Created
December 13, 2016 20:18
-
-
Save pram/7e4707d5ef7fbbd1ea7999e8394a6a10 to your computer and use it in GitHub Desktop.
dc.js ndx.json
This file has been truncated, but you can view the full file.
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": "11/01/1985", | |
| "open": 115.48, | |
| "high": 116.78, | |
| "low": 115.48, | |
| "close": 116.28, | |
| "volume": 900900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1985", | |
| "open": 116.28, | |
| "high": 117.07, | |
| "low": 115.82, | |
| "close": 116.04, | |
| "volume": 753400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1985", | |
| "open": 116.04, | |
| "high": 116.57, | |
| "low": 115.88, | |
| "close": 116.44, | |
| "volume": 876800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1985", | |
| "open": 116.44, | |
| "high": 117.62, | |
| "low": 116.44, | |
| "close": 117.38, | |
| "volume": 935000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1985", | |
| "open": 117.38, | |
| "high": 117.96, | |
| "low": 117.38, | |
| "close": 117.62, | |
| "volume": 886400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1985", | |
| "open": 117.62, | |
| "high": 119.39, | |
| "low": 117.58, | |
| "close": 119.26, | |
| "volume": 867600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1985", | |
| "open": 119.26, | |
| "high": 120.54, | |
| "low": 119.18, | |
| "close": 120.4, | |
| "volume": 803900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1985", | |
| "open": 120.39, | |
| "high": 122.01, | |
| "low": 120.39, | |
| "close": 121.82, | |
| "volume": 1083000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1985", | |
| "open": 121.82, | |
| "high": 121.92, | |
| "low": 120.9, | |
| "close": 121.17, | |
| "volume": 932100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1985", | |
| "open": 121.17, | |
| "high": 121.92, | |
| "low": 120.8, | |
| "close": 121.83, | |
| "volume": 980400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1985", | |
| "open": 121.83, | |
| "high": 123.1, | |
| "low": 121.79, | |
| "close": 122.18, | |
| "volume": 952700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1985", | |
| "open": 122.18, | |
| "high": 122.28, | |
| "low": 121.73, | |
| "close": 121.96, | |
| "volume": 822100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1985", | |
| "open": 121.96, | |
| "high": 122.8, | |
| "low": 121.74, | |
| "close": 122.57, | |
| "volume": 1018000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1985", | |
| "open": 122.57, | |
| "high": 122.79, | |
| "low": 122.2, | |
| "close": 122.2, | |
| "volume": 976000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1985", | |
| "open": 122.2, | |
| "high": 123.81, | |
| "low": 122.2, | |
| "close": 123.61, | |
| "volume": 1199000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1985", | |
| "open": 123.61, | |
| "high": 124.33, | |
| "low": 123.44, | |
| "close": 123.97, | |
| "volume": 1042000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1985", | |
| "open": 123.97, | |
| "high": 124.17, | |
| "low": 122.82, | |
| "close": 123.14, | |
| "volume": 834300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1985", | |
| "open": 123.14, | |
| "high": 124.25, | |
| "low": 123.09, | |
| "close": 123.95, | |
| "volume": 936300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1985", | |
| "open": 123.95, | |
| "high": 125.88, | |
| "low": 123.88, | |
| "close": 125.77, | |
| "volume": 1033000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1985", | |
| "open": 125.77, | |
| "high": 126.43, | |
| "low": 125.52, | |
| "close": 126.06, | |
| "volume": 575900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1985", | |
| "open": 126.06, | |
| "high": 126.28, | |
| "low": 124.86, | |
| "close": 125.18, | |
| "volume": 857600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1985", | |
| "open": 125.18, | |
| "high": 125.42, | |
| "low": 124.72, | |
| "close": 125.23, | |
| "volume": 845400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1985", | |
| "open": 125.23, | |
| "high": 128.05, | |
| "low": 125.17, | |
| "close": 127.94, | |
| "volume": 1172000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1985", | |
| "open": 128.07, | |
| "high": 129.89, | |
| "low": 127.86, | |
| "close": 128.46, | |
| "volume": 1415000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1985", | |
| "open": 128.46, | |
| "high": 128.54, | |
| "low": 126.78, | |
| "close": 126.96, | |
| "volume": 1108000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1985", | |
| "open": 126.96, | |
| "high": 127.64, | |
| "low": 126.83, | |
| "close": 127.49, | |
| "volume": 1048000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1985", | |
| "open": 127.49, | |
| "high": 128.52, | |
| "low": 127.15, | |
| "close": 127.97, | |
| "volume": 1118000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1985", | |
| "open": 127.97, | |
| "high": 129.65, | |
| "low": 127.97, | |
| "close": 129.18, | |
| "volume": 1265000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1985", | |
| "open": 129.18, | |
| "high": 130.1, | |
| "low": 129.18, | |
| "close": 129.76, | |
| "volume": 1173000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1985", | |
| "open": 129.76, | |
| "high": 132.17, | |
| "low": 129.76, | |
| "close": 132.13, | |
| "volume": 1317000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1985", | |
| "open": 132.13, | |
| "high": 133.18, | |
| "low": 132.06, | |
| "close": 132.61, | |
| "volume": 1153000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1985", | |
| "open": 132.54, | |
| "high": 132.73, | |
| "low": 131.32, | |
| "close": 131.54, | |
| "volume": 1210000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1985", | |
| "open": 131.52, | |
| "high": 131.98, | |
| "low": 130.71, | |
| "close": 131.14, | |
| "volume": 1379000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1985", | |
| "open": 131.14, | |
| "high": 132.03, | |
| "low": 130.91, | |
| "close": 131.93, | |
| "volume": 1149000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1985", | |
| "open": 131.93, | |
| "high": 132.58, | |
| "low": 131.7, | |
| "close": 132.26, | |
| "volume": 1158000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1985", | |
| "open": 132.26, | |
| "high": 132.26, | |
| "low": 130.37, | |
| "close": 130.73, | |
| "volume": 994100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1985", | |
| "open": 130.73, | |
| "high": 130.73, | |
| "low": 129.3, | |
| "close": 130.03, | |
| "volume": 642800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1985", | |
| "open": 130.03, | |
| "high": 130.63, | |
| "low": 129.89, | |
| "close": 130.35, | |
| "volume": 539000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1985", | |
| "open": 130.35, | |
| "high": 131.59, | |
| "low": 130.25, | |
| "close": 131.49, | |
| "volume": 749100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1985", | |
| "open": 131.49, | |
| "high": 132.13, | |
| "low": 131.24, | |
| "close": 131.95, | |
| "volume": 928200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1985", | |
| "open": 131.95, | |
| "high": 132.66, | |
| "low": 131.9, | |
| "close": 132.29, | |
| "volume": 1127000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1986", | |
| "open": 132.29, | |
| "high": 132.45, | |
| "low": 131.07, | |
| "close": 131.26, | |
| "volume": 758100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1986", | |
| "open": 131.26, | |
| "high": 131.26, | |
| "low": 130, | |
| "close": 130.55, | |
| "volume": 891800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1986", | |
| "open": 130.55, | |
| "high": 130.7, | |
| "low": 129.85, | |
| "close": 130.35, | |
| "volume": 992400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1986", | |
| "open": 130.35, | |
| "high": 132.88, | |
| "low": 130.33, | |
| "close": 132.79, | |
| "volume": 1275000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1986", | |
| "open": 132.79, | |
| "high": 133.88, | |
| "low": 131.15, | |
| "close": 131.16, | |
| "volume": 1400000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1986", | |
| "open": 131.01, | |
| "high": 131.16, | |
| "low": 128.05, | |
| "close": 128.8, | |
| "volume": 1194000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1986", | |
| "open": 128.8, | |
| "high": 129.97, | |
| "low": 128.79, | |
| "close": 129.57, | |
| "volume": 985000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1986", | |
| "open": 129.57, | |
| "high": 129.6, | |
| "low": 128.63, | |
| "close": 129.1, | |
| "volume": 894900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1986", | |
| "open": 129.1, | |
| "high": 129.96, | |
| "low": 128.99, | |
| "close": 129.18, | |
| "volume": 1029000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1986", | |
| "open": 129.18, | |
| "high": 131.65, | |
| "low": 129.01, | |
| "close": 131.54, | |
| "volume": 1187000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1986", | |
| "open": 131.54, | |
| "high": 133.13, | |
| "low": 131.54, | |
| "close": 133.06, | |
| "volume": 1239000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1986", | |
| "open": 133.06, | |
| "high": 133.6, | |
| "low": 132.6, | |
| "close": 132.77, | |
| "volume": 1128000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1986", | |
| "open": 132.77, | |
| "high": 132.79, | |
| "low": 131.15, | |
| "close": 131.6, | |
| "volume": 894300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1986", | |
| "open": 131.6, | |
| "high": 132.01, | |
| "low": 130.6, | |
| "close": 131.09, | |
| "volume": 1107000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1986", | |
| "open": 131.09, | |
| "high": 131.78, | |
| "low": 129.47, | |
| "close": 129.62, | |
| "volume": 1076000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1986", | |
| "open": 129.62, | |
| "high": 129.62, | |
| "low": 128.46, | |
| "close": 129.27, | |
| "volume": 1111000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1986", | |
| "open": 129.27, | |
| "high": 130.54, | |
| "low": 129.27, | |
| "close": 130.2, | |
| "volume": 1183000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1986", | |
| "open": 130.21, | |
| "high": 130.99, | |
| "low": 129.79, | |
| "close": 130.79, | |
| "volume": 1105000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1986", | |
| "open": 130.79, | |
| "high": 132.04, | |
| "low": 130.67, | |
| "close": 131.99, | |
| "volume": 1154000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1986", | |
| "open": 131.99, | |
| "high": 134.13, | |
| "low": 131.99, | |
| "close": 133.06, | |
| "volume": 1321000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1986", | |
| "open": 133.06, | |
| "high": 133.16, | |
| "low": 132.09, | |
| "close": 132.19, | |
| "volume": 1090000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1986", | |
| "open": 132.19, | |
| "high": 133.22, | |
| "low": 132.03, | |
| "close": 132.93, | |
| "volume": 1093000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1986", | |
| "open": 132.93, | |
| "high": 134.43, | |
| "low": 132.93, | |
| "close": 134.24, | |
| "volume": 1076000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1986", | |
| "open": 134.24, | |
| "high": 135.69, | |
| "low": 134.24, | |
| "close": 134.6, | |
| "volume": 1253000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1986", | |
| "open": 134.6, | |
| "high": 135.79, | |
| "low": 134.6, | |
| "close": 135.71, | |
| "volume": 1053000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1986", | |
| "open": 135.71, | |
| "high": 136.94, | |
| "low": 135.57, | |
| "close": 136.64, | |
| "volume": 1197000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1986", | |
| "open": 136.47, | |
| "high": 137.49, | |
| "low": 135.74, | |
| "close": 137.42, | |
| "volume": 1111000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1986", | |
| "open": 137.4, | |
| "high": 138.24, | |
| "low": 137.3, | |
| "close": 138.13, | |
| "volume": 1074000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1986", | |
| "open": 138.13, | |
| "high": 138.61, | |
| "low": 137.85, | |
| "close": 138.26, | |
| "volume": 1133000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1986", | |
| "open": 138.26, | |
| "high": 138.76, | |
| "low": 138.04, | |
| "close": 138.66, | |
| "volume": 1222000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1986", | |
| "open": 138.66, | |
| "high": 139.29, | |
| "low": 138.45, | |
| "close": 139.16, | |
| "volume": 1286000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1986", | |
| "open": 139.16, | |
| "high": 140.63, | |
| "low": 139.16, | |
| "close": 140.16, | |
| "volume": 1224000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1986", | |
| "open": 140.16, | |
| "high": 140.76, | |
| "low": 139.99, | |
| "close": 140.74, | |
| "volume": 1260000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1986", | |
| "open": 140.74, | |
| "high": 140.92, | |
| "low": 139.59, | |
| "close": 139.64, | |
| "volume": 1369000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1986", | |
| "open": 139.64, | |
| "high": 140.02, | |
| "low": 138.94, | |
| "close": 139.95, | |
| "volume": 1249000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1986", | |
| "open": 139.95, | |
| "high": 141.24, | |
| "low": 139.95, | |
| "close": 141.15, | |
| "volume": 1467000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1986", | |
| "open": 141.16, | |
| "high": 141.18, | |
| "low": 139.99, | |
| "close": 140.2, | |
| "volume": 1279000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1986", | |
| "open": 140.2, | |
| "high": 140.2, | |
| "low": 138.87, | |
| "close": 139.4, | |
| "volume": 1189000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1986", | |
| "open": 139.4, | |
| "high": 139.63, | |
| "low": 138.68, | |
| "close": 138.88, | |
| "volume": 1242000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1986", | |
| "open": 138.88, | |
| "high": 140.53, | |
| "low": 138.74, | |
| "close": 140.52, | |
| "volume": 1247000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1986", | |
| "open": 140.9, | |
| "high": 141.83, | |
| "low": 140.41, | |
| "close": 140.43, | |
| "volume": 1306000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1986", | |
| "open": 140.43, | |
| "high": 140.66, | |
| "low": 139.6, | |
| "close": 139.74, | |
| "volume": 1196000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1986", | |
| "open": 139.74, | |
| "high": 141.77, | |
| "low": 139.7, | |
| "close": 140.54, | |
| "volume": 1350000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1986", | |
| "open": 140.54, | |
| "high": 140.62, | |
| "low": 139.57, | |
| "close": 140.24, | |
| "volume": 1174000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1986", | |
| "open": 140.24, | |
| "high": 141.35, | |
| "low": 140.17, | |
| "close": 140.8, | |
| "volume": 1203000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1986", | |
| "open": 140.8, | |
| "high": 141.16, | |
| "low": 140.24, | |
| "close": 140.71, | |
| "volume": 1256000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1986", | |
| "open": 140.71, | |
| "high": 142.58, | |
| "low": 140.71, | |
| "close": 142.43, | |
| "volume": 1129000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1986", | |
| "open": 142.43, | |
| "high": 145.5, | |
| "low": 142.43, | |
| "close": 145.35, | |
| "volume": 1348000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1986", | |
| "open": 145.35, | |
| "high": 147.32, | |
| "low": 145.34, | |
| "close": 146.62, | |
| "volume": 1549000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1986", | |
| "open": 146.62, | |
| "high": 147.05, | |
| "low": 145.88, | |
| "close": 147.01, | |
| "volume": 1401000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1986", | |
| "open": 147.01, | |
| "high": 147.45, | |
| "low": 146.55, | |
| "close": 147, | |
| "volume": 1522000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1986", | |
| "open": 147, | |
| "high": 147, | |
| "low": 145.57, | |
| "close": 146.37, | |
| "volume": 1295000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1986", | |
| "open": 146.37, | |
| "high": 147.82, | |
| "low": 146.12, | |
| "close": 147.63, | |
| "volume": 1395000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1986", | |
| "open": 147.63, | |
| "high": 148.57, | |
| "low": 147.43, | |
| "close": 147.48, | |
| "volume": 1369000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1986", | |
| "open": 147.48, | |
| "high": 148.54, | |
| "low": 147.27, | |
| "close": 147.8, | |
| "volume": 1514000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1986", | |
| "open": 147.8, | |
| "high": 148.79, | |
| "low": 147.56, | |
| "close": 148.01, | |
| "volume": 1329000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1986", | |
| "open": 148.01, | |
| "high": 148.15, | |
| "low": 146.21, | |
| "close": 147.09, | |
| "volume": 1096000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1986", | |
| "open": 147.09, | |
| "high": 147.71, | |
| "low": 146.63, | |
| "close": 147.49, | |
| "volume": 1100000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1986", | |
| "open": 147.49, | |
| "high": 147.57, | |
| "low": 146.74, | |
| "close": 147.26, | |
| "volume": 1271000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1986", | |
| "open": 147.25, | |
| "high": 149.05, | |
| "low": 147.16, | |
| "close": 148.38, | |
| "volume": 1364000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1986", | |
| "open": 148.38, | |
| "high": 149.21, | |
| "low": 147.89, | |
| "close": 148.86, | |
| "volume": 1098000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1986", | |
| "open": 148.86, | |
| "high": 149.23, | |
| "low": 148.07, | |
| "close": 148.45, | |
| "volume": 1253000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1986", | |
| "open": 148.45, | |
| "high": 148.94, | |
| "low": 147.1, | |
| "close": 148.92, | |
| "volume": 1199000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1986", | |
| "open": 148.92, | |
| "high": 149.93, | |
| "low": 148.55, | |
| "close": 148.71, | |
| "volume": 1190000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1986", | |
| "open": 148.71, | |
| "high": 148.79, | |
| "low": 146.94, | |
| "close": 147.04, | |
| "volume": 1117000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1986", | |
| "open": 147.04, | |
| "high": 147.08, | |
| "low": 144.83, | |
| "close": 146.05, | |
| "volume": 1074000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1986", | |
| "open": 146.05, | |
| "high": 148.95, | |
| "low": 146.05, | |
| "close": 148.93, | |
| "volume": 1179000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1986", | |
| "open": 148.93, | |
| "high": 150.03, | |
| "low": 148.54, | |
| "close": 149.05, | |
| "volume": 1310000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1986", | |
| "open": 149.05, | |
| "high": 151.77, | |
| "low": 149.05, | |
| "close": 151.76, | |
| "volume": 1285000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1986", | |
| "open": 151.76, | |
| "high": 153.54, | |
| "low": 151.76, | |
| "close": 152.66, | |
| "volume": 1297000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1986", | |
| "open": 152.66, | |
| "high": 153.98, | |
| "low": 152.49, | |
| "close": 153.93, | |
| "volume": 1181000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1986", | |
| "open": 153.93, | |
| "high": 155.02, | |
| "low": 153.43, | |
| "close": 154.92, | |
| "volume": 1251000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1986", | |
| "open": 154.92, | |
| "high": 158.98, | |
| "low": 154.92, | |
| "close": 158.9, | |
| "volume": 1489000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1986", | |
| "open": 158.9, | |
| "high": 159.86, | |
| "low": 158.29, | |
| "close": 159.05, | |
| "volume": 1560000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1986", | |
| "open": 157.38, | |
| "high": 159.15, | |
| "low": 157.35, | |
| "close": 157.66, | |
| "volume": 1447000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1986", | |
| "open": 157.66, | |
| "high": 158.63, | |
| "low": 157.24, | |
| "close": 158.52, | |
| "volume": 1291000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1986", | |
| "open": 157.35, | |
| "high": 159.47, | |
| "low": 157.35, | |
| "close": 157.86, | |
| "volume": 1454000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1986", | |
| "open": 156.65, | |
| "high": 158.21, | |
| "low": 156.63, | |
| "close": 157.46, | |
| "volume": 1250000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1986", | |
| "open": 157.46, | |
| "high": 160.16, | |
| "low": 157.46, | |
| "close": 159.85, | |
| "volume": 1431000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1986", | |
| "open": 159.85, | |
| "high": 160.63, | |
| "low": 159.6, | |
| "close": 160.46, | |
| "volume": 1333000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1986", | |
| "open": 160.46, | |
| "high": 160.95, | |
| "low": 159.14, | |
| "close": 159.9, | |
| "volume": 1102000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1986", | |
| "open": 159.9, | |
| "high": 160.3, | |
| "low": 157.7, | |
| "close": 158.25, | |
| "volume": 1243000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1986", | |
| "open": 158.25, | |
| "high": 158.4, | |
| "low": 154.79, | |
| "close": 154.91, | |
| "volume": 1210000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1986", | |
| "open": 154.91, | |
| "high": 154.94, | |
| "low": 153.73, | |
| "close": 154.21, | |
| "volume": 1143000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1986", | |
| "open": 154.21, | |
| "high": 155.59, | |
| "low": 154.21, | |
| "close": 155.01, | |
| "volume": 1026000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1986", | |
| "open": 155.01, | |
| "high": 157.41, | |
| "low": 155.01, | |
| "close": 157.14, | |
| "volume": 991900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1986", | |
| "open": 157.14, | |
| "high": 158.09, | |
| "low": 156.85, | |
| "close": 157.13, | |
| "volume": 1085000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1986", | |
| "open": 157.13, | |
| "high": 157.13, | |
| "low": 155.31, | |
| "close": 156.26, | |
| "volume": 1160000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1986", | |
| "open": 156.26, | |
| "high": 157.53, | |
| "low": 156.18, | |
| "close": 157.16, | |
| "volume": 1105000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1986", | |
| "open": 157.16, | |
| "high": 157.91, | |
| "low": 156.38, | |
| "close": 157.91, | |
| "volume": 1159000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1986", | |
| "open": 157.91, | |
| "high": 158.26, | |
| "low": 157.36, | |
| "close": 157.75, | |
| "volume": 1015000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1986", | |
| "open": 157.75, | |
| "high": 157.92, | |
| "low": 156.4, | |
| "close": 157.05, | |
| "volume": 1076000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1986", | |
| "open": 157.05, | |
| "high": 157.82, | |
| "low": 156.54, | |
| "close": 157.01, | |
| "volume": 1119000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1986", | |
| "open": 157.01, | |
| "high": 157.12, | |
| "low": 155.4, | |
| "close": 155.76, | |
| "volume": 1080000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1986", | |
| "open": 155.76, | |
| "high": 155.86, | |
| "low": 154.39, | |
| "close": 154.99, | |
| "volume": 1038000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1986", | |
| "open": 154.99, | |
| "high": 155.6, | |
| "low": 154.88, | |
| "close": 155.31, | |
| "volume": 927300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1986", | |
| "open": 155.31, | |
| "high": 157.05, | |
| "low": 155, | |
| "close": 157.01, | |
| "volume": 1166000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1986", | |
| "open": 157.01, | |
| "high": 158.38, | |
| "low": 156.93, | |
| "close": 157.44, | |
| "volume": 1375000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1986", | |
| "open": 157.44, | |
| "high": 159.68, | |
| "low": 157.26, | |
| "close": 159.63, | |
| "volume": 1439000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1986", | |
| "open": 159.63, | |
| "high": 160.39, | |
| "low": 159.41, | |
| "close": 160.16, | |
| "volume": 1151000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1986", | |
| "open": 160.16, | |
| "high": 161.21, | |
| "low": 159.94, | |
| "close": 161.18, | |
| "volume": 1118000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1986", | |
| "open": 161.18, | |
| "high": 162.03, | |
| "low": 160.65, | |
| "close": 161.3, | |
| "volume": 1315000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1986", | |
| "open": 161.3, | |
| "high": 161.82, | |
| "low": 160.29, | |
| "close": 161.62, | |
| "volume": 1304000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/1986", | |
| "open": 161.62, | |
| "high": 163.62, | |
| "low": 161.51, | |
| "close": 163.16, | |
| "volume": 1330000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1986", | |
| "open": 163.16, | |
| "high": 163.98, | |
| "low": 162, | |
| "close": 162.03, | |
| "volume": 1106000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1986", | |
| "open": 162.03, | |
| "high": 162.23, | |
| "low": 161.37, | |
| "close": 162.11, | |
| "volume": 1203000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1986", | |
| "open": 162.11, | |
| "high": 163.09, | |
| "low": 161.4, | |
| "close": 161.82, | |
| "volume": 1227000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1986", | |
| "open": 161.82, | |
| "high": 162.81, | |
| "low": 161.76, | |
| "close": 162.36, | |
| "volume": 1256000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1986", | |
| "open": 162.36, | |
| "high": 162.9, | |
| "low": 161.88, | |
| "close": 161.88, | |
| "volume": 1206000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1986", | |
| "open": 161.88, | |
| "high": 161.98, | |
| "low": 158.21, | |
| "close": 158.61, | |
| "volume": 1150000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1986", | |
| "open": 158.6, | |
| "high": 158.7, | |
| "low": 157.18, | |
| "close": 158.1, | |
| "volume": 1198000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1986", | |
| "open": 158.1, | |
| "high": 160.08, | |
| "low": 158.1, | |
| "close": 160.04, | |
| "volume": 1249000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1986", | |
| "open": 160.04, | |
| "high": 161.04, | |
| "low": 159.95, | |
| "close": 160.37, | |
| "volume": 1301000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1986", | |
| "open": 160.37, | |
| "high": 162.53, | |
| "low": 160.33, | |
| "close": 162.35, | |
| "volume": 1393000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1986", | |
| "open": 162.35, | |
| "high": 162.93, | |
| "low": 160.63, | |
| "close": 160.8, | |
| "volume": 1184000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1986", | |
| "open": 160.8, | |
| "high": 161.21, | |
| "low": 158.43, | |
| "close": 158.57, | |
| "volume": 1191000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1986", | |
| "open": 158.57, | |
| "high": 158.66, | |
| "low": 156.87, | |
| "close": 158.48, | |
| "volume": 1254000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1986", | |
| "open": 158.48, | |
| "high": 160.14, | |
| "low": 158.29, | |
| "close": 159.28, | |
| "volume": 1113000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1986", | |
| "open": 159.28, | |
| "high": 159.71, | |
| "low": 158.29, | |
| "close": 159.59, | |
| "volume": 1276000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1986", | |
| "open": 159.59, | |
| "high": 160.58, | |
| "low": 159.35, | |
| "close": 159.55, | |
| "volume": 1135000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1986", | |
| "open": 159.55, | |
| "high": 161.1, | |
| "low": 159.43, | |
| "close": 160.8, | |
| "volume": 1129000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1986", | |
| "open": 160.8, | |
| "high": 162.52, | |
| "low": 160.8, | |
| "close": 162, | |
| "volume": 1242000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1986", | |
| "open": 162, | |
| "high": 162.26, | |
| "low": 161.38, | |
| "close": 161.72, | |
| "volume": 1383000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1986", | |
| "open": 161.72, | |
| "high": 162.05, | |
| "low": 161.21, | |
| "close": 161.62, | |
| "volume": 1285000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1986", | |
| "open": 161.62, | |
| "high": 163.07, | |
| "low": 161.54, | |
| "close": 162.62, | |
| "volume": 1213000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1986", | |
| "open": 162.62, | |
| "high": 163.62, | |
| "low": 162.62, | |
| "close": 163.32, | |
| "volume": 1328000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1986", | |
| "open": 163.32, | |
| "high": 164.2, | |
| "low": 163.32, | |
| "close": 163.96, | |
| "volume": 1363000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/1986", | |
| "open": 163.96, | |
| "high": 164.56, | |
| "low": 163.6, | |
| "close": 164.51, | |
| "volume": 1040000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1986", | |
| "open": 164.51, | |
| "high": 164.54, | |
| "low": 157.59, | |
| "close": 157.63, | |
| "volume": 1121000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1986", | |
| "open": 157.63, | |
| "high": 157.63, | |
| "low": 152.43, | |
| "close": 153.26, | |
| "volume": 1372000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1986", | |
| "open": 153.26, | |
| "high": 155.65, | |
| "low": 153.17, | |
| "close": 155.41, | |
| "volume": 1202000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1986", | |
| "open": 155.41, | |
| "high": 156.35, | |
| "low": 153.15, | |
| "close": 154.29, | |
| "volume": 1073000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1986", | |
| "open": 154.29, | |
| "high": 154.45, | |
| "low": 152.73, | |
| "close": 152.85, | |
| "volume": 1046000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1986", | |
| "open": 152.85, | |
| "high": 152.92, | |
| "low": 149.01, | |
| "close": 149.29, | |
| "volume": 1086000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1986", | |
| "open": 149.29, | |
| "high": 149.29, | |
| "low": 145.32, | |
| "close": 146.26, | |
| "volume": 1327000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1986", | |
| "open": 146.26, | |
| "high": 148.45, | |
| "low": 146.26, | |
| "close": 147.4, | |
| "volume": 1158000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1986", | |
| "open": 147.4, | |
| "high": 148.75, | |
| "low": 147.26, | |
| "close": 148.46, | |
| "volume": 1122000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1986", | |
| "open": 148.46, | |
| "high": 148.52, | |
| "low": 146.48, | |
| "close": 147.76, | |
| "volume": 1109000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1986", | |
| "open": 147.76, | |
| "high": 147.95, | |
| "low": 146.79, | |
| "close": 147.07, | |
| "volume": 817600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1986", | |
| "open": 147.07, | |
| "high": 148.16, | |
| "low": 146.59, | |
| "close": 147.4, | |
| "volume": 958500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1986", | |
| "open": 147.4, | |
| "high": 148.01, | |
| "low": 147.12, | |
| "close": 147.18, | |
| "volume": 1016000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1986", | |
| "open": 147.18, | |
| "high": 148.15, | |
| "low": 146.98, | |
| "close": 147.28, | |
| "volume": 1135000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1986", | |
| "open": 147.28, | |
| "high": 148.41, | |
| "low": 147.28, | |
| "close": 148.26, | |
| "volume": 950400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1986", | |
| "open": 148.26, | |
| "high": 148.74, | |
| "low": 145.21, | |
| "close": 145.51, | |
| "volume": 891300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1986", | |
| "open": 145.51, | |
| "high": 145.57, | |
| "low": 144.04, | |
| "close": 144.21, | |
| "volume": 977200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1986", | |
| "open": 144.21, | |
| "high": 144.67, | |
| "low": 142.73, | |
| "close": 144.52, | |
| "volume": 1031000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1986", | |
| "open": 144.59, | |
| "high": 145.61, | |
| "low": 144.57, | |
| "close": 144.71, | |
| "volume": 986400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1986", | |
| "open": 144.71, | |
| "high": 145.76, | |
| "low": 144.01, | |
| "close": 144.19, | |
| "volume": 993700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1986", | |
| "open": 144.19, | |
| "high": 144.19, | |
| "low": 141.65, | |
| "close": 142.52, | |
| "volume": 814200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1986", | |
| "open": 142.52, | |
| "high": 142.91, | |
| "low": 141.75, | |
| "close": 141.86, | |
| "volume": 1019000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1986", | |
| "open": 141.86, | |
| "high": 141.86, | |
| "low": 140.3, | |
| "close": 140.54, | |
| "volume": 937400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1986", | |
| "open": 140.54, | |
| "high": 141.47, | |
| "low": 140.18, | |
| "close": 140.7, | |
| "volume": 1016000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1986", | |
| "open": 140.7, | |
| "high": 142.55, | |
| "low": 140.7, | |
| "close": 142.29, | |
| "volume": 1001000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1986", | |
| "open": 142.29, | |
| "high": 145.51, | |
| "low": 142.29, | |
| "close": 145.44, | |
| "volume": 941500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1986", | |
| "open": 145.44, | |
| "high": 147.32, | |
| "low": 145.44, | |
| "close": 147.06, | |
| "volume": 1106000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1986", | |
| "open": 147.06, | |
| "high": 149.45, | |
| "low": 147.06, | |
| "close": 148.84, | |
| "volume": 1213000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1986", | |
| "open": 148.84, | |
| "high": 150.14, | |
| "low": 148.63, | |
| "close": 149.99, | |
| "volume": 1108000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1986", | |
| "open": 150.01, | |
| "high": 150.3, | |
| "low": 149.18, | |
| "close": 149.57, | |
| "volume": 987700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1986", | |
| "open": 149.57, | |
| "high": 150.07, | |
| "low": 148.83, | |
| "close": 149.07, | |
| "volume": 854000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1986", | |
| "open": 149.07, | |
| "high": 149.09, | |
| "low": 147.98, | |
| "close": 148.6, | |
| "volume": 1114000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1986", | |
| "open": 148.6, | |
| "high": 149.9, | |
| "low": 148.46, | |
| "close": 149.76, | |
| "volume": 1139000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1986", | |
| "open": 149.76, | |
| "high": 150.65, | |
| "low": 149.46, | |
| "close": 150.01, | |
| "volume": 1119000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1986", | |
| "open": 150.01, | |
| "high": 151.26, | |
| "low": 149.69, | |
| "close": 150.95, | |
| "volume": 1013000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1986", | |
| "open": 150.95, | |
| "high": 151.12, | |
| "low": 149.77, | |
| "close": 149.91, | |
| "volume": 748000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1986", | |
| "open": 149.91, | |
| "high": 151.23, | |
| "low": 149.88, | |
| "close": 151.15, | |
| "volume": 988400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1986", | |
| "open": 151.15, | |
| "high": 152.16, | |
| "low": 151.07, | |
| "close": 152.02, | |
| "volume": 1030000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1986", | |
| "open": 152.02, | |
| "high": 152.3, | |
| "low": 151.35, | |
| "close": 152.04, | |
| "volume": 1050000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1986", | |
| "open": 152.04, | |
| "high": 152.55, | |
| "low": 151.7, | |
| "close": 151.7, | |
| "volume": 822500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1986", | |
| "open": 151.7, | |
| "high": 152.07, | |
| "low": 149.15, | |
| "close": 149.34, | |
| "volume": 975800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1986", | |
| "open": 149.34, | |
| "high": 149.84, | |
| "low": 148.6, | |
| "close": 149.82, | |
| "volume": 970000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1986", | |
| "open": 149.82, | |
| "high": 151.73, | |
| "low": 149.79, | |
| "close": 151.4, | |
| "volume": 1025000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/1986", | |
| "open": 151.4, | |
| "high": 151.9, | |
| "low": 149.54, | |
| "close": 149.67, | |
| "volume": 1114000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1986", | |
| "open": 149.67, | |
| "high": 149.67, | |
| "low": 146.35, | |
| "close": 146.55, | |
| "volume": 972400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1986", | |
| "open": 146.55, | |
| "high": 147.32, | |
| "low": 145.41, | |
| "close": 145.76, | |
| "volume": 1201000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1986", | |
| "open": 145.76, | |
| "high": 145.76, | |
| "low": 144.57, | |
| "close": 144.74, | |
| "volume": 1156000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1986", | |
| "open": 144.74, | |
| "high": 144.74, | |
| "low": 138.46, | |
| "close": 138.46, | |
| "volume": 1381000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1986", | |
| "open": 138.46, | |
| "high": 138.62, | |
| "low": 134.85, | |
| "close": 135.04, | |
| "volume": 1398000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1986", | |
| "open": 135.04, | |
| "high": 135.96, | |
| "low": 134.09, | |
| "close": 134.94, | |
| "volume": 1029000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1986", | |
| "open": 134.94, | |
| "high": 135.25, | |
| "low": 133.28, | |
| "close": 135.21, | |
| "volume": 1049000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1986", | |
| "open": 135.21, | |
| "high": 136.99, | |
| "low": 135.05, | |
| "close": 136.39, | |
| "volume": 1052000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1986", | |
| "open": 136.39, | |
| "high": 138.57, | |
| "low": 136.29, | |
| "close": 138.13, | |
| "volume": 999600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1986", | |
| "open": 138.13, | |
| "high": 138.49, | |
| "low": 137.02, | |
| "close": 138.46, | |
| "volume": 1040000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1986", | |
| "open": 138.52, | |
| "high": 140.29, | |
| "low": 138.35, | |
| "close": 140.12, | |
| "volume": 890300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1986", | |
| "open": 140.12, | |
| "high": 141.06, | |
| "low": 139.05, | |
| "close": 139.57, | |
| "volume": 1095000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1986", | |
| "open": 139.57, | |
| "high": 140.07, | |
| "low": 138.66, | |
| "close": 139.24, | |
| "volume": 981100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1986", | |
| "open": 137.62, | |
| "high": 137.62, | |
| "low": 137.62, | |
| "close": 137.62, | |
| "volume": 1025000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1986", | |
| "open": 137.62, | |
| "high": 138.12, | |
| "low": 136.49, | |
| "close": 137.59, | |
| "volume": 845900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1986", | |
| "open": 137.59, | |
| "high": 137.59, | |
| "low": 134.82, | |
| "close": 135.54, | |
| "volume": 823700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1986", | |
| "open": 135.54, | |
| "high": 137.84, | |
| "low": 135.54, | |
| "close": 137.49, | |
| "volume": 1008000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1986", | |
| "open": 137.52, | |
| "high": 139.01, | |
| "low": 137.52, | |
| "close": 138.26, | |
| "volume": 1020000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1986", | |
| "open": 138.26, | |
| "high": 138.43, | |
| "low": 137.4, | |
| "close": 138.22, | |
| "volume": 915900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1986", | |
| "open": 138.22, | |
| "high": 139.37, | |
| "low": 137.66, | |
| "close": 138.55, | |
| "volume": 982500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1986", | |
| "open": 138.65, | |
| "high": 139.19, | |
| "low": 138.39, | |
| "close": 139.12, | |
| "volume": 754500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1986", | |
| "open": 139.12, | |
| "high": 139.24, | |
| "low": 137.91, | |
| "close": 138.26, | |
| "volume": 860800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1986", | |
| "open": 138.26, | |
| "high": 139.33, | |
| "low": 137.54, | |
| "close": 139.26, | |
| "volume": 900400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1986", | |
| "open": 139.24, | |
| "high": 140.15, | |
| "low": 139.03, | |
| "close": 139.16, | |
| "volume": 938800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1986", | |
| "open": 139.16, | |
| "high": 140.21, | |
| "low": 138.76, | |
| "close": 139.87, | |
| "volume": 835900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1986", | |
| "open": 139.87, | |
| "high": 140.71, | |
| "low": 139.63, | |
| "close": 140.68, | |
| "volume": 455300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1986", | |
| "open": 140.68, | |
| "high": 141.6, | |
| "low": 140.66, | |
| "close": 140.96, | |
| "volume": 922400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1986", | |
| "open": 140.96, | |
| "high": 142.22, | |
| "low": 140.76, | |
| "close": 142.1, | |
| "volume": 1030000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1986", | |
| "open": 142.1, | |
| "high": 142.48, | |
| "low": 141.76, | |
| "close": 141.9, | |
| "volume": 638300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1986", | |
| "open": 141.88, | |
| "high": 142.1, | |
| "low": 140.9, | |
| "close": 141.2, | |
| "volume": 919800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1986", | |
| "open": 141.2, | |
| "high": 141.23, | |
| "low": 139.49, | |
| "close": 140.1, | |
| "volume": 784600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1986", | |
| "open": 140.1, | |
| "high": 140.47, | |
| "low": 139.38, | |
| "close": 139.93, | |
| "volume": 885500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1986", | |
| "open": 139.93, | |
| "high": 140.59, | |
| "low": 139.9, | |
| "close": 140.3, | |
| "volume": 981100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1986", | |
| "open": 140.3, | |
| "high": 142.4, | |
| "low": 140.23, | |
| "close": 142.15, | |
| "volume": 1232000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1986", | |
| "open": 142.15, | |
| "high": 142.75, | |
| "low": 141.65, | |
| "close": 141.96, | |
| "volume": 1145000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1986", | |
| "open": 141.96, | |
| "high": 142.26, | |
| "low": 141.26, | |
| "close": 141.76, | |
| "volume": 939100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1986", | |
| "open": 141.76, | |
| "high": 142.9, | |
| "low": 141.68, | |
| "close": 142.49, | |
| "volume": 1024000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1986", | |
| "open": 142.49, | |
| "high": 143.28, | |
| "low": 142.12, | |
| "close": 143.13, | |
| "volume": 1061000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1986", | |
| "open": 143.13, | |
| "high": 145.18, | |
| "low": 143.13, | |
| "close": 144.78, | |
| "volume": 1235000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1986", | |
| "open": 144.78, | |
| "high": 145.18, | |
| "low": 143.79, | |
| "close": 144.48, | |
| "volume": 1067000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1986", | |
| "open": 144.48, | |
| "high": 144.97, | |
| "low": 144.12, | |
| "close": 144.81, | |
| "volume": 1112000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1986", | |
| "open": 144.81, | |
| "high": 146.05, | |
| "low": 144.54, | |
| "close": 145.96, | |
| "volume": 1403000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1986", | |
| "open": 145.96, | |
| "high": 146.68, | |
| "low": 145.51, | |
| "close": 146.18, | |
| "volume": 1672000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1986", | |
| "open": 146.18, | |
| "high": 146.23, | |
| "low": 144.64, | |
| "close": 145.41, | |
| "volume": 1123000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1986", | |
| "open": 145.41, | |
| "high": 145.41, | |
| "low": 144.4, | |
| "close": 144.91, | |
| "volume": 993200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1986", | |
| "open": 144.91, | |
| "high": 145.05, | |
| "low": 143.7, | |
| "close": 144.29, | |
| "volume": 1008000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1986", | |
| "open": 144.29, | |
| "high": 145.45, | |
| "low": 144.29, | |
| "close": 145.35, | |
| "volume": 973300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1986", | |
| "open": 145.35, | |
| "high": 145.91, | |
| "low": 145.02, | |
| "close": 145.58, | |
| "volume": 1080000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1986", | |
| "open": 145.58, | |
| "high": 145.68, | |
| "low": 143.4, | |
| "close": 143.41, | |
| "volume": 1153000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1986", | |
| "open": 143.41, | |
| "high": 143.78, | |
| "low": 142.86, | |
| "close": 143.51, | |
| "volume": 1022000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1986", | |
| "open": 143.51, | |
| "high": 144.02, | |
| "low": 142.14, | |
| "close": 143.2, | |
| "volume": 913100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1986", | |
| "open": 143.2, | |
| "high": 143.68, | |
| "low": 140.63, | |
| "close": 140.66, | |
| "volume": 1184000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1986", | |
| "open": 140.66, | |
| "high": 140.66, | |
| "low": 138.96, | |
| "close": 139.54, | |
| "volume": 1112000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1986", | |
| "open": 139.54, | |
| "high": 141.43, | |
| "low": 139.54, | |
| "close": 141.31, | |
| "volume": 1145000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1986", | |
| "open": 141.31, | |
| "high": 143.05, | |
| "low": 141.31, | |
| "close": 142.9, | |
| "volume": 1068000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1986", | |
| "open": 142.9, | |
| "high": 144.63, | |
| "low": 142.77, | |
| "close": 144.49, | |
| "volume": 968600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1986", | |
| "open": 144.49, | |
| "high": 145.77, | |
| "low": 144.35, | |
| "close": 145.77, | |
| "volume": 1138000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1986", | |
| "open": 145.77, | |
| "high": 146.95, | |
| "low": 145.59, | |
| "close": 146.87, | |
| "volume": 1060000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/1986", | |
| "open": 146.87, | |
| "high": 147.96, | |
| "low": 146.87, | |
| "close": 147.94, | |
| "volume": 619500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1986", | |
| "open": 147.94, | |
| "high": 147.94, | |
| "low": 145.63, | |
| "close": 146.85, | |
| "volume": 978300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1986", | |
| "open": 146.85, | |
| "high": 148.99, | |
| "low": 146.85, | |
| "close": 148.87, | |
| "volume": 1309000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1986", | |
| "open": 148.87, | |
| "high": 150.71, | |
| "low": 148.87, | |
| "close": 150.08, | |
| "volume": 1344000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1986", | |
| "open": 150.09, | |
| "high": 150.85, | |
| "low": 149.84, | |
| "close": 149.98, | |
| "volume": 1280000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1986", | |
| "open": 149.98, | |
| "high": 150.38, | |
| "low": 148.7, | |
| "close": 149.04, | |
| "volume": 1333000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1986", | |
| "open": 149.04, | |
| "high": 149.04, | |
| "low": 146.85, | |
| "close": 147.85, | |
| "volume": 1106000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1986", | |
| "open": 147.85, | |
| "high": 147.85, | |
| "low": 146.82, | |
| "close": 146.87, | |
| "volume": 1163000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1986", | |
| "open": 146.87, | |
| "high": 147.32, | |
| "low": 146.4, | |
| "close": 146.96, | |
| "volume": 1152000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1986", | |
| "open": 146.96, | |
| "high": 147.4, | |
| "low": 145.63, | |
| "close": 146.08, | |
| "volume": 1238000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1986", | |
| "open": 146.07, | |
| "high": 146.07, | |
| "low": 144.75, | |
| "close": 144.98, | |
| "volume": 1084000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1986", | |
| "open": 144.98, | |
| "high": 144.98, | |
| "low": 142.85, | |
| "close": 144.07, | |
| "volume": 1153000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1986", | |
| "open": 144.07, | |
| "high": 144.6, | |
| "low": 143.61, | |
| "close": 144.49, | |
| "volume": 1423000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1986", | |
| "open": 144.49, | |
| "high": 144.49, | |
| "low": 142.91, | |
| "close": 143.04, | |
| "volume": 1274000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1986", | |
| "open": 143.04, | |
| "high": 143.49, | |
| "low": 142.54, | |
| "close": 142.85, | |
| "volume": 1330000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1986", | |
| "open": 142.85, | |
| "high": 144.07, | |
| "low": 142.82, | |
| "close": 143.77, | |
| "volume": 1290000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1986", | |
| "open": 143.77, | |
| "high": 144.39, | |
| "low": 143.24, | |
| "close": 144.09, | |
| "volume": 1198000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1986", | |
| "open": 144.09, | |
| "high": 144.24, | |
| "low": 142.4, | |
| "close": 142.8, | |
| "volume": 1481000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1986", | |
| "open": 142.8, | |
| "high": 143.16, | |
| "low": 142.32, | |
| "close": 142.79, | |
| "volume": 821200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1986", | |
| "open": 142.79, | |
| "high": 143.08, | |
| "low": 142.5, | |
| "close": 142.93, | |
| "volume": 440400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1986", | |
| "open": 142.93, | |
| "high": 143.04, | |
| "low": 141.38, | |
| "close": 141.51, | |
| "volume": 1020000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1986", | |
| "open": 141.51, | |
| "high": 141.79, | |
| "low": 140.95, | |
| "close": 141.52, | |
| "volume": 1264000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1986", | |
| "open": 141.52, | |
| "high": 142.13, | |
| "low": 141.04, | |
| "close": 141.4, | |
| "volume": 1407000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1987", | |
| "open": 141.4, | |
| "high": 143.01, | |
| "low": 141.4, | |
| "close": 142.86, | |
| "volume": 632200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1987", | |
| "open": 142.86, | |
| "high": 147.64, | |
| "low": 142.86, | |
| "close": 147.4, | |
| "volume": 1106000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1987", | |
| "open": 147.4, | |
| "high": 149.08, | |
| "low": 147.4, | |
| "close": 149.06, | |
| "volume": 1379000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1987", | |
| "open": 149.06, | |
| "high": 153.09, | |
| "low": 149.06, | |
| "close": 152.98, | |
| "volume": 1545000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1987", | |
| "open": 152.98, | |
| "high": 155.7, | |
| "low": 152.98, | |
| "close": 155.69, | |
| "volume": 1579000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1987", | |
| "open": 155.69, | |
| "high": 157.38, | |
| "low": 155.11, | |
| "close": 156.99, | |
| "volume": 1438000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1987", | |
| "open": 156.99, | |
| "high": 159.43, | |
| "low": 156.6, | |
| "close": 159.3, | |
| "volume": 1529000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1987", | |
| "open": 159.3, | |
| "high": 159.85, | |
| "low": 158.38, | |
| "close": 159.62, | |
| "volume": 1434000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1987", | |
| "open": 159.62, | |
| "high": 162.67, | |
| "low": 159.62, | |
| "close": 162.66, | |
| "volume": 1724000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1987", | |
| "open": 162.66, | |
| "high": 165.05, | |
| "low": 162.66, | |
| "close": 164.15, | |
| "volume": 1895000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1987", | |
| "open": 164.15, | |
| "high": 164.17, | |
| "low": 161.63, | |
| "close": 162.51, | |
| "volume": 1562000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1987", | |
| "open": 162.51, | |
| "high": 166.46, | |
| "low": 161.71, | |
| "close": 166.46, | |
| "volume": 1340000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1987", | |
| "open": 166.46, | |
| "high": 168.35, | |
| "low": 166.02, | |
| "close": 166.52, | |
| "volume": 1828000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1987", | |
| "open": 166.52, | |
| "high": 166.52, | |
| "low": 164.14, | |
| "close": 164.26, | |
| "volume": 1565000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1987", | |
| "open": 164.26, | |
| "high": 168.01, | |
| "low": 163.45, | |
| "close": 167.95, | |
| "volume": 1626000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1987", | |
| "open": 167.95, | |
| "high": 170.27, | |
| "low": 166.63, | |
| "close": 166.76, | |
| "volume": 2619000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1987", | |
| "open": 166.76, | |
| "high": 166.76, | |
| "low": 163.88, | |
| "close": 164.14, | |
| "volume": 1157000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1987", | |
| "open": 164.14, | |
| "high": 167.32, | |
| "low": 164.07, | |
| "close": 166.65, | |
| "volume": 1309000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1987", | |
| "open": 166.65, | |
| "high": 167.77, | |
| "low": 165.99, | |
| "close": 167.63, | |
| "volume": 1529000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1987", | |
| "open": 167.63, | |
| "high": 168.88, | |
| "low": 165.11, | |
| "close": 165.74, | |
| "volume": 1507000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1987", | |
| "open": 165.71, | |
| "high": 166.77, | |
| "low": 164.34, | |
| "close": 166.68, | |
| "volume": 1543000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1987", | |
| "open": 166.71, | |
| "high": 170.32, | |
| "low": 166.58, | |
| "close": 170.3, | |
| "volume": 1491000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1987", | |
| "open": 170.3, | |
| "high": 171.73, | |
| "low": 170.3, | |
| "close": 171.55, | |
| "volume": 1721000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1987", | |
| "open": 171.55, | |
| "high": 173.68, | |
| "low": 170.68, | |
| "close": 173.5, | |
| "volume": 1781000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1987", | |
| "open": 173.5, | |
| "high": 175.43, | |
| "low": 173.46, | |
| "close": 174.63, | |
| "volume": 1864000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1987", | |
| "open": 174.34, | |
| "high": 175.49, | |
| "low": 174.34, | |
| "close": 174.63, | |
| "volume": 1673000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1987", | |
| "open": 173.23, | |
| "high": 174.63, | |
| "low": 173.23, | |
| "close": 173.63, | |
| "volume": 1391000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1987", | |
| "open": 173.63, | |
| "high": 173.74, | |
| "low": 171.24, | |
| "close": 172.32, | |
| "volume": 1432000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1987", | |
| "open": 172.32, | |
| "high": 176.13, | |
| "low": 172.32, | |
| "close": 175.98, | |
| "volume": 1495000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1987", | |
| "open": 175.99, | |
| "high": 177.05, | |
| "low": 175.76, | |
| "close": 176.26, | |
| "volume": 1680000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1987", | |
| "open": 176.26, | |
| "high": 179.3, | |
| "low": 175.76, | |
| "close": 179.07, | |
| "volume": 1545000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1987", | |
| "open": 179.07, | |
| "high": 183.68, | |
| "low": 179.07, | |
| "close": 183.65, | |
| "volume": 1720000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1987", | |
| "open": 183.65, | |
| "high": 184.73, | |
| "low": 180.41, | |
| "close": 181.21, | |
| "volume": 1954000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1987", | |
| "open": 181.21, | |
| "high": 181.38, | |
| "low": 178.9, | |
| "close": 179.87, | |
| "volume": 1632000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1987", | |
| "open": 179.87, | |
| "high": 179.9, | |
| "low": 178, | |
| "close": 178.68, | |
| "volume": 1557000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1987", | |
| "open": 178.68, | |
| "high": 178.74, | |
| "low": 175.18, | |
| "close": 177.71, | |
| "volume": 1401000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1987", | |
| "open": 177.71, | |
| "high": 179.29, | |
| "low": 176.99, | |
| "close": 178.94, | |
| "volume": 1332000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1987", | |
| "open": 178.94, | |
| "high": 181.05, | |
| "low": 178.92, | |
| "close": 180.97, | |
| "volume": 1580000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1987", | |
| "open": 180.97, | |
| "high": 183.36, | |
| "low": 180.6, | |
| "close": 182.18, | |
| "volume": 1554000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1987", | |
| "open": 182.18, | |
| "high": 182.91, | |
| "low": 181.58, | |
| "close": 182.75, | |
| "volume": 1494000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1987", | |
| "open": 182.75, | |
| "high": 183.38, | |
| "low": 180.99, | |
| "close": 181.07, | |
| "volume": 1346000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1987", | |
| "open": 181.07, | |
| "high": 181.66, | |
| "low": 179.87, | |
| "close": 180.57, | |
| "volume": 1399000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1987", | |
| "open": 180.57, | |
| "high": 183.55, | |
| "low": 180.56, | |
| "close": 183.27, | |
| "volume": 1557000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1987", | |
| "open": 183.27, | |
| "high": 185.74, | |
| "low": 183.27, | |
| "close": 184.67, | |
| "volume": 1704000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1987", | |
| "open": 184.67, | |
| "high": 184.8, | |
| "low": 183.4, | |
| "close": 184.29, | |
| "volume": 1486000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1987", | |
| "open": 184.29, | |
| "high": 184.29, | |
| "low": 181.29, | |
| "close": 182.48, | |
| "volume": 1189000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1987", | |
| "open": 182.48, | |
| "high": 184.76, | |
| "low": 182.31, | |
| "close": 184.46, | |
| "volume": 1413000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1987", | |
| "open": 184.46, | |
| "high": 186.43, | |
| "low": 184.46, | |
| "close": 185.31, | |
| "volume": 1558000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1987", | |
| "open": 185.31, | |
| "high": 185.33, | |
| "low": 184.12, | |
| "close": 184.77, | |
| "volume": 1564000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1987", | |
| "open": 184.77, | |
| "high": 185.45, | |
| "low": 182.9, | |
| "close": 183.16, | |
| "volume": 1583000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1987", | |
| "open": 183.16, | |
| "high": 183.16, | |
| "low": 181.42, | |
| "close": 182.73, | |
| "volume": 1313000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1987", | |
| "open": 182.73, | |
| "high": 185.9, | |
| "low": 182.73, | |
| "close": 185.9, | |
| "volume": 1539000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1987", | |
| "open": 185.9, | |
| "high": 187.98, | |
| "low": 185.13, | |
| "close": 186.04, | |
| "volume": 1609000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1987", | |
| "open": 186.04, | |
| "high": 188.1, | |
| "low": 185.87, | |
| "close": 187.96, | |
| "volume": 1510000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1987", | |
| "open": 187.96, | |
| "high": 190.43, | |
| "low": 187.96, | |
| "close": 189.82, | |
| "volume": 1729000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1987", | |
| "open": 189.82, | |
| "high": 190.37, | |
| "low": 188.55, | |
| "close": 189.4, | |
| "volume": 1463000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1987", | |
| "open": 189.4, | |
| "high": 190.33, | |
| "low": 188.49, | |
| "close": 190.18, | |
| "volume": 1651000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1987", | |
| "open": 190.18, | |
| "high": 190.52, | |
| "low": 188.9, | |
| "close": 190.2, | |
| "volume": 1530000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1987", | |
| "open": 190.2, | |
| "high": 191.37, | |
| "low": 190.2, | |
| "close": 190.71, | |
| "volume": 1561000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1987", | |
| "open": 190.71, | |
| "high": 191.74, | |
| "low": 188.88, | |
| "close": 189.05, | |
| "volume": 1524000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1987", | |
| "open": 189.05, | |
| "high": 189.05, | |
| "low": 183.27, | |
| "close": 183.84, | |
| "volume": 1417000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1987", | |
| "open": 183.84, | |
| "high": 186.26, | |
| "low": 183.8, | |
| "close": 186.04, | |
| "volume": 1405000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1987", | |
| "open": 186.04, | |
| "high": 186.1, | |
| "low": 182.57, | |
| "close": 186.07, | |
| "volume": 1433000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1987", | |
| "open": 186.07, | |
| "high": 188.04, | |
| "low": 186.07, | |
| "close": 187.66, | |
| "volume": 1502000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1987", | |
| "open": 179.82, | |
| "high": 191.43, | |
| "low": 179.82, | |
| "close": 191.36, | |
| "volume": 1705000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1987", | |
| "open": 191.36, | |
| "high": 192.46, | |
| "low": 189.66, | |
| "close": 190.91, | |
| "volume": 1507000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1987", | |
| "open": 190.91, | |
| "high": 190.96, | |
| "low": 187.43, | |
| "close": 187.43, | |
| "volume": 1691000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1987", | |
| "open": 187.43, | |
| "high": 189.97, | |
| "low": 187.43, | |
| "close": 189.28, | |
| "volume": 1537000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1987", | |
| "open": 189.28, | |
| "high": 189.51, | |
| "low": 187.18, | |
| "close": 188.73, | |
| "volume": 1588000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1987", | |
| "open": 188.73, | |
| "high": 189.04, | |
| "low": 187.74, | |
| "close": 188.29, | |
| "volume": 1483000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1987", | |
| "open": 188.29, | |
| "high": 188.29, | |
| "low": 183.9, | |
| "close": 183.95, | |
| "volume": 1349000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1987", | |
| "open": 183.95, | |
| "high": 183.95, | |
| "low": 179.02, | |
| "close": 179.73, | |
| "volume": 1654000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1987", | |
| "open": 179.73, | |
| "high": 182.46, | |
| "low": 179.73, | |
| "close": 182.46, | |
| "volume": 1459000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1987", | |
| "open": 182.46, | |
| "high": 185.07, | |
| "low": 182.46, | |
| "close": 183.74, | |
| "volume": 1390000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1987", | |
| "open": 183.74, | |
| "high": 184.38, | |
| "low": 181.68, | |
| "close": 182.13, | |
| "volume": 1103000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1987", | |
| "open": 182.13, | |
| "high": 184.76, | |
| "low": 180.18, | |
| "close": 184.63, | |
| "volume": 1309000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1987", | |
| "open": 184.63, | |
| "high": 185.68, | |
| "low": 183.96, | |
| "close": 183.96, | |
| "volume": 1333000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1987", | |
| "open": 183.96, | |
| "high": 185.07, | |
| "low": 182.96, | |
| "close": 183.77, | |
| "volume": 1381000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1987", | |
| "open": 183.77, | |
| "high": 183.77, | |
| "low": 180.27, | |
| "close": 180.38, | |
| "volume": 1307000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1987", | |
| "open": 180.38, | |
| "high": 180.38, | |
| "low": 177.51, | |
| "close": 179.55, | |
| "volume": 1377000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1987", | |
| "open": 179.55, | |
| "high": 182.05, | |
| "low": 179.55, | |
| "close": 181.26, | |
| "volume": 1302000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1987", | |
| "open": 181.26, | |
| "high": 183.72, | |
| "low": 181.26, | |
| "close": 182.22, | |
| "volume": 1410000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1987", | |
| "open": 182.22, | |
| "high": 185.88, | |
| "low": 182.22, | |
| "close": 184.83, | |
| "volume": 1450000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1987", | |
| "open": 184.83, | |
| "high": 186.17, | |
| "low": 184.29, | |
| "close": 185.83, | |
| "volume": 1843000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1987", | |
| "open": 185.83, | |
| "high": 186.74, | |
| "low": 185.01, | |
| "close": 186.45, | |
| "volume": 1222000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1987", | |
| "open": 186.45, | |
| "high": 189.99, | |
| "low": 186.45, | |
| "close": 189.74, | |
| "volume": 1453000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1987", | |
| "open": 189.74, | |
| "high": 190.51, | |
| "low": 188.68, | |
| "close": 189.29, | |
| "volume": 1740000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1987", | |
| "open": 189.29, | |
| "high": 190.59, | |
| "low": 189.29, | |
| "close": 190.01, | |
| "volume": 1518000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1987", | |
| "open": 190.01, | |
| "high": 191.42, | |
| "low": 189.52, | |
| "close": 190.36, | |
| "volume": 1369000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1987", | |
| "open": 190.36, | |
| "high": 191.7, | |
| "low": 189.24, | |
| "close": 189.24, | |
| "volume": 1367000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1987", | |
| "open": 189.24, | |
| "high": 189.35, | |
| "low": 187.46, | |
| "close": 188.98, | |
| "volume": 1413000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1987", | |
| "open": 188.98, | |
| "high": 190.46, | |
| "low": 188.98, | |
| "close": 190.29, | |
| "volume": 1361000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1987", | |
| "open": 190.29, | |
| "high": 191.16, | |
| "low": 190.21, | |
| "close": 190.74, | |
| "volume": 1385000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1987", | |
| "open": 190.74, | |
| "high": 190.74, | |
| "low": 187.91, | |
| "close": 187.91, | |
| "volume": 1457000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1987", | |
| "open": 187.91, | |
| "high": 188.12, | |
| "low": 183.33, | |
| "close": 185.46, | |
| "volume": 1294000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1987", | |
| "open": 185.46, | |
| "high": 185.93, | |
| "low": 181, | |
| "close": 181.46, | |
| "volume": 1471000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1987", | |
| "open": 181.46, | |
| "high": 182.72, | |
| "low": 179.74, | |
| "close": 181.7, | |
| "volume": 1456000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1987", | |
| "open": 181.7, | |
| "high": 183.57, | |
| "low": 181.7, | |
| "close": 182.66, | |
| "volume": 1371000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1987", | |
| "open": 182.66, | |
| "high": 183.54, | |
| "low": 181.27, | |
| "close": 181.64, | |
| "volume": 1127000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1987", | |
| "open": 181.64, | |
| "high": 185.19, | |
| "low": 181.64, | |
| "close": 185.17, | |
| "volume": 1128000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1987", | |
| "open": 185.17, | |
| "high": 186.51, | |
| "low": 185.07, | |
| "close": 185.96, | |
| "volume": 1215000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1987", | |
| "open": 185.96, | |
| "high": 188.21, | |
| "low": 185.85, | |
| "close": 188.11, | |
| "volume": 1309000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1987", | |
| "open": 188.11, | |
| "high": 189.83, | |
| "low": 188.11, | |
| "close": 188.77, | |
| "volume": 1338000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1987", | |
| "open": 188.77, | |
| "high": 189.15, | |
| "low": 185.54, | |
| "close": 185.86, | |
| "volume": 1331000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1987", | |
| "open": 185.86, | |
| "high": 186.18, | |
| "low": 184.44, | |
| "close": 184.5, | |
| "volume": 1302000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1987", | |
| "open": 184.5, | |
| "high": 186.4, | |
| "low": 184.5, | |
| "close": 185.76, | |
| "volume": 1410000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1987", | |
| "open": 185.76, | |
| "high": 186.47, | |
| "low": 185.21, | |
| "close": 186.26, | |
| "volume": 1520000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1987", | |
| "open": 186.26, | |
| "high": 186.86, | |
| "low": 185.49, | |
| "close": 185.68, | |
| "volume": 1762000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1987", | |
| "open": 185.68, | |
| "high": 187.65, | |
| "low": 185.01, | |
| "close": 187.54, | |
| "volume": 1170000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1987", | |
| "open": 187.54, | |
| "high": 189.62, | |
| "low": 187.54, | |
| "close": 189.48, | |
| "volume": 1393000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1987", | |
| "open": 189.48, | |
| "high": 191.84, | |
| "low": 189.35, | |
| "close": 190.02, | |
| "volume": 1727000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1987", | |
| "open": 190.02, | |
| "high": 190.73, | |
| "low": 188.85, | |
| "close": 189.66, | |
| "volume": 1526000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1987", | |
| "open": 189.66, | |
| "high": 191.26, | |
| "low": 189.66, | |
| "close": 190.36, | |
| "volume": 1612000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1987", | |
| "open": 190.36, | |
| "high": 191.05, | |
| "low": 189.28, | |
| "close": 189.6, | |
| "volume": 1555000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1987", | |
| "open": 189.6, | |
| "high": 191.29, | |
| "low": 188.63, | |
| "close": 191.14, | |
| "volume": 1706000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1987", | |
| "open": 191.14, | |
| "high": 192.15, | |
| "low": 190.74, | |
| "close": 191.32, | |
| "volume": 1710000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1987", | |
| "open": 191.32, | |
| "high": 192.78, | |
| "low": 190.15, | |
| "close": 192.37, | |
| "volume": 1585000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1987", | |
| "open": 192.37, | |
| "high": 193.2, | |
| "low": 191.3, | |
| "close": 192.05, | |
| "volume": 1536000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1987", | |
| "open": 192.05, | |
| "high": 193.04, | |
| "low": 192, | |
| "close": 192.9, | |
| "volume": 1327000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1987", | |
| "open": 192.9, | |
| "high": 193.27, | |
| "low": 191.07, | |
| "close": 191.84, | |
| "volume": 1543000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1987", | |
| "open": 191.84, | |
| "high": 193.36, | |
| "low": 191.57, | |
| "close": 191.9, | |
| "volume": 1403000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1987", | |
| "open": 191.9, | |
| "high": 192.87, | |
| "low": 191.23, | |
| "close": 191.35, | |
| "volume": 1498000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1987", | |
| "open": 191.35, | |
| "high": 191.45, | |
| "low": 189.32, | |
| "close": 191.06, | |
| "volume": 1457000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1987", | |
| "open": 191.06, | |
| "high": 191.29, | |
| "low": 190.38, | |
| "close": 190.7, | |
| "volume": 1232000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1987", | |
| "open": 190.7, | |
| "high": 191.1, | |
| "low": 188.35, | |
| "close": 189.24, | |
| "volume": 1444000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1987", | |
| "open": 189.24, | |
| "high": 190.16, | |
| "low": 188.88, | |
| "close": 189.48, | |
| "volume": 2138000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1987", | |
| "open": 189.54, | |
| "high": 190.95, | |
| "low": 189.54, | |
| "close": 190.38, | |
| "volume": 1860000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1987", | |
| "open": 190.38, | |
| "high": 191.17, | |
| "low": 188.73, | |
| "close": 189.02, | |
| "volume": 1394000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1987", | |
| "open": 189.02, | |
| "high": 189.02, | |
| "low": 187.4, | |
| "close": 187.76, | |
| "volume": 1955000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1987", | |
| "open": 187.76, | |
| "high": 188.38, | |
| "low": 186.57, | |
| "close": 187.38, | |
| "volume": 1949000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1987", | |
| "open": 187.38, | |
| "high": 189.4, | |
| "low": 187.35, | |
| "close": 187.98, | |
| "volume": 1531000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1987", | |
| "open": 187.98, | |
| "high": 188.94, | |
| "low": 187.79, | |
| "close": 188.74, | |
| "volume": 1319000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1987", | |
| "open": 188.74, | |
| "high": 190.42, | |
| "low": 188.06, | |
| "close": 190.42, | |
| "volume": 1273000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1987", | |
| "open": 190.42, | |
| "high": 194.99, | |
| "low": 190.42, | |
| "close": 194.99, | |
| "volume": 1602000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1987", | |
| "open": 194.99, | |
| "high": 196.04, | |
| "low": 193.7, | |
| "close": 194.87, | |
| "volume": 1539000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1987", | |
| "open": 194.87, | |
| "high": 196.35, | |
| "low": 194.83, | |
| "close": 196.04, | |
| "volume": 1586000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1987", | |
| "open": 196.04, | |
| "high": 197.3, | |
| "low": 195.31, | |
| "close": 195.87, | |
| "volume": 1529000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1987", | |
| "open": 195.87, | |
| "high": 195.87, | |
| "low": 193.77, | |
| "close": 193.86, | |
| "volume": 1303000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1987", | |
| "open": 193.86, | |
| "high": 194.91, | |
| "low": 192.83, | |
| "close": 193.2, | |
| "volume": 1562000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1987", | |
| "open": 193.2, | |
| "high": 193.82, | |
| "low": 192.57, | |
| "close": 193.63, | |
| "volume": 1541000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1987", | |
| "open": 193.63, | |
| "high": 193.88, | |
| "low": 190.46, | |
| "close": 191.51, | |
| "volume": 1534000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1987", | |
| "open": 191.51, | |
| "high": 193.12, | |
| "low": 191.49, | |
| "close": 193.02, | |
| "volume": 1473000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1987", | |
| "open": 193.02, | |
| "high": 193.37, | |
| "low": 191.99, | |
| "close": 193.2, | |
| "volume": 1120000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1987", | |
| "open": 193.2, | |
| "high": 194.24, | |
| "low": 193.2, | |
| "close": 193.76, | |
| "volume": 1259000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1987", | |
| "open": 193.76, | |
| "high": 194.85, | |
| "low": 193.59, | |
| "close": 194.73, | |
| "volume": 1360000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1987", | |
| "open": 194.73, | |
| "high": 196.75, | |
| "low": 194.6, | |
| "close": 196.57, | |
| "volume": 1542000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1987", | |
| "open": 196.57, | |
| "high": 197.12, | |
| "low": 195.83, | |
| "close": 196.35, | |
| "volume": 1426000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1987", | |
| "open": 196.35, | |
| "high": 196.71, | |
| "low": 194.59, | |
| "close": 195.24, | |
| "volume": 1335000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1987", | |
| "open": 195.24, | |
| "high": 195.99, | |
| "low": 194.1, | |
| "close": 195.88, | |
| "volume": 1404000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1987", | |
| "open": 195.88, | |
| "high": 198.63, | |
| "low": 195.88, | |
| "close": 198.24, | |
| "volume": 1518000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1987", | |
| "open": 198.24, | |
| "high": 201.91, | |
| "low": 198.05, | |
| "close": 201.87, | |
| "volume": 1497000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1987", | |
| "open": 201.87, | |
| "high": 204.71, | |
| "low": 201.87, | |
| "close": 203.73, | |
| "volume": 1653000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1987", | |
| "open": 203.73, | |
| "high": 206.06, | |
| "low": 203.1, | |
| "close": 206.03, | |
| "volume": 1308000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1987", | |
| "open": 206.03, | |
| "high": 208.46, | |
| "low": 206.03, | |
| "close": 208.39, | |
| "volume": 1854000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1987", | |
| "open": 208.39, | |
| "high": 208.59, | |
| "low": 206.79, | |
| "close": 207.06, | |
| "volume": 1721000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1987", | |
| "open": 207.06, | |
| "high": 207.6, | |
| "low": 206.14, | |
| "close": 206.47, | |
| "volume": 1602000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1987", | |
| "open": 206.47, | |
| "high": 206.99, | |
| "low": 205.31, | |
| "close": 206.46, | |
| "volume": 1477000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1987", | |
| "open": 206.46, | |
| "high": 207.13, | |
| "low": 205.63, | |
| "close": 206.83, | |
| "volume": 1263000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1987", | |
| "open": 206.83, | |
| "high": 206.87, | |
| "low": 203.31, | |
| "close": 203.9, | |
| "volume": 1475000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1987", | |
| "open": 203.9, | |
| "high": 205.39, | |
| "low": 203.35, | |
| "close": 205.39, | |
| "volume": 1341000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1987", | |
| "open": 205.39, | |
| "high": 208.98, | |
| "low": 205.37, | |
| "close": 208.93, | |
| "volume": 1582000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1987", | |
| "open": 208.93, | |
| "high": 210.71, | |
| "low": 208.88, | |
| "close": 210.57, | |
| "volume": 1662000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1987", | |
| "open": 210.57, | |
| "high": 210.57, | |
| "low": 208.77, | |
| "close": 209.48, | |
| "volume": 1444000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1987", | |
| "open": 209.48, | |
| "high": 211.56, | |
| "low": 209.48, | |
| "close": 210.71, | |
| "volume": 1446000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1987", | |
| "open": 210.71, | |
| "high": 211.9, | |
| "low": 210.5, | |
| "close": 211.16, | |
| "volume": 1513000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1987", | |
| "open": 211.16, | |
| "high": 212.16, | |
| "low": 210.24, | |
| "close": 210.63, | |
| "volume": 1397000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1987", | |
| "open": 210.63, | |
| "high": 211.02, | |
| "low": 208.85, | |
| "close": 208.85, | |
| "volume": 1539000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1987", | |
| "open": 208.85, | |
| "high": 209.75, | |
| "low": 207.65, | |
| "close": 209.57, | |
| "volume": 1329000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1987", | |
| "open": 209.57, | |
| "high": 210.78, | |
| "low": 206.88, | |
| "close": 206.89, | |
| "volume": 1738000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1987", | |
| "open": 206.89, | |
| "high": 207.36, | |
| "low": 204.22, | |
| "close": 205.73, | |
| "volume": 1455000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1987", | |
| "open": 205.73, | |
| "high": 207.49, | |
| "low": 203.68, | |
| "close": 205.01, | |
| "volume": 1471000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1987", | |
| "open": 205.01, | |
| "high": 205.85, | |
| "low": 203.92, | |
| "close": 204.06, | |
| "volume": 1316000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1987", | |
| "open": 204.06, | |
| "high": 204.11, | |
| "low": 197.43, | |
| "close": 199.9, | |
| "volume": 1455000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1987", | |
| "open": 199.9, | |
| "high": 201.99, | |
| "low": 199.83, | |
| "close": 201.6, | |
| "volume": 1343000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1987", | |
| "open": 201.6, | |
| "high": 205.35, | |
| "low": 201.6, | |
| "close": 205.16, | |
| "volume": 1583000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1987", | |
| "open": 205.16, | |
| "high": 206.9, | |
| "low": 204.95, | |
| "close": 206.37, | |
| "volume": 1582000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1987", | |
| "open": 206.37, | |
| "high": 207.07, | |
| "low": 204.34, | |
| "close": 205.16, | |
| "volume": 1303000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1987", | |
| "open": 205.16, | |
| "high": 205.16, | |
| "low": 201.68, | |
| "close": 202.26, | |
| "volume": 1355000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1987", | |
| "open": 202.26, | |
| "high": 203.44, | |
| "low": 201.24, | |
| "close": 201.3, | |
| "volume": 1418000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1987", | |
| "open": 201.3, | |
| "high": 202.24, | |
| "low": 200.71, | |
| "close": 202.05, | |
| "volume": 1546000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1987", | |
| "open": 202.05, | |
| "high": 202.96, | |
| "low": 201.15, | |
| "close": 201.68, | |
| "volume": 1514000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1987", | |
| "open": 201.68, | |
| "high": 202.22, | |
| "low": 197.24, | |
| "close": 197.26, | |
| "volume": 1539000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1987", | |
| "open": 197.26, | |
| "high": 201.46, | |
| "low": 196.13, | |
| "close": 201.43, | |
| "volume": 1572000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1987", | |
| "open": 201.43, | |
| "high": 204.14, | |
| "low": 201.43, | |
| "close": 204.07, | |
| "volume": 1683000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1987", | |
| "open": 204.07, | |
| "high": 206.18, | |
| "low": 203.74, | |
| "close": 204.64, | |
| "volume": 1212000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1987", | |
| "open": 204.64, | |
| "high": 205.66, | |
| "low": 204.05, | |
| "close": 205.12, | |
| "volume": 1298000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1987", | |
| "open": 205.12, | |
| "high": 206.86, | |
| "low": 204.35, | |
| "close": 204.63, | |
| "volume": 1370000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1987", | |
| "open": 204.63, | |
| "high": 205.12, | |
| "low": 203.76, | |
| "close": 204.15, | |
| "volume": 1551000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1987", | |
| "open": 204.15, | |
| "high": 205.7, | |
| "low": 203.68, | |
| "close": 205.51, | |
| "volume": 1625000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1987", | |
| "open": 205.51, | |
| "high": 209.73, | |
| "low": 205.51, | |
| "close": 209.71, | |
| "volume": 1648000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1987", | |
| "open": 209.71, | |
| "high": 212.23, | |
| "low": 209.71, | |
| "close": 212.15, | |
| "volume": 1633000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1987", | |
| "open": 212.15, | |
| "high": 213.83, | |
| "low": 211.41, | |
| "close": 213.81, | |
| "volume": 1457000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1987", | |
| "open": 213.81, | |
| "high": 214.03, | |
| "low": 208.07, | |
| "close": 208.07, | |
| "volume": 1585000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1987", | |
| "open": 208.07, | |
| "high": 208.07, | |
| "low": 205.09, | |
| "close": 206.89, | |
| "volume": 1520000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1987", | |
| "open": 206.89, | |
| "high": 207.62, | |
| "low": 202.49, | |
| "close": 203.63, | |
| "volume": 1578000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1987", | |
| "open": 203.63, | |
| "high": 205.12, | |
| "low": 202.14, | |
| "close": 202.46, | |
| "volume": 1453000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1987", | |
| "open": 202.46, | |
| "high": 202.46, | |
| "low": 197.85, | |
| "close": 199.63, | |
| "volume": 1178000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1987", | |
| "open": 199.63, | |
| "high": 202.05, | |
| "low": 199.01, | |
| "close": 201.23, | |
| "volume": 1318000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1987", | |
| "open": 201.23, | |
| "high": 201.24, | |
| "low": 196.39, | |
| "close": 197.49, | |
| "volume": 1456000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1987", | |
| "open": 197.49, | |
| "high": 197.49, | |
| "low": 192.85, | |
| "close": 193.07, | |
| "volume": 1598000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1987", | |
| "open": 193.07, | |
| "high": 193.54, | |
| "low": 182.96, | |
| "close": 183.29, | |
| "volume": 1959000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1987", | |
| "open": 183.29, | |
| "high": 183.3, | |
| "low": 155.63, | |
| "close": 155.65, | |
| "volume": 2229000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1987", | |
| "open": 155.65, | |
| "high": 156.76, | |
| "low": 142.38, | |
| "close": 143.96, | |
| "volume": 2841000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1987", | |
| "open": 143.96, | |
| "high": 160.27, | |
| "low": 143.96, | |
| "close": 158.78, | |
| "volume": 2881000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1987", | |
| "open": 158.78, | |
| "high": 158.78, | |
| "low": 149.19, | |
| "close": 149.99, | |
| "volume": 2498000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1987", | |
| "open": 149.99, | |
| "high": 149.99, | |
| "low": 145.04, | |
| "close": 145.42, | |
| "volume": 1770000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1987", | |
| "open": 145.42, | |
| "high": 145.42, | |
| "low": 128.21, | |
| "close": 128.43, | |
| "volume": 1905000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1987", | |
| "open": 128.43, | |
| "high": 134.94, | |
| "low": 128.43, | |
| "close": 129.87, | |
| "volume": 2073000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1987", | |
| "open": 129.87, | |
| "high": 131.95, | |
| "low": 126.25, | |
| "close": 131.21, | |
| "volume": 2022000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1987", | |
| "open": 131.21, | |
| "high": 144.31, | |
| "low": 131.21, | |
| "close": 143.64, | |
| "volume": 2059000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1987", | |
| "open": 143.64, | |
| "high": 152.11, | |
| "low": 143.64, | |
| "close": 150.07, | |
| "volume": 2081000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1987", | |
| "open": 150.07, | |
| "high": 152.51, | |
| "low": 148.51, | |
| "close": 152.2, | |
| "volume": 1380000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1987", | |
| "open": 152.2, | |
| "high": 152.2, | |
| "low": 143.78, | |
| "close": 147.13, | |
| "volume": 1392000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1987", | |
| "open": 147.13, | |
| "high": 149.34, | |
| "low": 143.86, | |
| "close": 147.95, | |
| "volume": 1236000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1987", | |
| "open": 147.95, | |
| "high": 153.6, | |
| "low": 147.78, | |
| "close": 153.03, | |
| "volume": 1410000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1987", | |
| "open": 153.03, | |
| "high": 154.12, | |
| "low": 150.57, | |
| "close": 150.68, | |
| "volume": 1415400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1987", | |
| "open": 150.68, | |
| "high": 150.68, | |
| "low": 145.35, | |
| "close": 146.49, | |
| "volume": 1155000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1987", | |
| "open": 146.49, | |
| "high": 146.49, | |
| "low": 143.13, | |
| "close": 143.45, | |
| "volume": 1395500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1987", | |
| "open": 143.45, | |
| "high": 147.26, | |
| "low": 143.45, | |
| "close": 145.48, | |
| "volume": 1207000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1987", | |
| "open": 145.48, | |
| "high": 151.02, | |
| "low": 145.48, | |
| "close": 149.85, | |
| "volume": 1507700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1987", | |
| "open": 149.85, | |
| "high": 150.95, | |
| "low": 147.93, | |
| "close": 147.95, | |
| "volume": 1201900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1987", | |
| "open": 147.95, | |
| "high": 150.63, | |
| "low": 146.73, | |
| "close": 147.46, | |
| "volume": 1117800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1987", | |
| "open": 147.46, | |
| "high": 147.46, | |
| "low": 142.78, | |
| "close": 143.57, | |
| "volume": 1268300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1987", | |
| "open": 143.57, | |
| "high": 145.54, | |
| "low": 142.15, | |
| "close": 144.84, | |
| "volume": 1261500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1987", | |
| "open": 144.84, | |
| "high": 145.09, | |
| "low": 140.9, | |
| "close": 141.06, | |
| "volume": 1279800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1987", | |
| "open": 141.06, | |
| "high": 141.23, | |
| "low": 137.71, | |
| "close": 140.84, | |
| "volume": 1260900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1987", | |
| "open": 140.84, | |
| "high": 141.84, | |
| "low": 139.77, | |
| "close": 141.84, | |
| "volume": 940700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1987", | |
| "open": 141.84, | |
| "high": 145.86, | |
| "low": 141.84, | |
| "close": 144.66, | |
| "volume": 1289200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1987", | |
| "open": 144.66, | |
| "high": 145.26, | |
| "low": 143.82, | |
| "close": 144.99, | |
| "volume": 1132500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1987", | |
| "open": 145, | |
| "high": 145, | |
| "low": 143.23, | |
| "close": 143.35, | |
| "volume": 647800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1987", | |
| "open": 143.35, | |
| "high": 143.35, | |
| "low": 133.14, | |
| "close": 137.13, | |
| "volume": 1474500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1987", | |
| "open": 137.13, | |
| "high": 139.37, | |
| "low": 136.54, | |
| "close": 137.16, | |
| "volume": 1118500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1987", | |
| "open": 137.16, | |
| "high": 138.6, | |
| "low": 136.16, | |
| "close": 137.96, | |
| "volume": 1090800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1987", | |
| "open": 137.96, | |
| "high": 138.88, | |
| "low": 132.87, | |
| "close": 132.95, | |
| "volume": 1294300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1987", | |
| "open": 132.95, | |
| "high": 132.95, | |
| "low": 129.46, | |
| "close": 130.43, | |
| "volume": 1365300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1987", | |
| "open": 130.43, | |
| "high": 133.43, | |
| "low": 130.43, | |
| "close": 133.15, | |
| "volume": 1183300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1987", | |
| "open": 133.15, | |
| "high": 136.72, | |
| "low": 133.15, | |
| "close": 136.69, | |
| "volume": 1377300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1987", | |
| "open": 136.69, | |
| "high": 140.41, | |
| "low": 135.99, | |
| "close": 139.76, | |
| "volume": 825300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1987", | |
| "open": 139.63, | |
| "high": 141.46, | |
| "low": 135.41, | |
| "close": 139.01, | |
| "volume": 1500200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1987", | |
| "open": 139.01, | |
| "high": 140.17, | |
| "low": 138.83, | |
| "close": 139.82, | |
| "volume": 1180300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1987", | |
| "open": 139.82, | |
| "high": 146.35, | |
| "low": 139.82, | |
| "close": 146.08, | |
| "volume": 1449700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1987", | |
| "open": 146.08, | |
| "high": 148.23, | |
| "low": 146.08, | |
| "close": 146.89, | |
| "volume": 1532500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1987", | |
| "open": 146.89, | |
| "high": 151.29, | |
| "low": 146.21, | |
| "close": 151.06, | |
| "volume": 1492500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1987", | |
| "open": 151.06, | |
| "high": 152.79, | |
| "low": 149.84, | |
| "close": 149.91, | |
| "volume": 1668100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1987", | |
| "open": 149.91, | |
| "high": 154.84, | |
| "low": 149.91, | |
| "close": 154.74, | |
| "volume": 1490400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1987", | |
| "open": 154.74, | |
| "high": 156.18, | |
| "low": 154.31, | |
| "close": 156.02, | |
| "volume": 1428300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1987", | |
| "open": 156.02, | |
| "high": 156.06, | |
| "low": 153.14, | |
| "close": 155.55, | |
| "volume": 1490200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1987", | |
| "open": 155.55, | |
| "high": 158.3, | |
| "low": 155.55, | |
| "close": 158.06, | |
| "volume": 1640800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1987", | |
| "open": 158.06, | |
| "high": 158.42, | |
| "low": 157.38, | |
| "close": 158.18, | |
| "volume": 820100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1987", | |
| "open": 158.18, | |
| "high": 158.18, | |
| "low": 151.8, | |
| "close": 152.78, | |
| "volume": 1155200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1987", | |
| "open": 152.78, | |
| "high": 154.69, | |
| "low": 152.57, | |
| "close": 154.35, | |
| "volume": 1200800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1987", | |
| "open": 154.35, | |
| "high": 157.59, | |
| "low": 154.35, | |
| "close": 157.29, | |
| "volume": 1529200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1987", | |
| "open": 157.29, | |
| "high": 157.29, | |
| "low": 154.96, | |
| "close": 156.25, | |
| "volume": 1604000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1988", | |
| "open": 156.25, | |
| "high": 162.1, | |
| "low": 156.25, | |
| "close": 161.81, | |
| "volume": 1108200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1988", | |
| "open": 161.81, | |
| "high": 166.37, | |
| "low": 161.81, | |
| "close": 164.28, | |
| "volume": 1494900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1988", | |
| "open": 164.28, | |
| "high": 166.74, | |
| "low": 163.72, | |
| "close": 166.18, | |
| "volume": 1355800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1988", | |
| "open": 166.18, | |
| "high": 168.71, | |
| "low": 163.93, | |
| "close": 168.7, | |
| "volume": 1370400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1988", | |
| "open": 168.7, | |
| "high": 169.14, | |
| "low": 158.13, | |
| "close": 158.2, | |
| "volume": 1440600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1988", | |
| "open": 158.2, | |
| "high": 158.88, | |
| "low": 155.24, | |
| "close": 158.88, | |
| "volume": 1287500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1988", | |
| "open": 158.88, | |
| "high": 159.49, | |
| "low": 152.15, | |
| "close": 155.73, | |
| "volume": 1203500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1988", | |
| "open": 155.73, | |
| "high": 157, | |
| "low": 152.8, | |
| "close": 155.54, | |
| "volume": 1156700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1988", | |
| "open": 155.54, | |
| "high": 157.43, | |
| "low": 155.51, | |
| "close": 156.04, | |
| "volume": 1015100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1988", | |
| "open": 156.04, | |
| "high": 161.38, | |
| "low": 156.04, | |
| "close": 159.82, | |
| "volume": 1341600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1988", | |
| "open": 159.82, | |
| "high": 159.88, | |
| "low": 157.93, | |
| "close": 159.02, | |
| "volume": 909900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1988", | |
| "open": 159.02, | |
| "high": 159.38, | |
| "low": 156.92, | |
| "close": 158.01, | |
| "volume": 1073000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1988", | |
| "open": 158.01, | |
| "high": 158.02, | |
| "low": 151.79, | |
| "close": 152.46, | |
| "volume": 1335000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1988", | |
| "open": 152.46, | |
| "high": 153.8, | |
| "low": 151.57, | |
| "close": 152.95, | |
| "volume": 1245600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1988", | |
| "open": 152.95, | |
| "high": 154.99, | |
| "low": 152.95, | |
| "close": 154.35, | |
| "volume": 1491600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1988", | |
| "open": 154.35, | |
| "high": 157.85, | |
| "low": 154.35, | |
| "close": 157.05, | |
| "volume": 1068600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1988", | |
| "open": 157.05, | |
| "high": 157.07, | |
| "low": 154.79, | |
| "close": 155.23, | |
| "volume": 1029100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1988", | |
| "open": 155.23, | |
| "high": 156.52, | |
| "low": 154.79, | |
| "close": 155.43, | |
| "volume": 1134400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1988", | |
| "open": 155.43, | |
| "high": 158.01, | |
| "low": 155.43, | |
| "close": 157.65, | |
| "volume": 1236700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1988", | |
| "open": 157.65, | |
| "high": 159.15, | |
| "low": 157.26, | |
| "close": 159.13, | |
| "volume": 1354200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1988", | |
| "open": 159.13, | |
| "high": 160.4, | |
| "low": 158.45, | |
| "close": 158.62, | |
| "volume": 1176200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1988", | |
| "open": 158.62, | |
| "high": 159.04, | |
| "low": 157.51, | |
| "close": 158.98, | |
| "volume": 1135100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1988", | |
| "open": 158.98, | |
| "high": 159.53, | |
| "low": 156.13, | |
| "close": 156.58, | |
| "volume": 1303500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1988", | |
| "open": 156.58, | |
| "high": 157.71, | |
| "low": 156.1, | |
| "close": 157.38, | |
| "volume": 1215100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1988", | |
| "open": 157.38, | |
| "high": 159.26, | |
| "low": 157.38, | |
| "close": 158.01, | |
| "volume": 1211300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1988", | |
| "open": 158.01, | |
| "high": 158.4, | |
| "low": 156.66, | |
| "close": 157.88, | |
| "volume": 1200700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1988", | |
| "open": 157.88, | |
| "high": 159.05, | |
| "low": 157.51, | |
| "close": 158.93, | |
| "volume": 1072100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1988", | |
| "open": 158.93, | |
| "high": 162.49, | |
| "low": 158.88, | |
| "close": 162.24, | |
| "volume": 1288500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1988", | |
| "open": 162.24, | |
| "high": 163.62, | |
| "low": 161.94, | |
| "close": 162.96, | |
| "volume": 1389000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1988", | |
| "open": 162.96, | |
| "high": 164.86, | |
| "low": 162.96, | |
| "close": 163.93, | |
| "volume": 1128000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1988", | |
| "open": 163.93, | |
| "high": 165.7, | |
| "low": 163.35, | |
| "close": 165.54, | |
| "volume": 1050600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1988", | |
| "open": 165.54, | |
| "high": 167.78, | |
| "low": 165.54, | |
| "close": 165.8, | |
| "volume": 1323700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1988", | |
| "open": 165.8, | |
| "high": 167.11, | |
| "low": 165.31, | |
| "close": 165.75, | |
| "volume": 1324100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1988", | |
| "open": 165.75, | |
| "high": 167.34, | |
| "low": 165.35, | |
| "close": 167.07, | |
| "volume": 1287100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1988", | |
| "open": 167.07, | |
| "high": 170.29, | |
| "low": 167.07, | |
| "close": 170.2, | |
| "volume": 1292100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1988", | |
| "open": 170.27, | |
| "high": 171.71, | |
| "low": 169.99, | |
| "close": 171.29, | |
| "volume": 1292500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1988", | |
| "open": 171.29, | |
| "high": 173.07, | |
| "low": 171.09, | |
| "close": 172.48, | |
| "volume": 1329600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1988", | |
| "open": 172.48, | |
| "high": 174.05, | |
| "low": 170.7, | |
| "close": 170.79, | |
| "volume": 1540100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1988", | |
| "open": 170.79, | |
| "high": 171.04, | |
| "low": 169.68, | |
| "close": 170.65, | |
| "volume": 1120600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/29/1988", | |
| "open": 170.65, | |
| "high": 172.73, | |
| "low": 170.2, | |
| "close": 172.64, | |
| "volume": 1248800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1988", | |
| "open": 172.64, | |
| "high": 173.37, | |
| "low": 171.72, | |
| "close": 172.63, | |
| "volume": 1368300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1988", | |
| "open": 172.63, | |
| "high": 175.68, | |
| "low": 172.54, | |
| "close": 175.12, | |
| "volume": 1460800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1988", | |
| "open": 175.12, | |
| "high": 177.28, | |
| "low": 175.07, | |
| "close": 176.5, | |
| "volume": 1442100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1988", | |
| "open": 176.5, | |
| "high": 177.42, | |
| "low": 174.76, | |
| "close": 177.39, | |
| "volume": 1412200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1988", | |
| "open": 177.39, | |
| "high": 178.66, | |
| "low": 176.78, | |
| "close": 178.46, | |
| "volume": 1219800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1988", | |
| "open": 178.46, | |
| "high": 180.54, | |
| "low": 178.46, | |
| "close": 179.63, | |
| "volume": 1591500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1988", | |
| "open": 179.63, | |
| "high": 182.03, | |
| "low": 179.63, | |
| "close": 181.24, | |
| "volume": 1586700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1988", | |
| "open": 181.24, | |
| "high": 182.74, | |
| "low": 178.29, | |
| "close": 178.43, | |
| "volume": 1602300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1988", | |
| "open": 178.43, | |
| "high": 178.76, | |
| "low": 175.68, | |
| "close": 177.89, | |
| "volume": 1266000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1988", | |
| "open": 177.89, | |
| "high": 179.22, | |
| "low": 177.89, | |
| "close": 179.21, | |
| "volume": 1081100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1988", | |
| "open": 179.21, | |
| "high": 179.32, | |
| "low": 177.49, | |
| "close": 178.32, | |
| "volume": 1304300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1988", | |
| "open": 178.32, | |
| "high": 180.45, | |
| "low": 177.37, | |
| "close": 180.42, | |
| "volume": 1418600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1988", | |
| "open": 180.42, | |
| "high": 182.12, | |
| "low": 180.42, | |
| "close": 181.24, | |
| "volume": 1610500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1988", | |
| "open": 181.24, | |
| "high": 182.57, | |
| "low": 180.36, | |
| "close": 181.04, | |
| "volume": 1891200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1988", | |
| "open": 181.04, | |
| "high": 181.07, | |
| "low": 177.72, | |
| "close": 178.9, | |
| "volume": 1218700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1988", | |
| "open": 178.9, | |
| "high": 180.26, | |
| "low": 178.63, | |
| "close": 180.01, | |
| "volume": 1216500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1988", | |
| "open": 180.01, | |
| "high": 180.61, | |
| "low": 178.41, | |
| "close": 179.24, | |
| "volume": 1471400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1988", | |
| "open": 179.24, | |
| "high": 179.24, | |
| "low": 174.05, | |
| "close": 174.76, | |
| "volume": 1489100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1988", | |
| "open": 174.76, | |
| "high": 175.52, | |
| "low": 172.51, | |
| "close": 172.88, | |
| "volume": 1164800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/1988", | |
| "open": 172.88, | |
| "high": 173.15, | |
| "low": 170.52, | |
| "close": 172.84, | |
| "volume": 1090400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1988", | |
| "open": 172.84, | |
| "high": 175.13, | |
| "low": 172.84, | |
| "close": 173.66, | |
| "volume": 1182300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1988", | |
| "open": 173.66, | |
| "high": 174.41, | |
| "low": 171.44, | |
| "close": 172.13, | |
| "volume": 1214900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1988", | |
| "open": 172.13, | |
| "high": 173.35, | |
| "low": 171.09, | |
| "close": 173.26, | |
| "volume": 1245300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1988", | |
| "open": 173.26, | |
| "high": 173.26, | |
| "low": 170.87, | |
| "close": 171.4, | |
| "volume": 951300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1988", | |
| "open": 171.4, | |
| "high": 172.97, | |
| "low": 171.26, | |
| "close": 172.9, | |
| "volume": 1186200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1988", | |
| "open": 172.9, | |
| "high": 176.6, | |
| "low": 172.82, | |
| "close": 176.6, | |
| "volume": 1376100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1988", | |
| "open": 176.6, | |
| "high": 178.22, | |
| "low": 176.6, | |
| "close": 177.33, | |
| "volume": 1335200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1988", | |
| "open": 177.3, | |
| "high": 179.56, | |
| "low": 176.91, | |
| "close": 178.93, | |
| "volume": 1344500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1988", | |
| "open": 179.39, | |
| "high": 180.21, | |
| "low": 178.61, | |
| "close": 179.94, | |
| "volume": 1228500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1988", | |
| "open": 180.12, | |
| "high": 180.65, | |
| "low": 178.99, | |
| "close": 180.1, | |
| "volume": 1233800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1988", | |
| "open": 180.1, | |
| "high": 180.91, | |
| "low": 178.93, | |
| "close": 180.38, | |
| "volume": 1302200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1988", | |
| "open": 180.22, | |
| "high": 180.22, | |
| "low": 173.2, | |
| "close": 173.27, | |
| "volume": 1420500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1988", | |
| "open": 173.16, | |
| "high": 173.79, | |
| "low": 170.14, | |
| "close": 173.13, | |
| "volume": 1301700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1988", | |
| "open": 173.17, | |
| "high": 173.95, | |
| "low": 172.05, | |
| "close": 173.55, | |
| "volume": 1020100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1988", | |
| "open": 173.91, | |
| "high": 177.02, | |
| "low": 173.91, | |
| "close": 174.35, | |
| "volume": 1285400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1988", | |
| "open": 174.27, | |
| "high": 174.27, | |
| "low": 172.61, | |
| "close": 172.93, | |
| "volume": 1335400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1988", | |
| "open": 173.23, | |
| "high": 174.66, | |
| "low": 171.57, | |
| "close": 172.07, | |
| "volume": 1424300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1988", | |
| "open": 171.89, | |
| "high": 173.64, | |
| "low": 171.89, | |
| "close": 173.32, | |
| "volume": 1243600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1988", | |
| "open": 173.38, | |
| "high": 174.93, | |
| "low": 173.38, | |
| "close": 174.4, | |
| "volume": 1051100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1988", | |
| "open": 174.48, | |
| "high": 176.85, | |
| "low": 174.48, | |
| "close": 176.74, | |
| "volume": 1257300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1988", | |
| "open": 176.74, | |
| "high": 177.79, | |
| "low": 176.54, | |
| "close": 177.21, | |
| "volume": 1223700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1988", | |
| "open": 177.28, | |
| "high": 177.62, | |
| "low": 176.49, | |
| "close": 176.73, | |
| "volume": 1288100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1988", | |
| "open": 176.74, | |
| "high": 176.74, | |
| "low": 174.76, | |
| "close": 175.92, | |
| "volume": 1213400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1988", | |
| "open": 175.93, | |
| "high": 177.04, | |
| "low": 175.43, | |
| "close": 176.74, | |
| "volume": 978100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1988", | |
| "open": 176.85, | |
| "high": 179.63, | |
| "low": 176.85, | |
| "close": 178.99, | |
| "volume": 1310600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1988", | |
| "open": 179.12, | |
| "high": 180.1, | |
| "low": 178.43, | |
| "close": 178.63, | |
| "volume": 1342100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1988", | |
| "open": 178.53, | |
| "high": 178.66, | |
| "low": 177.15, | |
| "close": 177.68, | |
| "volume": 1212400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1988", | |
| "open": 177.7, | |
| "high": 178.62, | |
| "low": 176.95, | |
| "close": 177.18, | |
| "volume": 1227400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1988", | |
| "open": 177.11, | |
| "high": 177.11, | |
| "low": 174.43, | |
| "close": 174.93, | |
| "volume": 1009300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1988", | |
| "open": 174.81, | |
| "high": 175.57, | |
| "low": 173.4, | |
| "close": 174.32, | |
| "volume": 1153300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1988", | |
| "open": 174.01, | |
| "high": 174.01, | |
| "low": 169.82, | |
| "close": 170.8, | |
| "volume": 1187500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1988", | |
| "open": 170.82, | |
| "high": 172.03, | |
| "low": 170.82, | |
| "close": 171.71, | |
| "volume": 1027300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1988", | |
| "open": 171.97, | |
| "high": 173.96, | |
| "low": 171.97, | |
| "close": 173.85, | |
| "volume": 1040900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1988", | |
| "open": 174.04, | |
| "high": 175.2, | |
| "low": 173.37, | |
| "close": 174.99, | |
| "volume": 982400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1988", | |
| "open": 175.24, | |
| "high": 177.36, | |
| "low": 174.07, | |
| "close": 174.07, | |
| "volume": 1245400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1988", | |
| "open": 174.07, | |
| "high": 174.16, | |
| "low": 169.73, | |
| "close": 170.29, | |
| "volume": 1418700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1988", | |
| "open": 170.15, | |
| "high": 170.54, | |
| "low": 167.51, | |
| "close": 170.35, | |
| "volume": 1447900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1988", | |
| "open": 170.45, | |
| "high": 171.55, | |
| "low": 169.65, | |
| "close": 169.88, | |
| "volume": 1736100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1988", | |
| "open": 169.74, | |
| "high": 169.8, | |
| "low": 166.76, | |
| "close": 167.65, | |
| "volume": 1206400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1988", | |
| "open": 167.79, | |
| "high": 169.33, | |
| "low": 167.26, | |
| "close": 169.21, | |
| "volume": 1097300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/1988", | |
| "open": 169.23, | |
| "high": 170.15, | |
| "low": 168.84, | |
| "close": 169.01, | |
| "volume": 1160500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1988", | |
| "open": 169.07, | |
| "high": 170.07, | |
| "low": 168.7, | |
| "close": 169.85, | |
| "volume": 946700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1988", | |
| "open": 169.7, | |
| "high": 169.96, | |
| "low": 168.96, | |
| "close": 169.59, | |
| "volume": 879100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/1988", | |
| "open": 169.51, | |
| "high": 173.45, | |
| "low": 169.41, | |
| "close": 173.35, | |
| "volume": 1064000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1988", | |
| "open": 173.49, | |
| "high": 177.26, | |
| "low": 173.49, | |
| "close": 176.68, | |
| "volume": 1367800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1988", | |
| "open": 176.54, | |
| "high": 178.1, | |
| "low": 175.78, | |
| "close": 176.45, | |
| "volume": 1257500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1988", | |
| "open": 176.67, | |
| "high": 178.68, | |
| "low": 176.51, | |
| "close": 178.01, | |
| "volume": 1193700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1988", | |
| "open": 177.93, | |
| "high": 179.8, | |
| "low": 177.88, | |
| "close": 179.74, | |
| "volume": 1099700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1988", | |
| "open": 179.59, | |
| "high": 181.07, | |
| "low": 179.16, | |
| "close": 179.76, | |
| "volume": 1407500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1988", | |
| "open": 179.87, | |
| "high": 183.14, | |
| "low": 179.77, | |
| "close": 183.01, | |
| "volume": 1558000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1988", | |
| "open": 183.01, | |
| "high": 183.57, | |
| "low": 181.9, | |
| "close": 182.77, | |
| "volume": 1433000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1988", | |
| "open": 182.83, | |
| "high": 185.18, | |
| "low": 182.33, | |
| "close": 184.29, | |
| "volume": 1453200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1988", | |
| "open": 184.49, | |
| "high": 185.01, | |
| "low": 183.76, | |
| "close": 184.74, | |
| "volume": 1284700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1988", | |
| "open": 185.09, | |
| "high": 187.16, | |
| "low": 185.09, | |
| "close": 185.77, | |
| "volume": 1748600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1988", | |
| "open": 185.54, | |
| "high": 186.17, | |
| "low": 184.46, | |
| "close": 186.1, | |
| "volume": 1607200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1988", | |
| "open": 185.78, | |
| "high": 185.78, | |
| "low": 183.82, | |
| "close": 184.51, | |
| "volume": 1460800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1988", | |
| "open": 184.69, | |
| "high": 184.97, | |
| "low": 183.37, | |
| "close": 183.94, | |
| "volume": 1464000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1988", | |
| "open": 184, | |
| "high": 184, | |
| "low": 182.76, | |
| "close": 183.2, | |
| "volume": 1097000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1988", | |
| "open": 183.38, | |
| "high": 184.79, | |
| "low": 182.78, | |
| "close": 184.79, | |
| "volume": 1544600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1988", | |
| "open": 184.93, | |
| "high": 187.6, | |
| "low": 184.93, | |
| "close": 186.98, | |
| "volume": 1739500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1988", | |
| "open": 186.98, | |
| "high": 187.49, | |
| "low": 186.32, | |
| "close": 187.07, | |
| "volume": 1640300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1988", | |
| "open": 187.15, | |
| "high": 187.74, | |
| "low": 186.64, | |
| "close": 187.35, | |
| "volume": 1384700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1988", | |
| "open": 187.1, | |
| "high": 187.16, | |
| "low": 185.04, | |
| "close": 185.12, | |
| "volume": 1027900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1988", | |
| "open": 185.09, | |
| "high": 188.3, | |
| "low": 184.73, | |
| "close": 188.19, | |
| "volume": 1312300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1988", | |
| "open": 188.27, | |
| "high": 189.16, | |
| "low": 186.89, | |
| "close": 187.79, | |
| "volume": 1478500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1988", | |
| "open": 187.73, | |
| "high": 189.35, | |
| "low": 187.43, | |
| "close": 189.02, | |
| "volume": 1399900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1988", | |
| "open": 189.23, | |
| "high": 190.18, | |
| "low": 188.92, | |
| "close": 189.96, | |
| "volume": 1173800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/1988", | |
| "open": 189.95, | |
| "high": 191.96, | |
| "low": 188.76, | |
| "close": 191.9, | |
| "volume": 1090200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1988", | |
| "open": 191.83, | |
| "high": 192.77, | |
| "low": 190.1, | |
| "close": 190.43, | |
| "volume": 1476400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1988", | |
| "open": 190.34, | |
| "high": 190.34, | |
| "low": 188.04, | |
| "close": 189.38, | |
| "volume": 1407900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1988", | |
| "open": 189.21, | |
| "high": 189.29, | |
| "low": 187.8, | |
| "close": 188.15, | |
| "volume": 1266400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1988", | |
| "open": 188.42, | |
| "high": 188.95, | |
| "low": 187.43, | |
| "close": 187.68, | |
| "volume": 1066100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1988", | |
| "open": 188.31, | |
| "high": 188.54, | |
| "low": 186.2, | |
| "close": 187.24, | |
| "volume": 1329500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1988", | |
| "open": 187.24, | |
| "high": 188.56, | |
| "low": 186.55, | |
| "close": 188.12, | |
| "volume": 1327200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1988", | |
| "open": 188.18, | |
| "high": 188.97, | |
| "low": 187.35, | |
| "close": 188.68, | |
| "volume": 1382900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1988", | |
| "open": 188.57, | |
| "high": 189.33, | |
| "low": 187.99, | |
| "close": 188.51, | |
| "volume": 1363800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1988", | |
| "open": 188.59, | |
| "high": 189.37, | |
| "low": 187.66, | |
| "close": 188.79, | |
| "volume": 1226700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1988", | |
| "open": 188.52, | |
| "high": 188.52, | |
| "low": 184.96, | |
| "close": 185.78, | |
| "volume": 1499800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1988", | |
| "open": 185.85, | |
| "high": 186.82, | |
| "low": 184.68, | |
| "close": 185.26, | |
| "volume": 1413700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1988", | |
| "open": 184.92, | |
| "high": 184.92, | |
| "low": 182.1, | |
| "close": 182.4, | |
| "volume": 1327600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1988", | |
| "open": 182.38, | |
| "high": 182.38, | |
| "low": 180.37, | |
| "close": 181.86, | |
| "volume": 2032200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1988", | |
| "open": 181.82, | |
| "high": 182.05, | |
| "low": 180.62, | |
| "close": 181.59, | |
| "volume": 969600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1988", | |
| "open": 181.3, | |
| "high": 181.3, | |
| "low": 179.32, | |
| "close": 179.71, | |
| "volume": 1111900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1988", | |
| "open": 179.74, | |
| "high": 180.44, | |
| "low": 176.95, | |
| "close": 177.37, | |
| "volume": 1259700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1988", | |
| "open": 177.46, | |
| "high": 178.59, | |
| "low": 176.38, | |
| "close": 178.22, | |
| "volume": 1162600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1988", | |
| "open": 178.51, | |
| "high": 181.32, | |
| "low": 178.51, | |
| "close": 181.16, | |
| "volume": 1208300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1988", | |
| "open": 181.15, | |
| "high": 182.19, | |
| "low": 180.68, | |
| "close": 181.44, | |
| "volume": 1059700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1988", | |
| "open": 181.43, | |
| "high": 182.09, | |
| "low": 179.65, | |
| "close": 180.54, | |
| "volume": 1244700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1988", | |
| "open": 180.69, | |
| "high": 181.32, | |
| "low": 180.01, | |
| "close": 181.07, | |
| "volume": 1236400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1988", | |
| "open": 181.15, | |
| "high": 181.99, | |
| "low": 180.79, | |
| "close": 181.18, | |
| "volume": 1146500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1988", | |
| "open": 181.17, | |
| "high": 181.17, | |
| "low": 179.77, | |
| "close": 179.9, | |
| "volume": 1062600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1988", | |
| "open": 180.04, | |
| "high": 180.77, | |
| "low": 179.7, | |
| "close": 179.82, | |
| "volume": 1024600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1988", | |
| "open": 179.95, | |
| "high": 180.05, | |
| "low": 176.18, | |
| "close": 177.27, | |
| "volume": 1278200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1988", | |
| "open": 177.07, | |
| "high": 177.11, | |
| "low": 172.68, | |
| "close": 172.68, | |
| "volume": 1366600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1988", | |
| "open": 172.96, | |
| "high": 174.68, | |
| "low": 172.96, | |
| "close": 174.63, | |
| "volume": 1328900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1988", | |
| "open": 174.52, | |
| "high": 174.54, | |
| "low": 173.1, | |
| "close": 173.74, | |
| "volume": 1092000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1988", | |
| "open": 173.63, | |
| "high": 173.63, | |
| "low": 169.96, | |
| "close": 170.09, | |
| "volume": 1126000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1988", | |
| "open": 170.09, | |
| "high": 173.63, | |
| "low": 169, | |
| "close": 172.65, | |
| "volume": 1289200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1988", | |
| "open": 172.54, | |
| "high": 173.93, | |
| "low": 171.76, | |
| "close": 172.9, | |
| "volume": 1238500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1988", | |
| "open": 172.88, | |
| "high": 174.55, | |
| "low": 172.75, | |
| "close": 173.55, | |
| "volume": 1157700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1988", | |
| "open": 173.69, | |
| "high": 174.29, | |
| "low": 172.32, | |
| "close": 172.82, | |
| "volume": 1183800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1988", | |
| "open": 172.73, | |
| "high": 172.99, | |
| "low": 169.71, | |
| "close": 169.9, | |
| "volume": 976800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1988", | |
| "open": 169.91, | |
| "high": 170.38, | |
| "low": 168.85, | |
| "close": 169.6, | |
| "volume": 1101100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1988", | |
| "open": 169.71, | |
| "high": 172.16, | |
| "low": 169.21, | |
| "close": 171.96, | |
| "volume": 1100700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1988", | |
| "open": 171.49, | |
| "high": 171.51, | |
| "low": 168.89, | |
| "close": 170.53, | |
| "volume": 1027900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1988", | |
| "open": 170.29, | |
| "high": 171.21, | |
| "low": 170.29, | |
| "close": 170.98, | |
| "volume": 916100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1988", | |
| "open": 171.13, | |
| "high": 173.21, | |
| "low": 171.13, | |
| "close": 172.76, | |
| "volume": 834900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1988", | |
| "open": 172.85, | |
| "high": 173.01, | |
| "low": 171.75, | |
| "close": 172.37, | |
| "volume": 945500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1988", | |
| "open": 172.46, | |
| "high": 173.25, | |
| "low": 170.41, | |
| "close": 170.99, | |
| "volume": 1171400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1988", | |
| "open": 170.93, | |
| "high": 170.93, | |
| "low": 167.17, | |
| "close": 168.22, | |
| "volume": 1063800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1988", | |
| "open": 168.73, | |
| "high": 171.88, | |
| "low": 168.73, | |
| "close": 171.46, | |
| "volume": 963400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/1988", | |
| "open": 171.61, | |
| "high": 172.37, | |
| "low": 170.9, | |
| "close": 171.93, | |
| "volume": 869900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/1988", | |
| "open": 172.15, | |
| "high": 172.92, | |
| "low": 170.6, | |
| "close": 172.1, | |
| "volume": 1178200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1988", | |
| "open": 172.07, | |
| "high": 173.24, | |
| "low": 170.94, | |
| "close": 172.96, | |
| "volume": 1166200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1988", | |
| "open": 173.07, | |
| "high": 176.15, | |
| "low": 171.65, | |
| "close": 175.48, | |
| "volume": 1248100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1988", | |
| "open": 175.64, | |
| "high": 176.82, | |
| "low": 175.34, | |
| "close": 175.6, | |
| "volume": 825100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1988", | |
| "open": 175.1, | |
| "high": 175.94, | |
| "low": 174.15, | |
| "close": 175.87, | |
| "volume": 991200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1988", | |
| "open": 176.54, | |
| "high": 177.9, | |
| "low": 176.01, | |
| "close": 176.98, | |
| "volume": 1310600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1988", | |
| "open": 176.99, | |
| "high": 177.08, | |
| "low": 175.24, | |
| "close": 175.41, | |
| "volume": 1137300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1988", | |
| "open": 175.65, | |
| "high": 176.91, | |
| "low": 175.16, | |
| "close": 176.65, | |
| "volume": 1134900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1988", | |
| "open": 176.63, | |
| "high": 176.75, | |
| "low": 174.71, | |
| "close": 176.11, | |
| "volume": 998400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1988", | |
| "open": 175.74, | |
| "high": 177.07, | |
| "low": 175.72, | |
| "close": 176.8, | |
| "volume": 1146600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1988", | |
| "open": 176.78, | |
| "high": 178.02, | |
| "low": 176.68, | |
| "close": 177.8, | |
| "volume": 999500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1988", | |
| "open": 177.88, | |
| "high": 178.66, | |
| "low": 177.1, | |
| "close": 178.27, | |
| "volume": 1342600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1988", | |
| "open": 178.23, | |
| "high": 178.23, | |
| "low": 177.06, | |
| "close": 177.48, | |
| "volume": 1413700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1988", | |
| "open": 177.55, | |
| "high": 177.76, | |
| "low": 175.65, | |
| "close": 175.87, | |
| "volume": 927500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1988", | |
| "open": 175.9, | |
| "high": 176.15, | |
| "low": 175.31, | |
| "close": 175.8, | |
| "volume": 1037700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1988", | |
| "open": 175.85, | |
| "high": 177.22, | |
| "low": 175.28, | |
| "close": 177.05, | |
| "volume": 1117200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1988", | |
| "open": 177.08, | |
| "high": 179.13, | |
| "low": 177.08, | |
| "close": 178.82, | |
| "volume": 1214900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1988", | |
| "open": 178.99, | |
| "high": 180.31, | |
| "low": 178.55, | |
| "close": 179.37, | |
| "volume": 1354400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1988", | |
| "open": 179.29, | |
| "high": 179.29, | |
| "low": 175.78, | |
| "close": 176.79, | |
| "volume": 1074400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1988", | |
| "open": 176.74, | |
| "high": 177.55, | |
| "low": 175.85, | |
| "close": 176.29, | |
| "volume": 1062200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1988", | |
| "open": 176.23, | |
| "high": 176.91, | |
| "low": 174.95, | |
| "close": 175.86, | |
| "volume": 1318000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1988", | |
| "open": 175.9, | |
| "high": 176.88, | |
| "low": 175.32, | |
| "close": 176.24, | |
| "volume": 1242100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1988", | |
| "open": 175.88, | |
| "high": 176.2, | |
| "low": 174.12, | |
| "close": 176, | |
| "volume": 1549200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1988", | |
| "open": 175.98, | |
| "high": 176.04, | |
| "low": 173.48, | |
| "close": 174.93, | |
| "volume": 968300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1988", | |
| "open": 175.07, | |
| "high": 175.85, | |
| "low": 174.07, | |
| "close": 175.63, | |
| "volume": 1209900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1988", | |
| "open": 175.27, | |
| "high": 175.27, | |
| "low": 172.81, | |
| "close": 173.29, | |
| "volume": 1184200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1988", | |
| "open": 173.15, | |
| "high": 175.21, | |
| "low": 172.88, | |
| "close": 174.84, | |
| "volume": 1123800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1988", | |
| "open": 175.48, | |
| "high": 176.77, | |
| "low": 174.56, | |
| "close": 175.37, | |
| "volume": 1191200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1988", | |
| "open": 175.49, | |
| "high": 176.09, | |
| "low": 175.15, | |
| "close": 175.79, | |
| "volume": 996500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1988", | |
| "open": 176, | |
| "high": 176.99, | |
| "low": 174.88, | |
| "close": 176.99, | |
| "volume": 1323300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1988", | |
| "open": 177.16, | |
| "high": 179.24, | |
| "low": 176.49, | |
| "close": 176.99, | |
| "volume": 1425600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1988", | |
| "open": 177.07, | |
| "high": 180.52, | |
| "low": 177.07, | |
| "close": 180.37, | |
| "volume": 1326800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1988", | |
| "open": 180.07, | |
| "high": 180.4, | |
| "low": 179.12, | |
| "close": 179.74, | |
| "volume": 1387200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1988", | |
| "open": 179.79, | |
| "high": 180.22, | |
| "low": 178.2, | |
| "close": 178.41, | |
| "volume": 1096300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1988", | |
| "open": 178.49, | |
| "high": 178.56, | |
| "low": 176.85, | |
| "close": 177.4, | |
| "volume": 1116700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1988", | |
| "open": 177.31, | |
| "high": 177.45, | |
| "low": 175.46, | |
| "close": 176.35, | |
| "volume": 1104100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1988", | |
| "open": 176.02, | |
| "high": 176.02, | |
| "low": 172.96, | |
| "close": 174.28, | |
| "volume": 1226600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1988", | |
| "open": 174.28, | |
| "high": 175.18, | |
| "low": 174, | |
| "close": 174.88, | |
| "volume": 1060100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1988", | |
| "open": 174.87, | |
| "high": 175.03, | |
| "low": 173.15, | |
| "close": 174.78, | |
| "volume": 978800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1988", | |
| "open": 174.77, | |
| "high": 175.62, | |
| "low": 173.83, | |
| "close": 174.6, | |
| "volume": 1103500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1988", | |
| "open": 174.6, | |
| "high": 174.6, | |
| "low": 172.71, | |
| "close": 174.01, | |
| "volume": 1215400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1988", | |
| "open": 173.9, | |
| "high": 174.68, | |
| "low": 173.41, | |
| "close": 174.25, | |
| "volume": 1171400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1988", | |
| "open": 173.79, | |
| "high": 174.77, | |
| "low": 172.74, | |
| "close": 173.56, | |
| "volume": 1056200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1988", | |
| "open": 173.46, | |
| "high": 173.46, | |
| "low": 171.05, | |
| "close": 171.34, | |
| "volume": 1014200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1988", | |
| "open": 171.62, | |
| "high": 174.4, | |
| "low": 171.62, | |
| "close": 173.75, | |
| "volume": 1132500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1988", | |
| "open": 173.6, | |
| "high": 173.72, | |
| "low": 172.4, | |
| "close": 173.49, | |
| "volume": 1104000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1988", | |
| "open": 173.51, | |
| "high": 174.08, | |
| "low": 172.55, | |
| "close": 173.27, | |
| "volume": 1057300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1988", | |
| "open": 173.23, | |
| "high": 173.23, | |
| "low": 169.09, | |
| "close": 169.24, | |
| "volume": 1096800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1988", | |
| "open": 169.41, | |
| "high": 169.98, | |
| "low": 167.85, | |
| "close": 168.96, | |
| "volume": 1007700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1988", | |
| "open": 169.01, | |
| "high": 169.57, | |
| "low": 167.98, | |
| "close": 168.1, | |
| "volume": 1118800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1988", | |
| "open": 168.41, | |
| "high": 168.5, | |
| "low": 165.18, | |
| "close": 165.52, | |
| "volume": 1279900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1988", | |
| "open": 165.66, | |
| "high": 166.63, | |
| "low": 165.46, | |
| "close": 166.21, | |
| "volume": 1401500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1988", | |
| "open": 166.15, | |
| "high": 166.76, | |
| "low": 165.46, | |
| "close": 166.52, | |
| "volume": 1032400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1988", | |
| "open": 165.38, | |
| "high": 165.38, | |
| "low": 162.65, | |
| "close": 163.82, | |
| "volume": 1119300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1988", | |
| "open": 163.9, | |
| "high": 164.72, | |
| "low": 163.27, | |
| "close": 164.35, | |
| "volume": 1170800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1988", | |
| "open": 164.47, | |
| "high": 167.49, | |
| "low": 164.47, | |
| "close": 167.19, | |
| "volume": 1036600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1988", | |
| "open": 167.07, | |
| "high": 167.07, | |
| "low": 165.12, | |
| "close": 165.72, | |
| "volume": 500600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/1988", | |
| "open": 165.64, | |
| "high": 166.46, | |
| "low": 164.44, | |
| "close": 165.99, | |
| "volume": 938000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1988", | |
| "open": 166.14, | |
| "high": 167.3, | |
| "low": 165.6, | |
| "close": 167.17, | |
| "volume": 1048200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1988", | |
| "open": 167.21, | |
| "high": 169.49, | |
| "low": 167.21, | |
| "close": 169.18, | |
| "volume": 1253400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1988", | |
| "open": 169.13, | |
| "high": 171.82, | |
| "low": 168.74, | |
| "close": 171.33, | |
| "volume": 1232700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1988", | |
| "open": 171.29, | |
| "high": 172.64, | |
| "low": 170.2, | |
| "close": 171.62, | |
| "volume": 1250200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1988", | |
| "open": 172.85, | |
| "high": 173.96, | |
| "low": 172.85, | |
| "close": 172.85, | |
| "volume": 1186700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1988", | |
| "open": 172.85, | |
| "high": 174.01, | |
| "low": 171.68, | |
| "close": 174.01, | |
| "volume": 1160600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1988", | |
| "open": 174.01, | |
| "high": 174.24, | |
| "low": 172.76, | |
| "close": 172.84, | |
| "volume": 1224800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1988", | |
| "open": 172.84, | |
| "high": 172.9, | |
| "low": 171.26, | |
| "close": 171.88, | |
| "volume": 1098700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1988", | |
| "open": 171.88, | |
| "high": 172.26, | |
| "low": 171.21, | |
| "close": 171.79, | |
| "volume": 1135600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1988", | |
| "open": 171.79, | |
| "high": 172.62, | |
| "low": 170.85, | |
| "close": 171.11, | |
| "volume": 992200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1988", | |
| "open": 171.09, | |
| "high": 171.09, | |
| "low": 169.79, | |
| "close": 170.26, | |
| "volume": 1141400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1988", | |
| "open": 170.26, | |
| "high": 171.54, | |
| "low": 170.06, | |
| "close": 170.87, | |
| "volume": 1177400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1988", | |
| "open": 171.01, | |
| "high": 172.19, | |
| "low": 171.01, | |
| "close": 171.62, | |
| "volume": 1116200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1988", | |
| "open": 171.62, | |
| "high": 174.24, | |
| "low": 171.55, | |
| "close": 174.01, | |
| "volume": 1331400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1988", | |
| "open": 174.01, | |
| "high": 175.68, | |
| "low": 173.76, | |
| "close": 175.39, | |
| "volume": 1311800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1988", | |
| "open": 175.39, | |
| "high": 176.82, | |
| "low": 174.94, | |
| "close": 175.07, | |
| "volume": 1385000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1988", | |
| "open": 175.07, | |
| "high": 175.53, | |
| "low": 173.91, | |
| "close": 174.66, | |
| "volume": 1374100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1988", | |
| "open": 174.66, | |
| "high": 175.12, | |
| "low": 173.87, | |
| "close": 174.76, | |
| "volume": 1531400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1988", | |
| "open": 174.76, | |
| "high": 175.94, | |
| "low": 174.72, | |
| "close": 175.61, | |
| "volume": 777100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1988", | |
| "open": 175.61, | |
| "high": 176.43, | |
| "low": 174.92, | |
| "close": 175.22, | |
| "volume": 807800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1988", | |
| "open": 175.22, | |
| "high": 175.24, | |
| "low": 174.13, | |
| "close": 175.13, | |
| "volume": 1051500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1988", | |
| "open": 175.13, | |
| "high": 176.99, | |
| "low": 175.01, | |
| "close": 176.68, | |
| "volume": 1211400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1988", | |
| "open": 176.68, | |
| "high": 177.86, | |
| "low": 176.57, | |
| "close": 177.41, | |
| "volume": 1369400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1989", | |
| "open": 177.4, | |
| "high": 177.4, | |
| "low": 172.95, | |
| "close": 174.63, | |
| "volume": 936600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1989", | |
| "open": 174.93, | |
| "high": 177.85, | |
| "low": 174.93, | |
| "close": 177.56, | |
| "volume": 1212700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1989", | |
| "open": 177.56, | |
| "high": 179.25, | |
| "low": 177.07, | |
| "close": 177.49, | |
| "volume": 1350400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1989", | |
| "open": 177.49, | |
| "high": 178.51, | |
| "low": 177.28, | |
| "close": 177.52, | |
| "volume": 1236500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1989", | |
| "open": 177.52, | |
| "high": 178.57, | |
| "low": 176.9, | |
| "close": 177.65, | |
| "volume": 1099300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1989", | |
| "open": 177.65, | |
| "high": 177.76, | |
| "low": 176.36, | |
| "close": 177.07, | |
| "volume": 1135200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1989", | |
| "open": 177.07, | |
| "high": 177.82, | |
| "low": 176.18, | |
| "close": 177.6, | |
| "volume": 1157700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1989", | |
| "open": 177.82, | |
| "high": 179.45, | |
| "low": 177.82, | |
| "close": 179, | |
| "volume": 1354300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1989", | |
| "open": 179, | |
| "high": 179.41, | |
| "low": 178.43, | |
| "close": 179.1, | |
| "volume": 1228600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1989", | |
| "open": 179.1, | |
| "high": 179.84, | |
| "low": 178.58, | |
| "close": 179.2, | |
| "volume": 1051600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1989", | |
| "open": 179.2, | |
| "high": 179.2, | |
| "low": 176.73, | |
| "close": 177.09, | |
| "volume": 1377600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1989", | |
| "open": 177.09, | |
| "high": 179.06, | |
| "low": 176.35, | |
| "close": 178.65, | |
| "volume": 1405200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1989", | |
| "open": 178.65, | |
| "high": 181.62, | |
| "low": 178.65, | |
| "close": 180.57, | |
| "volume": 1623000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1989", | |
| "open": 180.57, | |
| "high": 181.32, | |
| "low": 179.24, | |
| "close": 180.32, | |
| "volume": 1520700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1989", | |
| "open": 180.32, | |
| "high": 180.73, | |
| "low": 178.07, | |
| "close": 178.21, | |
| "volume": 1140200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1989", | |
| "open": 178.21, | |
| "high": 180.55, | |
| "low": 177.9, | |
| "close": 180.18, | |
| "volume": 1325900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1989", | |
| "open": 180.18, | |
| "high": 181.88, | |
| "low": 180.18, | |
| "close": 181.56, | |
| "volume": 1215900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1989", | |
| "open": 181.56, | |
| "high": 184.11, | |
| "low": 180.76, | |
| "close": 183.99, | |
| "volume": 1416800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1989", | |
| "open": 183.99, | |
| "high": 184.59, | |
| "low": 182.26, | |
| "close": 183.54, | |
| "volume": 1762000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1989", | |
| "open": 183.54, | |
| "high": 185.01, | |
| "low": 183.54, | |
| "close": 184.79, | |
| "volume": 1239400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1989", | |
| "open": 184.79, | |
| "high": 186.69, | |
| "low": 183.98, | |
| "close": 186.47, | |
| "volume": 1370500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1989", | |
| "open": 186.47, | |
| "high": 188.64, | |
| "low": 186.47, | |
| "close": 188.37, | |
| "volume": 1528900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1989", | |
| "open": 188.37, | |
| "high": 191.13, | |
| "low": 188.1, | |
| "close": 189.87, | |
| "volume": 1637900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1989", | |
| "open": 189.87, | |
| "high": 190.64, | |
| "low": 188.94, | |
| "close": 189.98, | |
| "volume": 1433500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1989", | |
| "open": 189.98, | |
| "high": 190.29, | |
| "low": 188.79, | |
| "close": 189.46, | |
| "volume": 1282900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1989", | |
| "open": 189.46, | |
| "high": 192.99, | |
| "low": 189.22, | |
| "close": 192.05, | |
| "volume": 1569100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1989", | |
| "open": 192.05, | |
| "high": 192.63, | |
| "low": 189.88, | |
| "close": 190.05, | |
| "volume": 1527300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1989", | |
| "open": 190.05, | |
| "high": 190.48, | |
| "low": 188.07, | |
| "close": 188.69, | |
| "volume": 1466800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1989", | |
| "open": 188.69, | |
| "high": 188.69, | |
| "low": 185.45, | |
| "close": 185.71, | |
| "volume": 1327300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1989", | |
| "open": 185.71, | |
| "high": 186.18, | |
| "low": 184.61, | |
| "close": 185.4, | |
| "volume": 1144900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1989", | |
| "open": 185.4, | |
| "high": 186.93, | |
| "low": 185.21, | |
| "close": 185.63, | |
| "volume": 1328800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/1989", | |
| "open": 185.63, | |
| "high": 187.43, | |
| "low": 185.45, | |
| "close": 187.41, | |
| "volume": 1231800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1989", | |
| "open": 187.41, | |
| "high": 188.35, | |
| "low": 187.26, | |
| "close": 187.82, | |
| "volume": 1492500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1989", | |
| "open": 187.82, | |
| "high": 189.44, | |
| "low": 187.6, | |
| "close": 188.51, | |
| "volume": 1141500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1989", | |
| "open": 188.51, | |
| "high": 188.86, | |
| "low": 187.32, | |
| "close": 188.17, | |
| "volume": 1152300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1989", | |
| "open": 188.17, | |
| "high": 188.17, | |
| "low": 184.68, | |
| "close": 185.76, | |
| "volume": 1295200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1989", | |
| "open": 185.76, | |
| "high": 186.76, | |
| "low": 184.33, | |
| "close": 186.47, | |
| "volume": 1168600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1989", | |
| "open": 186.47, | |
| "high": 186.79, | |
| "low": 184.35, | |
| "close": 184.59, | |
| "volume": 1229100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1989", | |
| "open": 184.59, | |
| "high": 184.63, | |
| "low": 183.24, | |
| "close": 183.82, | |
| "volume": 1094000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1989", | |
| "open": 183.82, | |
| "high": 185.04, | |
| "low": 183.23, | |
| "close": 183.79, | |
| "volume": 1222100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1989", | |
| "open": 183.79, | |
| "high": 185.46, | |
| "low": 183.34, | |
| "close": 183.6, | |
| "volume": 1287300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1989", | |
| "open": 183.6, | |
| "high": 185.54, | |
| "low": 183.6, | |
| "close": 185.46, | |
| "volume": 1294900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1989", | |
| "open": 185.46, | |
| "high": 186.16, | |
| "low": 184.93, | |
| "close": 185.82, | |
| "volume": 1359900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1989", | |
| "open": 185.82, | |
| "high": 187.58, | |
| "low": 185.82, | |
| "close": 187.51, | |
| "volume": 1222100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1989", | |
| "open": 187.51, | |
| "high": 187.53, | |
| "low": 185.64, | |
| "close": 186.7, | |
| "volume": 1359300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1989", | |
| "open": 186.7, | |
| "high": 187.68, | |
| "low": 185.93, | |
| "close": 186.26, | |
| "volume": 1501400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1989", | |
| "open": 186.26, | |
| "high": 186.41, | |
| "low": 185.1, | |
| "close": 185.35, | |
| "volume": 1420600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1989", | |
| "open": 185.35, | |
| "high": 185.66, | |
| "low": 184.18, | |
| "close": 184.99, | |
| "volume": 1333700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1989", | |
| "open": 184.99, | |
| "high": 186.39, | |
| "low": 184.57, | |
| "close": 185.88, | |
| "volume": 1183800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1989", | |
| "open": 185.88, | |
| "high": 186.54, | |
| "low": 185.02, | |
| "close": 185.35, | |
| "volume": 1376100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1989", | |
| "open": 185.35, | |
| "high": 186.49, | |
| "low": 185.07, | |
| "close": 185.37, | |
| "volume": 1412300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1989", | |
| "open": 185.37, | |
| "high": 187.42, | |
| "low": 185.13, | |
| "close": 187.13, | |
| "volume": 1506800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1989", | |
| "open": 187.13, | |
| "high": 187.13, | |
| "low": 181.79, | |
| "close": 182.01, | |
| "volume": 1393500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1989", | |
| "open": 182.01, | |
| "high": 182.01, | |
| "low": 178.96, | |
| "close": 179.88, | |
| "volume": 1198400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1989", | |
| "open": 179.88, | |
| "high": 182.24, | |
| "low": 179.88, | |
| "close": 182.04, | |
| "volume": 1237300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1989", | |
| "open": 182.04, | |
| "high": 182.04, | |
| "low": 180.2, | |
| "close": 180.59, | |
| "volume": 1363800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1989", | |
| "open": 180.59, | |
| "high": 181.65, | |
| "low": 180.02, | |
| "close": 181.04, | |
| "volume": 1491800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1989", | |
| "open": 181.04, | |
| "high": 181.79, | |
| "low": 180.36, | |
| "close": 181.15, | |
| "volume": 988400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/1989", | |
| "open": 181.15, | |
| "high": 182.57, | |
| "low": 181.15, | |
| "close": 182.01, | |
| "volume": 1125500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1989", | |
| "open": 182.01, | |
| "high": 183.34, | |
| "low": 181.66, | |
| "close": 183.34, | |
| "volume": 1229600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1989", | |
| "open": 183.34, | |
| "high": 184.46, | |
| "low": 182.32, | |
| "close": 184.37, | |
| "volume": 1156100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1989", | |
| "open": 184.37, | |
| "high": 186.18, | |
| "low": 184.37, | |
| "close": 185.87, | |
| "volume": 1250100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1989", | |
| "open": 185.87, | |
| "high": 186.79, | |
| "low": 185.66, | |
| "close": 185.83, | |
| "volume": 1225300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1989", | |
| "open": 185.83, | |
| "high": 185.91, | |
| "low": 184.45, | |
| "close": 185.54, | |
| "volume": 1395900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1989", | |
| "open": 185.54, | |
| "high": 186.24, | |
| "low": 184.99, | |
| "close": 186.09, | |
| "volume": 1207500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1989", | |
| "open": 186.09, | |
| "high": 186.22, | |
| "low": 185.01, | |
| "close": 186.2, | |
| "volume": 1140400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1989", | |
| "open": 186.2, | |
| "high": 188.6, | |
| "low": 186.13, | |
| "close": 188.4, | |
| "volume": 1335800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1989", | |
| "open": 188.4, | |
| "high": 189.43, | |
| "low": 188.31, | |
| "close": 189.27, | |
| "volume": 1098400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1989", | |
| "open": 189.27, | |
| "high": 191.52, | |
| "low": 189.27, | |
| "close": 190.91, | |
| "volume": 1332700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1989", | |
| "open": 190.91, | |
| "high": 193.6, | |
| "low": 190.91, | |
| "close": 192.53, | |
| "volume": 1613000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1989", | |
| "open": 192.53, | |
| "high": 193.45, | |
| "low": 191.15, | |
| "close": 191.83, | |
| "volume": 1429900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1989", | |
| "open": 191.83, | |
| "high": 194.71, | |
| "low": 191.82, | |
| "close": 194.63, | |
| "volume": 1446500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1989", | |
| "open": 194.63, | |
| "high": 195.12, | |
| "low": 194.08, | |
| "close": 194.59, | |
| "volume": 1152200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1989", | |
| "open": 194.59, | |
| "high": 197.27, | |
| "low": 194.59, | |
| "close": 196.83, | |
| "volume": 1534800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1989", | |
| "open": 196.83, | |
| "high": 198.72, | |
| "low": 196.73, | |
| "close": 198.07, | |
| "volume": 1550100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1989", | |
| "open": 198.07, | |
| "high": 198.49, | |
| "low": 195.8, | |
| "close": 197.65, | |
| "volume": 1410300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1989", | |
| "open": 197.65, | |
| "high": 199.05, | |
| "low": 197.4, | |
| "close": 198.86, | |
| "volume": 1494700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1989", | |
| "open": 198.86, | |
| "high": 198.86, | |
| "low": 197.85, | |
| "close": 198.32, | |
| "volume": 981700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1989", | |
| "open": 198.32, | |
| "high": 199.3, | |
| "low": 196.82, | |
| "close": 197.24, | |
| "volume": 1236500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1989", | |
| "open": 197.24, | |
| "high": 197.76, | |
| "low": 196.68, | |
| "close": 197.25, | |
| "volume": 1366600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1989", | |
| "open": 197.25, | |
| "high": 199.81, | |
| "low": 197.14, | |
| "close": 199.57, | |
| "volume": 1374100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1989", | |
| "open": 199.57, | |
| "high": 200.49, | |
| "low": 198.81, | |
| "close": 200.47, | |
| "volume": 1292400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1989", | |
| "open": 200.47, | |
| "high": 201.1, | |
| "low": 199.15, | |
| "close": 200.75, | |
| "volume": 1167200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1989", | |
| "open": 200.75, | |
| "high": 201.63, | |
| "low": 200.15, | |
| "close": 200.74, | |
| "volume": 1409800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1989", | |
| "open": 200.74, | |
| "high": 202.04, | |
| "low": 200.6, | |
| "close": 201.59, | |
| "volume": 1424900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1989", | |
| "open": 201.59, | |
| "high": 202.99, | |
| "low": 201.41, | |
| "close": 202.1, | |
| "volume": 1463800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1989", | |
| "open": 202.1, | |
| "high": 205.26, | |
| "low": 202.1, | |
| "close": 203.44, | |
| "volume": 1560700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1989", | |
| "open": 203.44, | |
| "high": 203.96, | |
| "low": 201.85, | |
| "close": 203.04, | |
| "volume": 1290300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1989", | |
| "open": 203.04, | |
| "high": 204.05, | |
| "low": 201.81, | |
| "close": 202.68, | |
| "volume": 1356500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1989", | |
| "open": 202.68, | |
| "high": 203.54, | |
| "low": 202.38, | |
| "close": 203.01, | |
| "volume": 1296600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1989", | |
| "open": 203.01, | |
| "high": 204.04, | |
| "low": 202.77, | |
| "close": 203.51, | |
| "volume": 1449900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1989", | |
| "open": 203.51, | |
| "high": 207.18, | |
| "low": 203.51, | |
| "close": 207.15, | |
| "volume": 1663600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1989", | |
| "open": 207.15, | |
| "high": 209.16, | |
| "low": 207, | |
| "close": 208.9, | |
| "volume": 1336600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1989", | |
| "open": 208.9, | |
| "high": 209.13, | |
| "low": 207.44, | |
| "close": 208.26, | |
| "volume": 1434600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1989", | |
| "open": 208.26, | |
| "high": 211.29, | |
| "low": 208.26, | |
| "close": 210.73, | |
| "volume": 1699900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1989", | |
| "open": 210.73, | |
| "high": 211.48, | |
| "low": 210.2, | |
| "close": 211.06, | |
| "volume": 1634500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1989", | |
| "open": 211.06, | |
| "high": 213.13, | |
| "low": 211.06, | |
| "close": 212.61, | |
| "volume": 1819600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1989", | |
| "open": 212.61, | |
| "high": 213.7, | |
| "low": 211.46, | |
| "close": 212.37, | |
| "volume": 1246100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1989", | |
| "open": 212.37, | |
| "high": 212.44, | |
| "low": 210.54, | |
| "close": 210.63, | |
| "volume": 1409600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1989", | |
| "open": 210.63, | |
| "high": 212.07, | |
| "low": 209.71, | |
| "close": 211.99, | |
| "volume": 1223600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/1989", | |
| "open": 211.99, | |
| "high": 213.77, | |
| "low": 211.88, | |
| "close": 212.84, | |
| "volume": 1291600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1989", | |
| "open": 212.84, | |
| "high": 214.46, | |
| "low": 212.63, | |
| "close": 214.43, | |
| "volume": 1169900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/1989", | |
| "open": 214.43, | |
| "high": 215.18, | |
| "low": 212.38, | |
| "close": 213.59, | |
| "volume": 1161300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/1989", | |
| "open": 213.59, | |
| "high": 215.07, | |
| "low": 213.04, | |
| "close": 214.54, | |
| "volume": 1238100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1989", | |
| "open": 214.54, | |
| "high": 216.2, | |
| "low": 214.04, | |
| "close": 215.59, | |
| "volume": 1358700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1989", | |
| "open": 215.59, | |
| "high": 218.11, | |
| "low": 215.28, | |
| "close": 217.79, | |
| "volume": 1638000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1989", | |
| "open": 217.79, | |
| "high": 218.15, | |
| "low": 213.19, | |
| "close": 213.4, | |
| "volume": 1377300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1989", | |
| "open": 213.4, | |
| "high": 215.05, | |
| "low": 212.82, | |
| "close": 214.4, | |
| "volume": 1427500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1989", | |
| "open": 214.4, | |
| "high": 220.18, | |
| "low": 214.4, | |
| "close": 219.88, | |
| "volume": 1602200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1989", | |
| "open": 219.88, | |
| "high": 220.81, | |
| "low": 219.15, | |
| "close": 219.39, | |
| "volume": 1559600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1989", | |
| "open": 219.39, | |
| "high": 219.46, | |
| "low": 217.86, | |
| "close": 218.79, | |
| "volume": 1404400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1989", | |
| "open": 218.79, | |
| "high": 218.79, | |
| "low": 216.86, | |
| "close": 218.6, | |
| "volume": 1255600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1989", | |
| "open": 218.6, | |
| "high": 218.6, | |
| "low": 215.27, | |
| "close": 216.54, | |
| "volume": 1469500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1989", | |
| "open": 216.54, | |
| "high": 217.73, | |
| "low": 215.75, | |
| "close": 216.66, | |
| "volume": 1316200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1989", | |
| "open": 216.66, | |
| "high": 216.7, | |
| "low": 212.65, | |
| "close": 213.09, | |
| "volume": 1375000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1989", | |
| "open": 213.09, | |
| "high": 213.09, | |
| "low": 211.06, | |
| "close": 212.82, | |
| "volume": 1321100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1989", | |
| "open": 212.82, | |
| "high": 213.15, | |
| "low": 210.53, | |
| "close": 212.29, | |
| "volume": 1095900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1989", | |
| "open": 212.29, | |
| "high": 213.11, | |
| "low": 210.98, | |
| "close": 211.04, | |
| "volume": 1370700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1989", | |
| "open": 211.04, | |
| "high": 212.51, | |
| "low": 210.39, | |
| "close": 210.91, | |
| "volume": 1364000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1989", | |
| "open": 210.91, | |
| "high": 212.45, | |
| "low": 210.65, | |
| "close": 212.22, | |
| "volume": 1327900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1989", | |
| "open": 212.22, | |
| "high": 214.44, | |
| "low": 212.22, | |
| "close": 214.26, | |
| "volume": 1531500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1989", | |
| "open": 214.26, | |
| "high": 215.53, | |
| "low": 213.57, | |
| "close": 213.62, | |
| "volume": 1095500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1989", | |
| "open": 213.62, | |
| "high": 215.09, | |
| "low": 213.62, | |
| "close": 213.93, | |
| "volume": 1190200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1989", | |
| "open": 213.93, | |
| "high": 213.93, | |
| "low": 209.99, | |
| "close": 211.07, | |
| "volume": 1274900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1989", | |
| "open": 211.07, | |
| "high": 211.07, | |
| "low": 205.95, | |
| "close": 206.77, | |
| "volume": 1420300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1989", | |
| "open": 206.77, | |
| "high": 206.99, | |
| "low": 201.99, | |
| "close": 204.59, | |
| "volume": 1371000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/1989", | |
| "open": 204.59, | |
| "high": 205.66, | |
| "low": 203.61, | |
| "close": 205.46, | |
| "volume": 532000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/1989", | |
| "open": 205.46, | |
| "high": 206.79, | |
| "low": 204.6, | |
| "close": 206.37, | |
| "volume": 945200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1989", | |
| "open": 206.37, | |
| "high": 207.67, | |
| "low": 206.37, | |
| "close": 207.67, | |
| "volume": 1180500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1989", | |
| "open": 207.67, | |
| "high": 210.22, | |
| "low": 207.47, | |
| "close": 209.58, | |
| "volume": 1203100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1989", | |
| "open": 209.58, | |
| "high": 210.03, | |
| "low": 208.7, | |
| "close": 209.33, | |
| "volume": 1127400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1989", | |
| "open": 209.33, | |
| "high": 211.13, | |
| "low": 209.33, | |
| "close": 209.94, | |
| "volume": 1421400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1989", | |
| "open": 209.94, | |
| "high": 211.18, | |
| "low": 209.36, | |
| "close": 210.87, | |
| "volume": 1472600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1989", | |
| "open": 210.87, | |
| "high": 212.25, | |
| "low": 210.22, | |
| "close": 211.48, | |
| "volume": 1301100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1989", | |
| "open": 211.48, | |
| "high": 212.9, | |
| "low": 210.54, | |
| "close": 212.87, | |
| "volume": 1288500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1989", | |
| "open": 212.87, | |
| "high": 214.15, | |
| "low": 212.1, | |
| "close": 213.74, | |
| "volume": 1078900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1989", | |
| "open": 213.74, | |
| "high": 213.74, | |
| "low": 210.99, | |
| "close": 211.38, | |
| "volume": 1318800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1989", | |
| "open": 211.38, | |
| "high": 213.62, | |
| "low": 211.38, | |
| "close": 213.61, | |
| "volume": 1598800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1989", | |
| "open": 213.61, | |
| "high": 214.19, | |
| "low": 211.01, | |
| "close": 211.1, | |
| "volume": 1666200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1989", | |
| "open": 211.1, | |
| "high": 211.62, | |
| "low": 209.88, | |
| "close": 210.87, | |
| "volume": 1447600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1989", | |
| "open": 210.87, | |
| "high": 210.87, | |
| "low": 208.05, | |
| "close": 208.12, | |
| "volume": 1080600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1989", | |
| "open": 208.12, | |
| "high": 210.61, | |
| "low": 207.59, | |
| "close": 208.01, | |
| "volume": 1276500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1989", | |
| "open": 208.01, | |
| "high": 209.9, | |
| "low": 207.52, | |
| "close": 209.9, | |
| "volume": 1244700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1989", | |
| "open": 209.9, | |
| "high": 213.02, | |
| "low": 209.9, | |
| "close": 212.76, | |
| "volume": 1402500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1989", | |
| "open": 212.76, | |
| "high": 213.36, | |
| "low": 212.07, | |
| "close": 213.15, | |
| "volume": 1289000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1989", | |
| "open": 213.15, | |
| "high": 214.34, | |
| "low": 212.08, | |
| "close": 214.27, | |
| "volume": 1119000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1989", | |
| "open": 214.27, | |
| "high": 215.49, | |
| "low": 212.51, | |
| "close": 212.84, | |
| "volume": 1368800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1989", | |
| "open": 212.84, | |
| "high": 212.94, | |
| "low": 211.63, | |
| "close": 212.84, | |
| "volume": 1301800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1989", | |
| "open": 212.84, | |
| "high": 214.95, | |
| "low": 212.84, | |
| "close": 214.56, | |
| "volume": 1460100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1989", | |
| "open": 214.56, | |
| "high": 215.73, | |
| "low": 213.23, | |
| "close": 215.14, | |
| "volume": 1336700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1989", | |
| "open": 215.14, | |
| "high": 219.02, | |
| "low": 215.14, | |
| "close": 218.76, | |
| "volume": 1352500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1989", | |
| "open": 218.76, | |
| "high": 220.09, | |
| "low": 217.85, | |
| "close": 219.73, | |
| "volume": 1602700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1989", | |
| "open": 219.73, | |
| "high": 220.41, | |
| "low": 217.74, | |
| "close": 217.85, | |
| "volume": 1556900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1989", | |
| "open": 217.85, | |
| "high": 218.16, | |
| "low": 216.02, | |
| "close": 217.42, | |
| "volume": 1344300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1989", | |
| "open": 217.42, | |
| "high": 219.41, | |
| "low": 215.69, | |
| "close": 216.3, | |
| "volume": 1392600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1989", | |
| "open": 216.3, | |
| "high": 216.3, | |
| "low": 214.55, | |
| "close": 214.81, | |
| "volume": 1446600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1989", | |
| "open": 214.81, | |
| "high": 215.88, | |
| "low": 214.58, | |
| "close": 215.87, | |
| "volume": 1334900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1989", | |
| "open": 215.87, | |
| "high": 216.78, | |
| "low": 214.37, | |
| "close": 214.87, | |
| "volume": 1292500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1989", | |
| "open": 214.87, | |
| "high": 216.24, | |
| "low": 214.34, | |
| "close": 216.15, | |
| "volume": 1363200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1989", | |
| "open": 216.15, | |
| "high": 217.19, | |
| "low": 215.96, | |
| "close": 216.72, | |
| "volume": 1345200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1989", | |
| "open": 216.72, | |
| "high": 217.24, | |
| "low": 214.13, | |
| "close": 214.18, | |
| "volume": 1086200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1989", | |
| "open": 214.18, | |
| "high": 215.4, | |
| "low": 213.34, | |
| "close": 215.38, | |
| "volume": 1190300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1989", | |
| "open": 215.38, | |
| "high": 217.83, | |
| "low": 215.38, | |
| "close": 217.49, | |
| "volume": 1396900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1989", | |
| "open": 217.49, | |
| "high": 220.56, | |
| "low": 217.49, | |
| "close": 220.4, | |
| "volume": 1448100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1989", | |
| "open": 220.4, | |
| "high": 221.42, | |
| "low": 220.08, | |
| "close": 220.82, | |
| "volume": 1267300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1989", | |
| "open": 220.82, | |
| "high": 221.51, | |
| "low": 219.52, | |
| "close": 221.46, | |
| "volume": 1002400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1989", | |
| "open": 221.46, | |
| "high": 222.1, | |
| "low": 219.73, | |
| "close": 220.3, | |
| "volume": 1286100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1989", | |
| "open": 220.3, | |
| "high": 221.91, | |
| "low": 220.3, | |
| "close": 221.4, | |
| "volume": 1217000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1989", | |
| "open": 221.4, | |
| "high": 222.15, | |
| "low": 221.38, | |
| "close": 222.01, | |
| "volume": 1177600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1989", | |
| "open": 222.01, | |
| "high": 223.95, | |
| "low": 222.01, | |
| "close": 223.51, | |
| "volume": 1134600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/1989", | |
| "open": 223.51, | |
| "high": 224.88, | |
| "low": 223.49, | |
| "close": 223.58, | |
| "volume": 1211400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/1989", | |
| "open": 223.58, | |
| "high": 223.58, | |
| "low": 220.33, | |
| "close": 221.67, | |
| "volume": 1364300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/1989", | |
| "open": 221.67, | |
| "high": 223.07, | |
| "low": 221.08, | |
| "close": 221.2, | |
| "volume": 1340000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1989", | |
| "open": 221.2, | |
| "high": 222.91, | |
| "low": 219.79, | |
| "close": 222.65, | |
| "volume": 1300600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1989", | |
| "open": 222.65, | |
| "high": 223.71, | |
| "low": 221.83, | |
| "close": 222.96, | |
| "volume": 1134900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1989", | |
| "open": 222.96, | |
| "high": 224.93, | |
| "low": 222.96, | |
| "close": 224.32, | |
| "volume": 1510600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1989", | |
| "open": 224.32, | |
| "high": 227.32, | |
| "low": 224.32, | |
| "close": 224.62, | |
| "volume": 1599400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1989", | |
| "open": 224.62, | |
| "high": 224.79, | |
| "low": 222.39, | |
| "close": 222.41, | |
| "volume": 1420300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1989", | |
| "open": 222.41, | |
| "high": 223.91, | |
| "low": 221.39, | |
| "close": 221.96, | |
| "volume": 1309200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1989", | |
| "open": 221.96, | |
| "high": 222.01, | |
| "low": 220.62, | |
| "close": 221.75, | |
| "volume": 1050500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1989", | |
| "open": 221.75, | |
| "high": 222.68, | |
| "low": 221.46, | |
| "close": 221.93, | |
| "volume": 1367100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1989", | |
| "open": 221.93, | |
| "high": 222.76, | |
| "low": 221.4, | |
| "close": 222.3, | |
| "volume": 1370500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1989", | |
| "open": 222.3, | |
| "high": 224.43, | |
| "low": 222.18, | |
| "close": 222.65, | |
| "volume": 1386200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1989", | |
| "open": 222.65, | |
| "high": 224.21, | |
| "low": 222.24, | |
| "close": 223.89, | |
| "volume": 1488900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1989", | |
| "open": 223.89, | |
| "high": 224.98, | |
| "low": 223.13, | |
| "close": 223.89, | |
| "volume": 1080900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1989", | |
| "open": 223.89, | |
| "high": 224.77, | |
| "low": 223.44, | |
| "close": 223.87, | |
| "volume": 1233800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1989", | |
| "open": 223.87, | |
| "high": 223.87, | |
| "low": 220.98, | |
| "close": 223.8, | |
| "volume": 1231800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1989", | |
| "open": 223.8, | |
| "high": 226.25, | |
| "low": 223.8, | |
| "close": 226.25, | |
| "volume": 1331300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1989", | |
| "open": 226.25, | |
| "high": 227.63, | |
| "low": 225.8, | |
| "close": 226.39, | |
| "volume": 1363800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1989", | |
| "open": 226.41, | |
| "high": 228.12, | |
| "low": 225.64, | |
| "close": 228.11, | |
| "volume": 1089500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1989", | |
| "open": 228.11, | |
| "high": 229.04, | |
| "low": 227.85, | |
| "close": 228.74, | |
| "volume": 1512000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1989", | |
| "open": 228.74, | |
| "high": 231.38, | |
| "low": 228.74, | |
| "close": 230.9, | |
| "volume": 1643600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1989", | |
| "open": 230.9, | |
| "high": 232.85, | |
| "low": 229.77, | |
| "close": 231.74, | |
| "volume": 1510900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1989", | |
| "open": 231.74, | |
| "high": 234.88, | |
| "low": 231.74, | |
| "close": 234.4, | |
| "volume": 1559900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1989", | |
| "open": 234.4, | |
| "high": 236.98, | |
| "low": 233.21, | |
| "close": 236.79, | |
| "volume": 842700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1989", | |
| "open": 236.79, | |
| "high": 238.85, | |
| "low": 234.98, | |
| "close": 236.09, | |
| "volume": 1369600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1989", | |
| "open": 236.09, | |
| "high": 236.09, | |
| "low": 233.57, | |
| "close": 235.09, | |
| "volume": 1330100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1989", | |
| "open": 235.09, | |
| "high": 236, | |
| "low": 234.35, | |
| "close": 234.54, | |
| "volume": 1309600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1989", | |
| "open": 234.54, | |
| "high": 235.53, | |
| "low": 224.51, | |
| "close": 224.66, | |
| "volume": 1677100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1989", | |
| "open": 224.66, | |
| "high": 225.03, | |
| "low": 213.6, | |
| "close": 224.95, | |
| "volume": 2428400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1989", | |
| "open": 224.95, | |
| "high": 225.87, | |
| "low": 220.43, | |
| "close": 224.24, | |
| "volume": 1614700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1989", | |
| "open": 224.24, | |
| "high": 226.57, | |
| "low": 222.49, | |
| "close": 226.52, | |
| "volume": 1476500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1989", | |
| "open": 226.52, | |
| "high": 231.86, | |
| "low": 226.52, | |
| "close": 231.53, | |
| "volume": 1734600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1989", | |
| "open": 231.53, | |
| "high": 231.65, | |
| "low": 229.22, | |
| "close": 231.05, | |
| "volume": 1581600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1989", | |
| "open": 231.05, | |
| "high": 231.65, | |
| "low": 228.21, | |
| "close": 228.76, | |
| "volume": 1171800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1989", | |
| "open": 228.76, | |
| "high": 228.76, | |
| "low": 223.26, | |
| "close": 226.18, | |
| "volume": 1524800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1989", | |
| "open": 226.18, | |
| "high": 228.11, | |
| "low": 225.93, | |
| "close": 226.12, | |
| "volume": 1321200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1989", | |
| "open": 226.12, | |
| "high": 226.12, | |
| "low": 221.99, | |
| "close": 222.05, | |
| "volume": 1287300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1989", | |
| "open": 222.05, | |
| "high": 222.68, | |
| "low": 217.21, | |
| "close": 218.84, | |
| "volume": 1327900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1989", | |
| "open": 218.84, | |
| "high": 220.53, | |
| "low": 217.76, | |
| "close": 219.07, | |
| "volume": 1010700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1989", | |
| "open": 219.07, | |
| "high": 223.12, | |
| "low": 219.07, | |
| "close": 222.62, | |
| "volume": 1280200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1989", | |
| "open": 222.62, | |
| "high": 224.1, | |
| "low": 222.01, | |
| "close": 223.31, | |
| "volume": 1186200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1989", | |
| "open": 223.31, | |
| "high": 223.31, | |
| "low": 218.39, | |
| "close": 219.45, | |
| "volume": 1360000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1989", | |
| "open": 219.45, | |
| "high": 220.71, | |
| "low": 218.62, | |
| "close": 219.05, | |
| "volume": 1104700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1989", | |
| "open": 219.05, | |
| "high": 219.26, | |
| "low": 215.13, | |
| "close": 215.18, | |
| "volume": 1110800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1989", | |
| "open": 215.18, | |
| "high": 217.99, | |
| "low": 214.65, | |
| "close": 217.65, | |
| "volume": 1305500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1989", | |
| "open": 217.65, | |
| "high": 221.73, | |
| "low": 217.65, | |
| "close": 220.37, | |
| "volume": 1379000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1989", | |
| "open": 220.37, | |
| "high": 221.24, | |
| "low": 219.73, | |
| "close": 220.65, | |
| "volume": 1267900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1989", | |
| "open": 220.65, | |
| "high": 223.2, | |
| "low": 220.65, | |
| "close": 222.53, | |
| "volume": 1090500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1989", | |
| "open": 222.53, | |
| "high": 223.55, | |
| "low": 221.47, | |
| "close": 222.76, | |
| "volume": 1092000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1989", | |
| "open": 222.76, | |
| "high": 223.08, | |
| "low": 220.25, | |
| "close": 221.37, | |
| "volume": 1237700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1989", | |
| "open": 221.37, | |
| "high": 222.55, | |
| "low": 219.63, | |
| "close": 222.35, | |
| "volume": 1330100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1989", | |
| "open": 222.35, | |
| "high": 222.82, | |
| "low": 220.68, | |
| "close": 221.7, | |
| "volume": 1466400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1989", | |
| "open": 221.7, | |
| "high": 223.23, | |
| "low": 221.3, | |
| "close": 222.63, | |
| "volume": 1213900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1989", | |
| "open": 222.63, | |
| "high": 223.92, | |
| "low": 221.07, | |
| "close": 223.41, | |
| "volume": 1149200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1989", | |
| "open": 223.41, | |
| "high": 224, | |
| "low": 221.73, | |
| "close": 222.76, | |
| "volume": 1242300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1989", | |
| "open": 222.76, | |
| "high": 224.34, | |
| "low": 222.43, | |
| "close": 223.63, | |
| "volume": 1397700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1989", | |
| "open": 223.63, | |
| "high": 225.04, | |
| "low": 223.63, | |
| "close": 224.84, | |
| "volume": 536700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1989", | |
| "open": 224.84, | |
| "high": 225.76, | |
| "low": 223.45, | |
| "close": 223.65, | |
| "volume": 1081800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/1989", | |
| "open": 223.65, | |
| "high": 224.35, | |
| "low": 222.88, | |
| "close": 223.59, | |
| "volume": 1253400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1989", | |
| "open": 223.59, | |
| "high": 223.59, | |
| "low": 222.1, | |
| "close": 223.49, | |
| "volume": 1220100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1989", | |
| "open": 223.49, | |
| "high": 224.98, | |
| "low": 222.5, | |
| "close": 224.45, | |
| "volume": 1296000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1989", | |
| "open": 224.45, | |
| "high": 226.4, | |
| "low": 224.45, | |
| "close": 225.32, | |
| "volume": 1384700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1989", | |
| "open": 225.32, | |
| "high": 226.91, | |
| "low": 224.33, | |
| "close": 226.72, | |
| "volume": 1137800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1989", | |
| "open": 226.72, | |
| "high": 227.85, | |
| "low": 226.46, | |
| "close": 227.3, | |
| "volume": 1320200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1989", | |
| "open": 227.3, | |
| "high": 227.65, | |
| "low": 224.11, | |
| "close": 224.15, | |
| "volume": 1439500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1989", | |
| "open": 224.15, | |
| "high": 225.38, | |
| "low": 223.77, | |
| "close": 224.76, | |
| "volume": 1439800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1989", | |
| "open": 224.76, | |
| "high": 225.6, | |
| "low": 223.57, | |
| "close": 224.02, | |
| "volume": 1281400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1989", | |
| "open": 224.02, | |
| "high": 224.02, | |
| "low": 219.15, | |
| "close": 220.26, | |
| "volume": 1333900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1989", | |
| "open": 220.26, | |
| "high": 220.48, | |
| "low": 217.31, | |
| "close": 217.8, | |
| "volume": 1505400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1989", | |
| "open": 217.8, | |
| "high": 219.13, | |
| "low": 217.32, | |
| "close": 217.91, | |
| "volume": 1846600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1989", | |
| "open": 217.91, | |
| "high": 217.91, | |
| "low": 215.01, | |
| "close": 216.35, | |
| "volume": 1442600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1989", | |
| "open": 216.35, | |
| "high": 217.46, | |
| "low": 212.63, | |
| "close": 214.14, | |
| "volume": 1443900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1989", | |
| "open": 214.14, | |
| "high": 215.44, | |
| "low": 209.93, | |
| "close": 210.85, | |
| "volume": 1467000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1989", | |
| "open": 210.85, | |
| "high": 211.71, | |
| "low": 208.68, | |
| "close": 211.18, | |
| "volume": 1636300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1989", | |
| "open": 211.18, | |
| "high": 213.24, | |
| "low": 210.93, | |
| "close": 213.24, | |
| "volume": 1524300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1989", | |
| "open": 213.24, | |
| "high": 216.37, | |
| "low": 213.24, | |
| "close": 216.23, | |
| "volume": 1642800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1989", | |
| "open": 216.23, | |
| "high": 219.21, | |
| "low": 216.23, | |
| "close": 217.63, | |
| "volume": 1102300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1989", | |
| "open": 217.63, | |
| "high": 218.71, | |
| "low": 217.19, | |
| "close": 217.62, | |
| "volume": 744900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1989", | |
| "open": 217.62, | |
| "high": 221.57, | |
| "low": 217.62, | |
| "close": 221.57, | |
| "volume": 1153100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1989", | |
| "open": 221.57, | |
| "high": 221.68, | |
| "low": 220.36, | |
| "close": 221.58, | |
| "volume": 1289700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1989", | |
| "open": 221.58, | |
| "high": 223.86, | |
| "low": 221.55, | |
| "close": 223.84, | |
| "volume": 1641100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1990", | |
| "open": 223.84, | |
| "high": 227.73, | |
| "low": 220.43, | |
| "close": 227.73, | |
| "volume": 1107200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1990", | |
| "open": 227.73, | |
| "high": 228.94, | |
| "low": 226.1, | |
| "close": 226.1, | |
| "volume": 1526600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1990", | |
| "open": 226.1, | |
| "high": 226.18, | |
| "low": 222.71, | |
| "close": 224.71, | |
| "volume": 1479500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1990", | |
| "open": 224.71, | |
| "high": 224.79, | |
| "low": 222.89, | |
| "close": 223.14, | |
| "volume": 1372300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1990", | |
| "open": 223.14, | |
| "high": 223.58, | |
| "low": 221.64, | |
| "close": 223.54, | |
| "volume": 1155000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1990", | |
| "open": 223.54, | |
| "high": 224.33, | |
| "low": 221.08, | |
| "close": 221.18, | |
| "volume": 1331300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1990", | |
| "open": 221.18, | |
| "high": 221.18, | |
| "low": 216.46, | |
| "close": 216.55, | |
| "volume": 1438900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1990", | |
| "open": 216.55, | |
| "high": 218.22, | |
| "low": 213.51, | |
| "close": 213.51, | |
| "volume": 1330000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1990", | |
| "open": 213.51, | |
| "high": 213.51, | |
| "low": 208.4, | |
| "close": 208.79, | |
| "volume": 1435000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1990", | |
| "open": 208.79, | |
| "high": 209.34, | |
| "low": 207.29, | |
| "close": 207.62, | |
| "volume": 1080600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1990", | |
| "open": 207.62, | |
| "high": 212, | |
| "low": 204.76, | |
| "close": 211.91, | |
| "volume": 1475900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1990", | |
| "open": 211.91, | |
| "high": 213.9, | |
| "low": 210.45, | |
| "close": 210.6, | |
| "volume": 1391500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1990", | |
| "open": 210.6, | |
| "high": 210.63, | |
| "low": 208.31, | |
| "close": 210.57, | |
| "volume": 1363300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1990", | |
| "open": 210.57, | |
| "high": 214.89, | |
| "low": 210.57, | |
| "close": 213.91, | |
| "volume": 1521700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1990", | |
| "open": 213.91, | |
| "high": 213.91, | |
| "low": 207.88, | |
| "close": 208.06, | |
| "volume": 1304900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1990", | |
| "open": 208.06, | |
| "high": 209.99, | |
| "low": 206.07, | |
| "close": 207.48, | |
| "volume": 1414400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1990", | |
| "open": 207.48, | |
| "high": 209.75, | |
| "low": 205.75, | |
| "close": 206.74, | |
| "volume": 1634300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1990", | |
| "open": 206.74, | |
| "high": 209.83, | |
| "low": 205.47, | |
| "close": 205.77, | |
| "volume": 1305000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1990", | |
| "open": 205.77, | |
| "high": 206.75, | |
| "low": 201.24, | |
| "close": 203.24, | |
| "volume": 1363400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1990", | |
| "open": 203.24, | |
| "high": 204.82, | |
| "low": 200.12, | |
| "close": 202.05, | |
| "volume": 1185900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1990", | |
| "open": 202.05, | |
| "high": 202.05, | |
| "low": 196.68, | |
| "close": 197.65, | |
| "volume": 1601600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1990", | |
| "open": 197.65, | |
| "high": 201.96, | |
| "low": 197.65, | |
| "close": 201.94, | |
| "volume": 1480000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1990", | |
| "open": 201.94, | |
| "high": 203.04, | |
| "low": 200.52, | |
| "close": 203.04, | |
| "volume": 1354700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1990", | |
| "open": 203.04, | |
| "high": 206.76, | |
| "low": 202.69, | |
| "close": 205.62, | |
| "volume": 1350200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1990", | |
| "open": 205.62, | |
| "high": 206.84, | |
| "low": 205.07, | |
| "close": 206.49, | |
| "volume": 1083500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1990", | |
| "open": 206.49, | |
| "high": 206.71, | |
| "low": 203.77, | |
| "close": 205.07, | |
| "volume": 1197000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1990", | |
| "open": 205.07, | |
| "high": 207.2, | |
| "low": 202.91, | |
| "close": 206.8, | |
| "volume": 1493000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1990", | |
| "open": 206.8, | |
| "high": 209.58, | |
| "low": 206.8, | |
| "close": 207.24, | |
| "volume": 1400300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1990", | |
| "open": 207.24, | |
| "high": 208.74, | |
| "low": 206.92, | |
| "close": 208.49, | |
| "volume": 1253300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1990", | |
| "open": 208.49, | |
| "high": 208.52, | |
| "low": 205.95, | |
| "close": 206.88, | |
| "volume": 1130300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1990", | |
| "open": 206.88, | |
| "high": 207.99, | |
| "low": 205.35, | |
| "close": 207.2, | |
| "volume": 1272300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1990", | |
| "open": 207.2, | |
| "high": 208.54, | |
| "low": 206.99, | |
| "close": 208.06, | |
| "volume": 1395400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/1990", | |
| "open": 208.06, | |
| "high": 210.1, | |
| "low": 206.87, | |
| "close": 209.93, | |
| "volume": 1523800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1990", | |
| "open": 209.93, | |
| "high": 210.43, | |
| "low": 208.31, | |
| "close": 208.35, | |
| "volume": 1202200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1990", | |
| "open": 208.35, | |
| "high": 208.35, | |
| "low": 203.35, | |
| "close": 205.07, | |
| "volume": 1082800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1990", | |
| "open": 205.07, | |
| "high": 205.44, | |
| "low": 201.82, | |
| "close": 204.75, | |
| "volume": 1201000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1990", | |
| "open": 204.75, | |
| "high": 206.85, | |
| "low": 203.98, | |
| "close": 204.19, | |
| "volume": 1348700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1990", | |
| "open": 204.19, | |
| "high": 204.19, | |
| "low": 200.4, | |
| "close": 201.79, | |
| "volume": 1172200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1990", | |
| "open": 201.79, | |
| "high": 204.68, | |
| "low": 201.4, | |
| "close": 204.63, | |
| "volume": 1146000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1990", | |
| "open": 204.65, | |
| "high": 206.71, | |
| "low": 204.65, | |
| "close": 205.79, | |
| "volume": 1308500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1990", | |
| "open": 205.79, | |
| "high": 208.59, | |
| "low": 205.6, | |
| "close": 207.91, | |
| "volume": 1294000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1990", | |
| "open": 207.91, | |
| "high": 210.02, | |
| "low": 206.52, | |
| "close": 209.1, | |
| "volume": 1342400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1990", | |
| "open": 209.1, | |
| "high": 211.54, | |
| "low": 208.9, | |
| "close": 211.54, | |
| "volume": 1323700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1990", | |
| "open": 211.54, | |
| "high": 212.08, | |
| "low": 209.35, | |
| "close": 210.39, | |
| "volume": 1110000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1990", | |
| "open": 210.39, | |
| "high": 212.51, | |
| "low": 207.67, | |
| "close": 210.96, | |
| "volume": 1391500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1990", | |
| "open": 210.96, | |
| "high": 211.87, | |
| "low": 209.81, | |
| "close": 210.15, | |
| "volume": 1675500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1990", | |
| "open": 210.15, | |
| "high": 213.57, | |
| "low": 209.61, | |
| "close": 213.11, | |
| "volume": 1457300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1990", | |
| "open": 213.11, | |
| "high": 214.13, | |
| "low": 212.48, | |
| "close": 213.82, | |
| "volume": 1351200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1990", | |
| "open": 213.82, | |
| "high": 213.83, | |
| "low": 211.92, | |
| "close": 213.52, | |
| "volume": 1038400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1990", | |
| "open": 213.52, | |
| "high": 214.02, | |
| "low": 211.49, | |
| "close": 211.51, | |
| "volume": 1236200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1990", | |
| "open": 211.51, | |
| "high": 212.85, | |
| "low": 210.71, | |
| "close": 212.27, | |
| "volume": 1221800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1990", | |
| "open": 212.3, | |
| "high": 214.13, | |
| "low": 212.1, | |
| "close": 213.48, | |
| "volume": 1286800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1990", | |
| "open": 214.08, | |
| "high": 218.8, | |
| "low": 214.08, | |
| "close": 217.96, | |
| "volume": 1760400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1990", | |
| "open": 217.96, | |
| "high": 220.13, | |
| "low": 215.96, | |
| "close": 219.87, | |
| "volume": 1294000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1990", | |
| "open": 219.87, | |
| "high": 220.1, | |
| "low": 216.25, | |
| "close": 216.93, | |
| "volume": 1442200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1990", | |
| "open": 216.93, | |
| "high": 217.82, | |
| "low": 215.7, | |
| "close": 215.85, | |
| "volume": 1310800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1990", | |
| "open": 215.85, | |
| "high": 216.26, | |
| "low": 211.23, | |
| "close": 212.54, | |
| "volume": 1462200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1990", | |
| "open": 212.54, | |
| "high": 215.38, | |
| "low": 212.54, | |
| "close": 214.49, | |
| "volume": 1307400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1990", | |
| "open": 214.49, | |
| "high": 217.27, | |
| "low": 214.49, | |
| "close": 216.43, | |
| "volume": 962800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1990", | |
| "open": 216.43, | |
| "high": 217.95, | |
| "low": 214.97, | |
| "close": 217.47, | |
| "volume": 1069100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/1990", | |
| "open": 217.47, | |
| "high": 217.47, | |
| "low": 213.22, | |
| "close": 214.23, | |
| "volume": 1322600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1990", | |
| "open": 214.23, | |
| "high": 214.61, | |
| "low": 212.37, | |
| "close": 213.11, | |
| "volume": 1241900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1990", | |
| "open": 213.11, | |
| "high": 214.26, | |
| "low": 211.71, | |
| "close": 213.15, | |
| "volume": 1266300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1990", | |
| "open": 213.15, | |
| "high": 213.15, | |
| "low": 209.9, | |
| "close": 212.67, | |
| "volume": 1113800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1990", | |
| "open": 212.67, | |
| "high": 216.81, | |
| "low": 212.67, | |
| "close": 216.81, | |
| "volume": 1347500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1990", | |
| "open": 216.81, | |
| "high": 217.73, | |
| "low": 214.58, | |
| "close": 215.48, | |
| "volume": 1383800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1990", | |
| "open": 215.48, | |
| "high": 216.05, | |
| "low": 213.87, | |
| "close": 214.06, | |
| "volume": 1342400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1990", | |
| "open": 214.06, | |
| "high": 214.7, | |
| "low": 212.01, | |
| "close": 212.48, | |
| "volume": 1365700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1990", | |
| "open": 212.48, | |
| "high": 213.15, | |
| "low": 211.27, | |
| "close": 212.12, | |
| "volume": 1123700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1990", | |
| "open": 212.12, | |
| "high": 214.04, | |
| "low": 211.95, | |
| "close": 213.23, | |
| "volume": 1295000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1990", | |
| "open": 213.23, | |
| "high": 215.6, | |
| "low": 213.23, | |
| "close": 214.52, | |
| "volume": 1338200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1990", | |
| "open": 214.52, | |
| "high": 217.19, | |
| "low": 214.52, | |
| "close": 216.04, | |
| "volume": 1414100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1990", | |
| "open": 216.04, | |
| "high": 218.25, | |
| "low": 216.04, | |
| "close": 216.93, | |
| "volume": 1246500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1990", | |
| "open": 216.88, | |
| "high": 216.88, | |
| "low": 214.4, | |
| "close": 216.5, | |
| "volume": 1364500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1990", | |
| "open": 216.5, | |
| "high": 217.1, | |
| "low": 212.8, | |
| "close": 213.15, | |
| "volume": 1497500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1990", | |
| "open": 213.15, | |
| "high": 213.15, | |
| "low": 210.71, | |
| "close": 210.87, | |
| "volume": 1456400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1990", | |
| "open": 210.87, | |
| "high": 212.07, | |
| "low": 207.93, | |
| "close": 208.62, | |
| "volume": 1503200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1990", | |
| "open": 208.58, | |
| "high": 208.58, | |
| "low": 203.76, | |
| "close": 205.63, | |
| "volume": 1259900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1990", | |
| "open": 205.63, | |
| "high": 207.85, | |
| "low": 204.23, | |
| "close": 204.76, | |
| "volume": 1267900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1990", | |
| "open": 204.76, | |
| "high": 205.93, | |
| "low": 204.46, | |
| "close": 205.58, | |
| "volume": 1217100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1990", | |
| "open": 205.58, | |
| "high": 207.1, | |
| "low": 204.74, | |
| "close": 205.79, | |
| "volume": 1159300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1990", | |
| "open": 205.79, | |
| "high": 206.52, | |
| "low": 203.01, | |
| "close": 203.67, | |
| "volume": 1160100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1990", | |
| "open": 203.67, | |
| "high": 206.05, | |
| "low": 202.97, | |
| "close": 205.82, | |
| "volume": 1057900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1990", | |
| "open": 205.82, | |
| "high": 207.59, | |
| "low": 205.82, | |
| "close": 207.04, | |
| "volume": 1241300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1990", | |
| "open": 207.04, | |
| "high": 208.68, | |
| "low": 207.04, | |
| "close": 208.5, | |
| "volume": 1432600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1990", | |
| "open": 208.58, | |
| "high": 211.26, | |
| "low": 208.58, | |
| "close": 210.09, | |
| "volume": 1608500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1990", | |
| "open": 210.09, | |
| "high": 212.73, | |
| "low": 209.9, | |
| "close": 212.71, | |
| "volume": 1368100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1990", | |
| "open": 212.71, | |
| "high": 216.05, | |
| "low": 212.71, | |
| "close": 215.03, | |
| "volume": 1226900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1990", | |
| "open": 215.03, | |
| "high": 215.63, | |
| "low": 214.18, | |
| "close": 215.17, | |
| "volume": 1338400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1990", | |
| "open": 215.17, | |
| "high": 215.65, | |
| "low": 214.12, | |
| "close": 215.43, | |
| "volume": 1466300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1990", | |
| "open": 215.43, | |
| "high": 217.07, | |
| "low": 214.87, | |
| "close": 216.81, | |
| "volume": 1424900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1990", | |
| "open": 216.81, | |
| "high": 221.1, | |
| "low": 216.62, | |
| "close": 220.89, | |
| "volume": 1675600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1990", | |
| "open": 220.92, | |
| "high": 225.68, | |
| "low": 220.92, | |
| "close": 223.86, | |
| "volume": 1771700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1990", | |
| "open": 223.86, | |
| "high": 224.79, | |
| "low": 222.29, | |
| "close": 224.49, | |
| "volume": 1623300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1990", | |
| "open": 224.49, | |
| "high": 225.21, | |
| "low": 222.51, | |
| "close": 225.13, | |
| "volume": 1524900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1990", | |
| "open": 225.13, | |
| "high": 227.3, | |
| "low": 225.13, | |
| "close": 226.64, | |
| "volume": 1714100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1990", | |
| "open": 226.64, | |
| "high": 228.98, | |
| "low": 225.85, | |
| "close": 228.51, | |
| "volume": 1914100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1990", | |
| "open": 228.51, | |
| "high": 232.41, | |
| "low": 228.51, | |
| "close": 232.21, | |
| "volume": 1694700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1990", | |
| "open": 232.21, | |
| "high": 234.73, | |
| "low": 230.95, | |
| "close": 232.85, | |
| "volume": 1901600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1990", | |
| "open": 232.85, | |
| "high": 236.12, | |
| "low": 232.1, | |
| "close": 236.06, | |
| "volume": 1887400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1990", | |
| "open": 236.06, | |
| "high": 237.82, | |
| "low": 235.81, | |
| "close": 237.04, | |
| "volume": 1743300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/1990", | |
| "open": 236.99, | |
| "high": 236.99, | |
| "low": 232.01, | |
| "close": 232.2, | |
| "volume": 1521900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1990", | |
| "open": 232.2, | |
| "high": 235.99, | |
| "low": 232.02, | |
| "close": 235.84, | |
| "volume": 1340000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/1990", | |
| "open": 235.84, | |
| "high": 237.93, | |
| "low": 235.24, | |
| "close": 236.35, | |
| "volume": 1693500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/1990", | |
| "open": 236.35, | |
| "high": 237.47, | |
| "low": 234.78, | |
| "close": 236.15, | |
| "volume": 1572600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1990", | |
| "open": 236.15, | |
| "high": 238.67, | |
| "low": 236.15, | |
| "close": 237.88, | |
| "volume": 1680600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1990", | |
| "open": 237.88, | |
| "high": 240.26, | |
| "low": 235.93, | |
| "close": 240.11, | |
| "volume": 1421700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1990", | |
| "open": 240.11, | |
| "high": 240.97, | |
| "low": 236.99, | |
| "close": 237.85, | |
| "volume": 1734600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1990", | |
| "open": 237.85, | |
| "high": 238.79, | |
| "low": 236.68, | |
| "close": 238.05, | |
| "volume": 1565200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1990", | |
| "open": 238.05, | |
| "high": 239.59, | |
| "low": 235.93, | |
| "close": 237.38, | |
| "volume": 1510400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1990", | |
| "open": 237.38, | |
| "high": 237.38, | |
| "low": 233.15, | |
| "close": 234.73, | |
| "volume": 1379000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1990", | |
| "open": 234.73, | |
| "high": 236.97, | |
| "low": 232.76, | |
| "close": 236.95, | |
| "volume": 1122200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1990", | |
| "open": 236.95, | |
| "high": 240.21, | |
| "low": 236.83, | |
| "close": 240.11, | |
| "volume": 1632900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1990", | |
| "open": 240.11, | |
| "high": 242.85, | |
| "low": 240.08, | |
| "close": 242.05, | |
| "volume": 1635500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1990", | |
| "open": 242.05, | |
| "high": 242.12, | |
| "low": 239.26, | |
| "close": 240.51, | |
| "volume": 1551700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1990", | |
| "open": 240.51, | |
| "high": 241.37, | |
| "low": 239.51, | |
| "close": 240.79, | |
| "volume": 1685000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1990", | |
| "open": 240.79, | |
| "high": 240.79, | |
| "low": 236.29, | |
| "close": 236.71, | |
| "volume": 1576500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1990", | |
| "open": 236.71, | |
| "high": 237.27, | |
| "low": 234.94, | |
| "close": 236.77, | |
| "volume": 1429800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1990", | |
| "open": 236.77, | |
| "high": 238.38, | |
| "low": 235.71, | |
| "close": 237.32, | |
| "volume": 1480900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1990", | |
| "open": 237.32, | |
| "high": 238.26, | |
| "low": 236.09, | |
| "close": 238.15, | |
| "volume": 1442900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1990", | |
| "open": 238.15, | |
| "high": 239.57, | |
| "low": 235.69, | |
| "close": 235.74, | |
| "volume": 1675400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1990", | |
| "open": 235.74, | |
| "high": 236.54, | |
| "low": 232.66, | |
| "close": 232.91, | |
| "volume": 1135600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1990", | |
| "open": 232.91, | |
| "high": 235.6, | |
| "low": 232.59, | |
| "close": 232.94, | |
| "volume": 1316200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1990", | |
| "open": 232.94, | |
| "high": 235.48, | |
| "low": 231.76, | |
| "close": 234.95, | |
| "volume": 1374500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1990", | |
| "open": 235.26, | |
| "high": 237.73, | |
| "low": 235.26, | |
| "close": 237.41, | |
| "volume": 1488200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1990", | |
| "open": 237.49, | |
| "high": 238.93, | |
| "low": 237.49, | |
| "close": 238.46, | |
| "volume": 1588100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1990", | |
| "open": 238.46, | |
| "high": 238.9, | |
| "low": 237.57, | |
| "close": 238.42, | |
| "volume": 1141500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/1990", | |
| "open": 238.42, | |
| "high": 238.42, | |
| "low": 236.82, | |
| "close": 238.18, | |
| "volume": 1310200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/1990", | |
| "open": 238.18, | |
| "high": 238.18, | |
| "low": 236.21, | |
| "close": 237.3, | |
| "volume": 977600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1990", | |
| "open": 237.3, | |
| "high": 238.73, | |
| "low": 235.84, | |
| "close": 238.46, | |
| "volume": 1014000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1990", | |
| "open": 238.46, | |
| "high": 240.18, | |
| "low": 238.25, | |
| "close": 239.6, | |
| "volume": 1185000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1990", | |
| "open": 239.6, | |
| "high": 240.45, | |
| "low": 238.04, | |
| "close": 238.66, | |
| "volume": 1422700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1990", | |
| "open": 238.66, | |
| "high": 240.82, | |
| "low": 237.19, | |
| "close": 240.77, | |
| "volume": 1590300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1990", | |
| "open": 240.77, | |
| "high": 243.59, | |
| "low": 239.93, | |
| "close": 243.43, | |
| "volume": 1537000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1990", | |
| "open": 243.43, | |
| "high": 246.47, | |
| "low": 243.13, | |
| "close": 244.74, | |
| "volume": 1605900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1990", | |
| "open": 244.74, | |
| "high": 246.82, | |
| "low": 244.25, | |
| "close": 246.18, | |
| "volume": 1380700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1990", | |
| "open": 246.18, | |
| "high": 246.39, | |
| "low": 240.93, | |
| "close": 241.52, | |
| "volume": 1678100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1990", | |
| "open": 241.52, | |
| "high": 241.52, | |
| "low": 237.32, | |
| "close": 238.22, | |
| "volume": 1589900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1990", | |
| "open": 238.22, | |
| "high": 238.22, | |
| "low": 233.14, | |
| "close": 236.4, | |
| "volume": 1825600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1990", | |
| "open": 236.4, | |
| "high": 237.82, | |
| "low": 232.13, | |
| "close": 232.44, | |
| "volume": 1745800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1990", | |
| "open": 232.44, | |
| "high": 232.44, | |
| "low": 224.37, | |
| "close": 227.38, | |
| "volume": 1688800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1990", | |
| "open": 227.38, | |
| "high": 229.27, | |
| "low": 222.04, | |
| "close": 226.49, | |
| "volume": 1605000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1990", | |
| "open": 226.49, | |
| "high": 229.63, | |
| "low": 226.49, | |
| "close": 228.76, | |
| "volume": 1416000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1990", | |
| "open": 228.76, | |
| "high": 229.07, | |
| "low": 226.1, | |
| "close": 227.2, | |
| "volume": 1360600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1990", | |
| "open": 227.2, | |
| "high": 227.2, | |
| "low": 224.98, | |
| "close": 225.63, | |
| "volume": 1218000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1990", | |
| "open": 225.63, | |
| "high": 225.63, | |
| "low": 221.36, | |
| "close": 223.92, | |
| "volume": 1204400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1990", | |
| "open": 223.92, | |
| "high": 224.86, | |
| "low": 221.93, | |
| "close": 223.38, | |
| "volume": 1351500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1990", | |
| "open": 223.38, | |
| "high": 224.63, | |
| "low": 221.65, | |
| "close": 223.12, | |
| "volume": 1289800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1990", | |
| "open": 223.1, | |
| "high": 223.1, | |
| "low": 217.18, | |
| "close": 218.97, | |
| "volume": 1465400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1990", | |
| "open": 218.97, | |
| "high": 218.97, | |
| "low": 204.62, | |
| "close": 212.6, | |
| "volume": 2031700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1990", | |
| "open": 212.6, | |
| "high": 212.6, | |
| "low": 200.87, | |
| "close": 201.46, | |
| "volume": 1748100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1990", | |
| "open": 201.46, | |
| "high": 206.54, | |
| "low": 201.46, | |
| "close": 202.65, | |
| "volume": 1654700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1990", | |
| "open": 202.65, | |
| "high": 206.03, | |
| "low": 202.65, | |
| "close": 205.58, | |
| "volume": 1448500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1990", | |
| "open": 205.58, | |
| "high": 209.88, | |
| "low": 205.58, | |
| "close": 209.13, | |
| "volume": 1299300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1990", | |
| "open": 209.13, | |
| "high": 209.46, | |
| "low": 204.55, | |
| "close": 206.23, | |
| "volume": 1120300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1990", | |
| "open": 206.23, | |
| "high": 207.88, | |
| "low": 203.21, | |
| "close": 207.42, | |
| "volume": 876400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1990", | |
| "open": 207.42, | |
| "high": 209.34, | |
| "low": 206.82, | |
| "close": 208.29, | |
| "volume": 1074900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1990", | |
| "open": 208.29, | |
| "high": 210.87, | |
| "low": 207.98, | |
| "close": 208.46, | |
| "volume": 1052400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1990", | |
| "open": 208.46, | |
| "high": 208.46, | |
| "low": 202.18, | |
| "close": 202.19, | |
| "volume": 1149000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1990", | |
| "open": 202.19, | |
| "high": 202.19, | |
| "low": 194.03, | |
| "close": 196.85, | |
| "volume": 1469500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1990", | |
| "open": 196.85, | |
| "high": 197.93, | |
| "low": 192.7, | |
| "close": 193.1, | |
| "volume": 1154700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1990", | |
| "open": 193.1, | |
| "high": 193.1, | |
| "low": 184.11, | |
| "close": 188.26, | |
| "volume": 1664900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1990", | |
| "open": 188.26, | |
| "high": 191.34, | |
| "low": 184.99, | |
| "close": 185.01, | |
| "volume": 1461000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1990", | |
| "open": 185.01, | |
| "high": 185.01, | |
| "low": 177.05, | |
| "close": 178.29, | |
| "volume": 2027600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1990", | |
| "open": 178.29, | |
| "high": 185.05, | |
| "low": 178.29, | |
| "close": 184.96, | |
| "volume": 1610800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1990", | |
| "open": 184.96, | |
| "high": 194.88, | |
| "low": 184.96, | |
| "close": 193.98, | |
| "volume": 1294000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1990", | |
| "open": 193.98, | |
| "high": 195.99, | |
| "low": 193.04, | |
| "close": 194.9, | |
| "volume": 1178000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1990", | |
| "open": 194.9, | |
| "high": 194.9, | |
| "low": 192.23, | |
| "close": 192.9, | |
| "volume": 1180700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1990", | |
| "open": 192.9, | |
| "high": 194.2, | |
| "low": 190.57, | |
| "close": 190.73, | |
| "volume": 1063000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1990", | |
| "open": 190.73, | |
| "high": 193.7, | |
| "low": 189.3, | |
| "close": 193.62, | |
| "volume": 798500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1990", | |
| "open": 193.62, | |
| "high": 194.87, | |
| "low": 191.32, | |
| "close": 194.74, | |
| "volume": 781400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/1990", | |
| "open": 194.74, | |
| "high": 195.88, | |
| "low": 193.26, | |
| "close": 193.82, | |
| "volume": 890500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/1990", | |
| "open": 193.82, | |
| "high": 193.82, | |
| "low": 189.57, | |
| "close": 190.67, | |
| "volume": 987300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/1990", | |
| "open": 190.67, | |
| "high": 192.51, | |
| "low": 188.26, | |
| "close": 191.8, | |
| "volume": 1031600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1990", | |
| "open": 191.8, | |
| "high": 195.87, | |
| "low": 191.8, | |
| "close": 192.65, | |
| "volume": 962600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1990", | |
| "open": 192.65, | |
| "high": 192.84, | |
| "low": 189.54, | |
| "close": 190.96, | |
| "volume": 1000700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1990", | |
| "open": 190.96, | |
| "high": 192.77, | |
| "low": 190.06, | |
| "close": 192.35, | |
| "volume": 984700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1990", | |
| "open": 192.35, | |
| "high": 193.73, | |
| "low": 189.17, | |
| "close": 189.72, | |
| "volume": 1056500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1990", | |
| "open": 189.72, | |
| "high": 189.79, | |
| "low": 187.51, | |
| "close": 189.52, | |
| "volume": 1034900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1990", | |
| "open": 189.52, | |
| "high": 190.41, | |
| "low": 187.96, | |
| "close": 189.6, | |
| "volume": 940200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1990", | |
| "open": 189.6, | |
| "high": 189.6, | |
| "low": 186.75, | |
| "close": 189.43, | |
| "volume": 1150700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1990", | |
| "open": 189.43, | |
| "high": 190.9, | |
| "low": 188.49, | |
| "close": 188.77, | |
| "volume": 1208700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1990", | |
| "open": 188.77, | |
| "high": 188.77, | |
| "low": 183.68, | |
| "close": 183.98, | |
| "volume": 1079200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1990", | |
| "open": 183.98, | |
| "high": 184.87, | |
| "low": 181.4, | |
| "close": 183.2, | |
| "volume": 1242400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1990", | |
| "open": 183.2, | |
| "high": 183.2, | |
| "low": 176.27, | |
| "close": 177.6, | |
| "volume": 1148300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1990", | |
| "open": 177.6, | |
| "high": 180.72, | |
| "low": 177.4, | |
| "close": 180.71, | |
| "volume": 1099300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1990", | |
| "open": 180.71, | |
| "high": 180.94, | |
| "low": 177.59, | |
| "close": 179.46, | |
| "volume": 1187100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1990", | |
| "open": 179.46, | |
| "high": 181.63, | |
| "low": 173.05, | |
| "close": 174.19, | |
| "volume": 1532800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1990", | |
| "open": 174.19, | |
| "high": 177.09, | |
| "low": 169.32, | |
| "close": 177.05, | |
| "volume": 1575100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1990", | |
| "open": 177.05, | |
| "high": 184.95, | |
| "low": 177.05, | |
| "close": 184.74, | |
| "volume": 1243800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1990", | |
| "open": 184.74, | |
| "high": 189.05, | |
| "low": 184.74, | |
| "close": 184.92, | |
| "volume": 1358100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1990", | |
| "open": 184.92, | |
| "high": 184.92, | |
| "low": 180.04, | |
| "close": 180.51, | |
| "volume": 1060300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1990", | |
| "open": 180.51, | |
| "high": 180.63, | |
| "low": 177.9, | |
| "close": 179.49, | |
| "volume": 1049900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1990", | |
| "open": 179.49, | |
| "high": 180.68, | |
| "low": 174.63, | |
| "close": 178.37, | |
| "volume": 1096400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1990", | |
| "open": 178.37, | |
| "high": 180.79, | |
| "low": 178.37, | |
| "close": 179.57, | |
| "volume": 749100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1990", | |
| "open": 179.57, | |
| "high": 179.57, | |
| "low": 173.05, | |
| "close": 173.63, | |
| "volume": 1095800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1990", | |
| "open": 173.63, | |
| "high": 173.63, | |
| "low": 169.2, | |
| "close": 169.46, | |
| "volume": 1210400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1990", | |
| "open": 169.46, | |
| "high": 170.3, | |
| "low": 163.6, | |
| "close": 165.2, | |
| "volume": 1408500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1990", | |
| "open": 165.2, | |
| "high": 167.64, | |
| "low": 162.55, | |
| "close": 166.71, | |
| "volume": 1323300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1990", | |
| "open": 166.71, | |
| "high": 169.54, | |
| "low": 165.13, | |
| "close": 169.35, | |
| "volume": 1042200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1990", | |
| "open": 169.35, | |
| "high": 169.74, | |
| "low": 164.96, | |
| "close": 165.49, | |
| "volume": 1171300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1990", | |
| "open": 165.49, | |
| "high": 168.48, | |
| "low": 164.21, | |
| "close": 167.27, | |
| "volume": 1217800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1990", | |
| "open": 167.27, | |
| "high": 172.58, | |
| "low": 167.22, | |
| "close": 172.38, | |
| "volume": 1392900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1990", | |
| "open": 172.38, | |
| "high": 176.2, | |
| "low": 172.38, | |
| "close": 174.62, | |
| "volume": 1591100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1990", | |
| "open": 174.62, | |
| "high": 179.61, | |
| "low": 173.76, | |
| "close": 178.57, | |
| "volume": 1146700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1990", | |
| "open": 178.57, | |
| "high": 180.13, | |
| "low": 177.35, | |
| "close": 178.4, | |
| "volume": 1200800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1990", | |
| "open": 178.4, | |
| "high": 178.61, | |
| "low": 176.13, | |
| "close": 178.47, | |
| "volume": 1267300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1990", | |
| "open": 178.47, | |
| "high": 179.59, | |
| "low": 175.63, | |
| "close": 177.34, | |
| "volume": 1043900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1990", | |
| "open": 177.34, | |
| "high": 177.34, | |
| "low": 173.95, | |
| "close": 174.21, | |
| "volume": 1015000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1990", | |
| "open": 174.21, | |
| "high": 175.18, | |
| "low": 171.18, | |
| "close": 171.76, | |
| "volume": 922300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1990", | |
| "open": 171.76, | |
| "high": 173.17, | |
| "low": 169.79, | |
| "close": 172.99, | |
| "volume": 1090100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1990", | |
| "open": 172.99, | |
| "high": 174.55, | |
| "low": 171.95, | |
| "close": 172.55, | |
| "volume": 1187800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1990", | |
| "open": 172.55, | |
| "high": 173.23, | |
| "low": 170.88, | |
| "close": 172.88, | |
| "volume": 1079500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1990", | |
| "open": 172.88, | |
| "high": 177.18, | |
| "low": 172.68, | |
| "close": 176.87, | |
| "volume": 1126500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1990", | |
| "open": 176.87, | |
| "high": 180.7, | |
| "low": 176.87, | |
| "close": 180.46, | |
| "volume": 990000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1990", | |
| "open": 180.46, | |
| "high": 182.58, | |
| "low": 179.8, | |
| "close": 180.26, | |
| "volume": 1107300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1990", | |
| "open": 180.26, | |
| "high": 180.26, | |
| "low": 176.61, | |
| "close": 177.08, | |
| "volume": 1098000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1990", | |
| "open": 177.08, | |
| "high": 179.14, | |
| "low": 176.2, | |
| "close": 177.71, | |
| "volume": 1069100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1990", | |
| "open": 177.71, | |
| "high": 182.24, | |
| "low": 177.71, | |
| "close": 182.24, | |
| "volume": 1133500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1990", | |
| "open": 182.24, | |
| "high": 188.88, | |
| "low": 182.24, | |
| "close": 188.67, | |
| "volume": 1193000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1990", | |
| "open": 188.67, | |
| "high": 190.85, | |
| "low": 187.79, | |
| "close": 189.88, | |
| "volume": 1233700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1990", | |
| "open": 189.88, | |
| "high": 192.67, | |
| "low": 189.13, | |
| "close": 192.45, | |
| "volume": 1308100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1990", | |
| "open": 192.45, | |
| "high": 192.45, | |
| "low": 188.63, | |
| "close": 189.55, | |
| "volume": 1179700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1990", | |
| "open": 189.55, | |
| "high": 189.55, | |
| "low": 183.16, | |
| "close": 184.96, | |
| "volume": 1319700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1990", | |
| "open": 184.96, | |
| "high": 187.49, | |
| "low": 184.96, | |
| "close": 187.04, | |
| "volume": 1082600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1990", | |
| "open": 187.04, | |
| "high": 187.54, | |
| "low": 183.07, | |
| "close": 183.32, | |
| "volume": 1266800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1990", | |
| "open": 183.32, | |
| "high": 184.2, | |
| "low": 182.36, | |
| "close": 183.93, | |
| "volume": 1166700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1990", | |
| "open": 183.93, | |
| "high": 185.26, | |
| "low": 183.87, | |
| "close": 184.28, | |
| "volume": 694200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1990", | |
| "open": 184.28, | |
| "high": 185.21, | |
| "low": 181.8, | |
| "close": 185.12, | |
| "volume": 847300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1990", | |
| "open": 185.12, | |
| "high": 189.35, | |
| "low": 185.12, | |
| "close": 189.18, | |
| "volume": 1146000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/1990", | |
| "open": 189.18, | |
| "high": 191.68, | |
| "low": 189.18, | |
| "close": 189.7, | |
| "volume": 1285900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1990", | |
| "open": 189.7, | |
| "high": 191.16, | |
| "low": 188.3, | |
| "close": 191.11, | |
| "volume": 1141900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1990", | |
| "open": 191.11, | |
| "high": 193.05, | |
| "low": 188.99, | |
| "close": 192.58, | |
| "volume": 1312800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1990", | |
| "open": 192.65, | |
| "high": 195.46, | |
| "low": 192.65, | |
| "close": 194.52, | |
| "volume": 1238100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1990", | |
| "open": 194.52, | |
| "high": 195.78, | |
| "low": 192.96, | |
| "close": 195.6, | |
| "volume": 1248500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1990", | |
| "open": 195.6, | |
| "high": 199.33, | |
| "low": 194.9, | |
| "close": 199.02, | |
| "volume": 1480800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1990", | |
| "open": 199.02, | |
| "high": 203.49, | |
| "low": 198.41, | |
| "close": 199.49, | |
| "volume": 1894400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1990", | |
| "open": 199.49, | |
| "high": 199.71, | |
| "low": 197.07, | |
| "close": 199.35, | |
| "volume": 1245800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1990", | |
| "open": 199.35, | |
| "high": 199.71, | |
| "low": 197.75, | |
| "close": 199.44, | |
| "volume": 1112500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1990", | |
| "open": 199.44, | |
| "high": 199.44, | |
| "low": 196.19, | |
| "close": 196.55, | |
| "volume": 1287000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1990", | |
| "open": 196.55, | |
| "high": 198.02, | |
| "low": 194.99, | |
| "close": 198.02, | |
| "volume": 1223000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1990", | |
| "open": 198.02, | |
| "high": 198.59, | |
| "low": 197.01, | |
| "close": 198.03, | |
| "volume": 1220200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1990", | |
| "open": 198.03, | |
| "high": 198.04, | |
| "low": 194.72, | |
| "close": 196.13, | |
| "volume": 1195000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1990", | |
| "open": 196.13, | |
| "high": 196.13, | |
| "low": 193.38, | |
| "close": 195.05, | |
| "volume": 1118700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1990", | |
| "open": 195.05, | |
| "high": 199.46, | |
| "low": 195.05, | |
| "close": 199.24, | |
| "volume": 1319800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1990", | |
| "open": 199.26, | |
| "high": 200.79, | |
| "low": 198.93, | |
| "close": 200.41, | |
| "volume": 1462100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1990", | |
| "open": 200.41, | |
| "high": 202.2, | |
| "low": 197.74, | |
| "close": 201.51, | |
| "volume": 1674000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1990", | |
| "open": 201.51, | |
| "high": 203.01, | |
| "low": 200.88, | |
| "close": 202.76, | |
| "volume": 1476100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1990", | |
| "open": 202.76, | |
| "high": 202.76, | |
| "low": 200.68, | |
| "close": 201.22, | |
| "volume": 442100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1990", | |
| "open": 201.22, | |
| "high": 202.26, | |
| "low": 200.12, | |
| "close": 200.57, | |
| "volume": 723700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1990", | |
| "open": 200.57, | |
| "high": 201.17, | |
| "low": 198.62, | |
| "close": 199.16, | |
| "volume": 1027200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1990", | |
| "open": 199.16, | |
| "high": 199.58, | |
| "low": 198.04, | |
| "close": 199.42, | |
| "volume": 1323300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1990", | |
| "open": 199.42, | |
| "high": 200.53, | |
| "low": 198.38, | |
| "close": 200.53, | |
| "volume": 1288700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1991", | |
| "open": 200.53, | |
| "high": 200.8, | |
| "low": 199.04, | |
| "close": 199.76, | |
| "volume": 920200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1991", | |
| "open": 199.76, | |
| "high": 199.8, | |
| "low": 196.16, | |
| "close": 196.4, | |
| "volume": 1083900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1991", | |
| "open": 196.4, | |
| "high": 198.07, | |
| "low": 195.67, | |
| "close": 196.82, | |
| "volume": 1038300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1991", | |
| "open": 196.82, | |
| "high": 196.82, | |
| "low": 192.21, | |
| "close": 192.35, | |
| "volume": 1094600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1991", | |
| "open": 192.35, | |
| "high": 193.15, | |
| "low": 190.9, | |
| "close": 192.09, | |
| "volume": 1117300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1991", | |
| "open": 192.09, | |
| "high": 197.43, | |
| "low": 191.16, | |
| "close": 191.68, | |
| "volume": 1457800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1991", | |
| "open": 191.68, | |
| "high": 196.35, | |
| "low": 191.68, | |
| "close": 196.08, | |
| "volume": 1101400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1991", | |
| "open": 196.08, | |
| "high": 196.41, | |
| "low": 194.58, | |
| "close": 196.2, | |
| "volume": 1076500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1991", | |
| "open": 196.2, | |
| "high": 196.2, | |
| "low": 191.55, | |
| "close": 193.77, | |
| "volume": 1018100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1991", | |
| "open": 193.77, | |
| "high": 195.57, | |
| "low": 192.71, | |
| "close": 195.34, | |
| "volume": 1025700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1991", | |
| "open": 195.34, | |
| "high": 203.07, | |
| "low": 195.34, | |
| "close": 202.96, | |
| "volume": 1221600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1991", | |
| "open": 202.96, | |
| "high": 213.71, | |
| "low": 202.96, | |
| "close": 209.26, | |
| "volume": 2123500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1991", | |
| "open": 209.26, | |
| "high": 211.63, | |
| "low": 205.61, | |
| "close": 211.49, | |
| "volume": 1386600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1991", | |
| "open": 211.49, | |
| "high": 214.82, | |
| "low": 208.98, | |
| "close": 214.37, | |
| "volume": 969600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1991", | |
| "open": 214.37, | |
| "high": 214.86, | |
| "low": 211.55, | |
| "close": 211.98, | |
| "volume": 1311800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1991", | |
| "open": 211.98, | |
| "high": 216.11, | |
| "low": 210.74, | |
| "close": 215.83, | |
| "volume": 1338400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1991", | |
| "open": 215.83, | |
| "high": 220.64, | |
| "low": 215.83, | |
| "close": 219.79, | |
| "volume": 1765600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1991", | |
| "open": 219.79, | |
| "high": 222.08, | |
| "low": 218.99, | |
| "close": 221.01, | |
| "volume": 1587900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1991", | |
| "open": 221.01, | |
| "high": 223.49, | |
| "low": 220.04, | |
| "close": 222.24, | |
| "volume": 1285000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1991", | |
| "open": 222.24, | |
| "high": 224.57, | |
| "low": 221.04, | |
| "close": 224.47, | |
| "volume": 1520600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1991", | |
| "open": 224.47, | |
| "high": 229.29, | |
| "low": 223.68, | |
| "close": 229.27, | |
| "volume": 2026600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1991", | |
| "open": 229.27, | |
| "high": 232.68, | |
| "low": 228.76, | |
| "close": 232.43, | |
| "volume": 1772600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1991", | |
| "open": 232.43, | |
| "high": 236.01, | |
| "low": 231.27, | |
| "close": 234.45, | |
| "volume": 1682200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1991", | |
| "open": 234.45, | |
| "high": 237.4, | |
| "low": 233.13, | |
| "close": 236.87, | |
| "volume": 1859400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1991", | |
| "open": 236.87, | |
| "high": 241.73, | |
| "low": 236.29, | |
| "close": 241.57, | |
| "volume": 2085100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1991", | |
| "open": 241.57, | |
| "high": 247.49, | |
| "low": 240.3, | |
| "close": 247.05, | |
| "volume": 2195900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1991", | |
| "open": 247.05, | |
| "high": 249.29, | |
| "low": 241.59, | |
| "close": 243.43, | |
| "volume": 2456000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1991", | |
| "open": 243.43, | |
| "high": 245.12, | |
| "low": 241.54, | |
| "close": 244.48, | |
| "volume": 1681900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1991", | |
| "open": 244.48, | |
| "high": 249.54, | |
| "low": 244.48, | |
| "close": 249.3, | |
| "volume": 1848400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1991", | |
| "open": 249.3, | |
| "high": 250.46, | |
| "low": 247.5, | |
| "close": 248.2, | |
| "volume": 2007400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1991", | |
| "open": 248.2, | |
| "high": 250.38, | |
| "low": 246.57, | |
| "close": 250.34, | |
| "volume": 1765800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1991", | |
| "open": 250.34, | |
| "high": 251.71, | |
| "low": 244.46, | |
| "close": 245.59, | |
| "volume": 1916700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/1991", | |
| "open": 245.59, | |
| "high": 249.24, | |
| "low": 245.59, | |
| "close": 248.34, | |
| "volume": 1550300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1991", | |
| "open": 248.34, | |
| "high": 251.07, | |
| "low": 247.54, | |
| "close": 250.82, | |
| "volume": 1328900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1991", | |
| "open": 250.04, | |
| "high": 250.04, | |
| "low": 247.29, | |
| "close": 247.76, | |
| "volume": 1422400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1991", | |
| "open": 247.76, | |
| "high": 249.18, | |
| "low": 246.65, | |
| "close": 246.85, | |
| "volume": 1428100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1991", | |
| "open": 246.85, | |
| "high": 252.85, | |
| "low": 246.71, | |
| "close": 248.63, | |
| "volume": 1770100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1991", | |
| "open": 248.63, | |
| "high": 252.54, | |
| "low": 248.4, | |
| "close": 250.04, | |
| "volume": 1492600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1991", | |
| "open": 250.04, | |
| "high": 250.04, | |
| "low": 246.38, | |
| "close": 247.8, | |
| "volume": 1304600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1991", | |
| "open": 247.8, | |
| "high": 250.06, | |
| "low": 246.68, | |
| "close": 249.71, | |
| "volume": 1619200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1991", | |
| "open": 249.71, | |
| "high": 251.35, | |
| "low": 248.12, | |
| "close": 250.12, | |
| "volume": 1714600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1991", | |
| "open": 250.12, | |
| "high": 252.87, | |
| "low": 247.79, | |
| "close": 252.39, | |
| "volume": 1605300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1991", | |
| "open": 252.39, | |
| "high": 253.93, | |
| "low": 251.21, | |
| "close": 253.38, | |
| "volume": 1497900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1991", | |
| "open": 253.38, | |
| "high": 262.98, | |
| "low": 253.38, | |
| "close": 262.18, | |
| "volume": 2248800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1991", | |
| "open": 262.18, | |
| "high": 267.39, | |
| "low": 262.18, | |
| "close": 263.15, | |
| "volume": 2830800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1991", | |
| "open": 263.15, | |
| "high": 265.45, | |
| "low": 261.49, | |
| "close": 264.57, | |
| "volume": 1918900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1991", | |
| "open": 264.57, | |
| "high": 267.46, | |
| "low": 262.8, | |
| "close": 262.86, | |
| "volume": 1879100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1991", | |
| "open": 262.86, | |
| "high": 262.86, | |
| "low": 254.75, | |
| "close": 255.18, | |
| "volume": 1612500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1991", | |
| "open": 255.18, | |
| "high": 255.18, | |
| "low": 250.32, | |
| "close": 250.67, | |
| "volume": 1625100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1991", | |
| "open": 250.67, | |
| "high": 257.34, | |
| "low": 250.67, | |
| "close": 257.07, | |
| "volume": 1629500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1991", | |
| "open": 257.07, | |
| "high": 260.19, | |
| "low": 254.6, | |
| "close": 255.79, | |
| "volume": 1994100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1991", | |
| "open": 255.79, | |
| "high": 256.65, | |
| "low": 252.57, | |
| "close": 254.63, | |
| "volume": 1577200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1991", | |
| "open": 254.63, | |
| "high": 256.95, | |
| "low": 252.84, | |
| "close": 255.63, | |
| "volume": 1382900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1991", | |
| "open": 255.63, | |
| "high": 255.63, | |
| "low": 249.7, | |
| "close": 253.85, | |
| "volume": 1493400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1991", | |
| "open": 253.85, | |
| "high": 256.35, | |
| "low": 252.98, | |
| "close": 256.09, | |
| "volume": 1614400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1991", | |
| "open": 256.09, | |
| "high": 258.52, | |
| "low": 252.04, | |
| "close": 252.97, | |
| "volume": 2069200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1991", | |
| "open": 252.97, | |
| "high": 253.57, | |
| "low": 251.31, | |
| "close": 252.27, | |
| "volume": 1680800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1991", | |
| "open": 252.27, | |
| "high": 256.9, | |
| "low": 252.23, | |
| "close": 255.77, | |
| "volume": 1485700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1991", | |
| "open": 255.77, | |
| "high": 264.83, | |
| "low": 255.77, | |
| "close": 264.67, | |
| "volume": 1919700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1991", | |
| "open": 264.67, | |
| "high": 267.93, | |
| "low": 264.67, | |
| "close": 266.55, | |
| "volume": 1943800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/1991", | |
| "open": 266.55, | |
| "high": 267.54, | |
| "low": 264.85, | |
| "close": 264.9, | |
| "volume": 1843000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1991", | |
| "open": 264.9, | |
| "high": 265.1, | |
| "low": 262.73, | |
| "close": 264.6, | |
| "volume": 1261900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1991", | |
| "open": 264.6, | |
| "high": 273.89, | |
| "low": 264.6, | |
| "close": 273.85, | |
| "volume": 1996300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1991", | |
| "open": 273.85, | |
| "high": 277.01, | |
| "low": 273.85, | |
| "close": 275.15, | |
| "volume": 2298100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1991", | |
| "open": 275.15, | |
| "high": 279.64, | |
| "low": 274.28, | |
| "close": 277.29, | |
| "volume": 2161100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1991", | |
| "open": 277.29, | |
| "high": 278.92, | |
| "low": 273.9, | |
| "close": 275.44, | |
| "volume": 2002600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1991", | |
| "open": 275.44, | |
| "high": 276.01, | |
| "low": 273.96, | |
| "close": 275.65, | |
| "volume": 1489300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1991", | |
| "open": 275.65, | |
| "high": 277.46, | |
| "low": 272.42, | |
| "close": 272.93, | |
| "volume": 1704700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1991", | |
| "open": 272.93, | |
| "high": 274.63, | |
| "low": 269.51, | |
| "close": 271.07, | |
| "volume": 1727000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1991", | |
| "open": 271.07, | |
| "high": 278.83, | |
| "low": 271.07, | |
| "close": 278.45, | |
| "volume": 1979100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1991", | |
| "open": 278.45, | |
| "high": 280.26, | |
| "low": 275.86, | |
| "close": 279.2, | |
| "volume": 1858500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1991", | |
| "open": 279.2, | |
| "high": 279.2, | |
| "low": 274.64, | |
| "close": 278.29, | |
| "volume": 1678000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1991", | |
| "open": 278.29, | |
| "high": 282.23, | |
| "low": 277.57, | |
| "close": 282.03, | |
| "volume": 2234500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1991", | |
| "open": 282.03, | |
| "high": 286.05, | |
| "low": 282.03, | |
| "close": 283.39, | |
| "volume": 2675600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1991", | |
| "open": 283.39, | |
| "high": 283.43, | |
| "low": 277.73, | |
| "close": 277.78, | |
| "volume": 2555300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1991", | |
| "open": 277.78, | |
| "high": 277.78, | |
| "low": 273.36, | |
| "close": 274.01, | |
| "volume": 2180100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1991", | |
| "open": 274.01, | |
| "high": 274.01, | |
| "low": 268.9, | |
| "close": 271.33, | |
| "volume": 1534400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1991", | |
| "open": 271.33, | |
| "high": 274.62, | |
| "low": 270.55, | |
| "close": 272.14, | |
| "volume": 1615500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1991", | |
| "open": 272.14, | |
| "high": 275.2, | |
| "low": 271.76, | |
| "close": 274.54, | |
| "volume": 1582300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1991", | |
| "open": 274.54, | |
| "high": 275.05, | |
| "low": 271.77, | |
| "close": 271.96, | |
| "volume": 1695800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1991", | |
| "open": 271.96, | |
| "high": 271.96, | |
| "low": 268.63, | |
| "close": 271.3, | |
| "volume": 1492000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1991", | |
| "open": 271.3, | |
| "high": 272.74, | |
| "low": 266.04, | |
| "close": 266.14, | |
| "volume": 1403000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1991", | |
| "open": 266.14, | |
| "high": 266.2, | |
| "low": 259.35, | |
| "close": 263.65, | |
| "volume": 2014700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1991", | |
| "open": 263.65, | |
| "high": 264.24, | |
| "low": 259.69, | |
| "close": 264.22, | |
| "volume": 1851900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1991", | |
| "open": 264.22, | |
| "high": 268.2, | |
| "low": 264.22, | |
| "close": 266.52, | |
| "volume": 1747900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1991", | |
| "open": 266.52, | |
| "high": 267.26, | |
| "low": 265, | |
| "close": 267.11, | |
| "volume": 1421100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1991", | |
| "open": 267.11, | |
| "high": 267.4, | |
| "low": 265.16, | |
| "close": 267.33, | |
| "volume": 1195800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1991", | |
| "open": 267.33, | |
| "high": 269.73, | |
| "low": 265.98, | |
| "close": 266.24, | |
| "volume": 1569300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1991", | |
| "open": 266.24, | |
| "high": 268.05, | |
| "low": 265.02, | |
| "close": 267.17, | |
| "volume": 1585100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1991", | |
| "open": 267.17, | |
| "high": 271.89, | |
| "low": 267.17, | |
| "close": 271.24, | |
| "volume": 1796200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1991", | |
| "open": 271.24, | |
| "high": 273.6, | |
| "low": 268.11, | |
| "close": 268.71, | |
| "volume": 1583500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1991", | |
| "open": 268.71, | |
| "high": 270.64, | |
| "low": 267.15, | |
| "close": 268.99, | |
| "volume": 1260000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1991", | |
| "open": 268.99, | |
| "high": 268.99, | |
| "low": 264.86, | |
| "close": 266.09, | |
| "volume": 1550300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1991", | |
| "open": 266.09, | |
| "high": 266.09, | |
| "low": 256.55, | |
| "close": 258.11, | |
| "volume": 1867400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1991", | |
| "open": 258.11, | |
| "high": 261.98, | |
| "low": 258.11, | |
| "close": 260.7, | |
| "volume": 1542700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1991", | |
| "open": 260.7, | |
| "high": 260.89, | |
| "low": 258.14, | |
| "close": 260.46, | |
| "volume": 1462000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1991", | |
| "open": 260.46, | |
| "high": 261.26, | |
| "low": 257.83, | |
| "close": 258.62, | |
| "volume": 1253900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1991", | |
| "open": 258.62, | |
| "high": 262.47, | |
| "low": 258.62, | |
| "close": 261.26, | |
| "volume": 1664600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1991", | |
| "open": 261.26, | |
| "high": 266.55, | |
| "low": 261.26, | |
| "close": 265.69, | |
| "volume": 1617500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1991", | |
| "open": 265.69, | |
| "high": 267.93, | |
| "low": 265.69, | |
| "close": 267.17, | |
| "volume": 1708500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1991", | |
| "open": 267.17, | |
| "high": 270.02, | |
| "low": 267.17, | |
| "close": 269.51, | |
| "volume": 1280000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1991", | |
| "open": 269.51, | |
| "high": 273.43, | |
| "low": 269.51, | |
| "close": 273.38, | |
| "volume": 1263300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1991", | |
| "open": 273.38, | |
| "high": 275.68, | |
| "low": 272.86, | |
| "close": 274.36, | |
| "volume": 1476300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/1991", | |
| "open": 274.36, | |
| "high": 278.12, | |
| "low": 273.61, | |
| "close": 277.24, | |
| "volume": 1506100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/1991", | |
| "open": 277.24, | |
| "high": 279, | |
| "low": 275.32, | |
| "close": 279, | |
| "volume": 1573800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1991", | |
| "open": 279, | |
| "high": 281.42, | |
| "low": 277.04, | |
| "close": 280.93, | |
| "volume": 1421600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1991", | |
| "open": 280.93, | |
| "high": 281.32, | |
| "low": 278.63, | |
| "close": 281.13, | |
| "volume": 1571500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1991", | |
| "open": 281.13, | |
| "high": 281.13, | |
| "low": 276.86, | |
| "close": 277.36, | |
| "volume": 1583100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1991", | |
| "open": 277.36, | |
| "high": 277.88, | |
| "low": 273.87, | |
| "close": 274.21, | |
| "volume": 1615300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1991", | |
| "open": 274.21, | |
| "high": 274.21, | |
| "low": 268.8, | |
| "close": 270.57, | |
| "volume": 1458200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1991", | |
| "open": 270.57, | |
| "high": 271.63, | |
| "low": 268.12, | |
| "close": 268.38, | |
| "volume": 1138100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1991", | |
| "open": 268.38, | |
| "high": 271.01, | |
| "low": 268.18, | |
| "close": 269.26, | |
| "volume": 1403200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1991", | |
| "open": 269.26, | |
| "high": 269.26, | |
| "low": 263.24, | |
| "close": 265.29, | |
| "volume": 1569100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1991", | |
| "open": 265.29, | |
| "high": 266.56, | |
| "low": 263.86, | |
| "close": 264.79, | |
| "volume": 1277000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1991", | |
| "open": 264.79, | |
| "high": 268.45, | |
| "low": 264.79, | |
| "close": 267.8, | |
| "volume": 1350000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1991", | |
| "open": 267.8, | |
| "high": 269.8, | |
| "low": 267.17, | |
| "close": 267.57, | |
| "volume": 1166000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1991", | |
| "open": 267.57, | |
| "high": 268.46, | |
| "low": 264.77, | |
| "close": 265.48, | |
| "volume": 1454200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1991", | |
| "open": 265.48, | |
| "high": 265.48, | |
| "low": 260.02, | |
| "close": 260.27, | |
| "volume": 1508300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1991", | |
| "open": 260.27, | |
| "high": 261.2, | |
| "low": 257.9, | |
| "close": 260.56, | |
| "volume": 1439200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1991", | |
| "open": 260.56, | |
| "high": 261.97, | |
| "low": 259.48, | |
| "close": 260.28, | |
| "volume": 1511300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1991", | |
| "open": 260.28, | |
| "high": 260.28, | |
| "low": 250.74, | |
| "close": 250.88, | |
| "volume": 1241200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1991", | |
| "open": 250.88, | |
| "high": 254.37, | |
| "low": 250.46, | |
| "close": 250.99, | |
| "volume": 1290300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1991", | |
| "open": 250.99, | |
| "high": 253.15, | |
| "low": 249.79, | |
| "close": 252.45, | |
| "volume": 1364800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1991", | |
| "open": 252.45, | |
| "high": 255.57, | |
| "low": 252.45, | |
| "close": 255.26, | |
| "volume": 1389100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1991", | |
| "open": 255.26, | |
| "high": 256.01, | |
| "low": 251.1, | |
| "close": 254.2, | |
| "volume": 1603300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1991", | |
| "open": 254.2, | |
| "high": 259.92, | |
| "low": 254.2, | |
| "close": 259.12, | |
| "volume": 1219300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1991", | |
| "open": 259.12, | |
| "high": 259.12, | |
| "low": 255.88, | |
| "close": 256.09, | |
| "volume": 1365400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/1991", | |
| "open": 256.09, | |
| "high": 256.09, | |
| "low": 251.21, | |
| "close": 252.43, | |
| "volume": 1250200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/1991", | |
| "open": 252.43, | |
| "high": 253.57, | |
| "low": 251.35, | |
| "close": 251.98, | |
| "volume": 562600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1991", | |
| "open": 251.98, | |
| "high": 259.08, | |
| "low": 249.99, | |
| "close": 258.93, | |
| "volume": 1217900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1991", | |
| "open": 258.93, | |
| "high": 262.88, | |
| "low": 258.93, | |
| "close": 260.68, | |
| "volume": 1514800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1991", | |
| "open": 260.68, | |
| "high": 265.47, | |
| "low": 260.68, | |
| "close": 263.33, | |
| "volume": 1716100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1991", | |
| "open": 263.33, | |
| "high": 264.14, | |
| "low": 262.08, | |
| "close": 263.84, | |
| "volume": 1400300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1991", | |
| "open": 263.84, | |
| "high": 267.73, | |
| "low": 263.1, | |
| "close": 267.44, | |
| "volume": 1554700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1991", | |
| "open": 267.44, | |
| "high": 269.27, | |
| "low": 266.85, | |
| "close": 268.9, | |
| "volume": 1379500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1991", | |
| "open": 268.9, | |
| "high": 269.78, | |
| "low": 264.48, | |
| "close": 264.48, | |
| "volume": 1569500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1991", | |
| "open": 264.48, | |
| "high": 264.48, | |
| "low": 261.73, | |
| "close": 263.38, | |
| "volume": 1609400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1991", | |
| "open": 263.38, | |
| "high": 266.93, | |
| "low": 263.38, | |
| "close": 266.23, | |
| "volume": 1717300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1991", | |
| "open": 266.23, | |
| "high": 268.05, | |
| "low": 265.79, | |
| "close": 266.92, | |
| "volume": 1770000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1991", | |
| "open": 266.92, | |
| "high": 266.92, | |
| "low": 263.57, | |
| "close": 264.34, | |
| "volume": 1279100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1991", | |
| "open": 264.34, | |
| "high": 265.33, | |
| "low": 259.3, | |
| "close": 259.32, | |
| "volume": 1447000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1991", | |
| "open": 259.32, | |
| "high": 260.51, | |
| "low": 257.85, | |
| "close": 257.86, | |
| "volume": 1472500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1991", | |
| "open": 257.86, | |
| "high": 261.59, | |
| "low": 257.86, | |
| "close": 261.2, | |
| "volume": 1347400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1991", | |
| "open": 261.2, | |
| "high": 264.77, | |
| "low": 261.2, | |
| "close": 264.22, | |
| "volume": 1245600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1991", | |
| "open": 264.22, | |
| "high": 264.77, | |
| "low": 262.08, | |
| "close": 264.63, | |
| "volume": 1216700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1991", | |
| "open": 264.63, | |
| "high": 269.36, | |
| "low": 264.63, | |
| "close": 269.32, | |
| "volume": 1522600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1991", | |
| "open": 269.32, | |
| "high": 272.35, | |
| "low": 269.06, | |
| "close": 272.15, | |
| "volume": 1603200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1991", | |
| "open": 272.15, | |
| "high": 274.77, | |
| "low": 271.61, | |
| "close": 274.24, | |
| "volume": 1601000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1991", | |
| "open": 274.24, | |
| "high": 277.22, | |
| "low": 274.24, | |
| "close": 275.47, | |
| "volume": 1484900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1991", | |
| "open": 275.47, | |
| "high": 275.47, | |
| "low": 272.11, | |
| "close": 272.16, | |
| "volume": 1170900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1991", | |
| "open": 272.16, | |
| "high": 274.99, | |
| "low": 271.52, | |
| "close": 274.74, | |
| "volume": 1497200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1991", | |
| "open": 274.74, | |
| "high": 276.86, | |
| "low": 274.68, | |
| "close": 276.54, | |
| "volume": 1772700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1991", | |
| "open": 276.54, | |
| "high": 279.77, | |
| "low": 276.54, | |
| "close": 278.76, | |
| "volume": 1615900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1991", | |
| "open": 278.76, | |
| "high": 280.14, | |
| "low": 277.23, | |
| "close": 278.15, | |
| "volume": 1407800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1991", | |
| "open": 278.15, | |
| "high": 280.9, | |
| "low": 277.07, | |
| "close": 280.25, | |
| "volume": 1140700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1991", | |
| "open": 280.25, | |
| "high": 283.73, | |
| "low": 280.25, | |
| "close": 282.47, | |
| "volume": 1668200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1991", | |
| "open": 282.47, | |
| "high": 284.79, | |
| "low": 282.47, | |
| "close": 284.73, | |
| "volume": 1087300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1991", | |
| "open": 284.73, | |
| "high": 285.23, | |
| "low": 281.55, | |
| "close": 281.81, | |
| "volume": 1594800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1991", | |
| "open": 281.81, | |
| "high": 282.48, | |
| "low": 277.7, | |
| "close": 279.51, | |
| "volume": 1351000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1991", | |
| "open": 279.51, | |
| "high": 279.51, | |
| "low": 263.55, | |
| "close": 271.96, | |
| "volume": 1615900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1991", | |
| "open": 271.96, | |
| "high": 275.94, | |
| "low": 271.96, | |
| "close": 274.2, | |
| "volume": 1454300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1991", | |
| "open": 274.2, | |
| "high": 286.07, | |
| "low": 274.2, | |
| "close": 286.07, | |
| "volume": 1927500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1991", | |
| "open": 286.07, | |
| "high": 286.68, | |
| "low": 283.46, | |
| "close": 284.55, | |
| "volume": 1574600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1991", | |
| "open": 284.55, | |
| "high": 287.71, | |
| "low": 282.61, | |
| "close": 286.77, | |
| "volume": 1721200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1991", | |
| "open": 286.77, | |
| "high": 286.77, | |
| "low": 284.69, | |
| "close": 286.7, | |
| "volume": 1122800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1991", | |
| "open": 286.7, | |
| "high": 287.38, | |
| "low": 284.27, | |
| "close": 286.77, | |
| "volume": 1396700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1991", | |
| "open": 286.77, | |
| "high": 290.36, | |
| "low": 286.34, | |
| "close": 289.88, | |
| "volume": 1656600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1991", | |
| "open": 289.88, | |
| "high": 290.92, | |
| "low": 287.74, | |
| "close": 288.59, | |
| "volume": 1588000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1991", | |
| "open": 288.59, | |
| "high": 289.02, | |
| "low": 286.05, | |
| "close": 287.4, | |
| "volume": 1294000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1991", | |
| "open": 287.4, | |
| "high": 287.89, | |
| "low": 284.11, | |
| "close": 284.33, | |
| "volume": 1343300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1991", | |
| "open": 284.33, | |
| "high": 285.41, | |
| "low": 280.69, | |
| "close": 281.82, | |
| "volume": 1540700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/1991", | |
| "open": 281.82, | |
| "high": 282.98, | |
| "low": 280.36, | |
| "close": 280.73, | |
| "volume": 1674200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/1991", | |
| "open": 280.73, | |
| "high": 282.07, | |
| "low": 279.73, | |
| "close": 279.96, | |
| "volume": 1493300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1991", | |
| "open": 279.96, | |
| "high": 281.58, | |
| "low": 279.3, | |
| "close": 281.34, | |
| "volume": 1058500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1991", | |
| "open": 281.34, | |
| "high": 282.13, | |
| "low": 276.35, | |
| "close": 276.39, | |
| "volume": 1467800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1991", | |
| "open": 276.39, | |
| "high": 280.33, | |
| "low": 276.33, | |
| "close": 279.65, | |
| "volume": 1518000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1991", | |
| "open": 279.65, | |
| "high": 285.57, | |
| "low": 279.65, | |
| "close": 285.55, | |
| "volume": 1728000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1991", | |
| "open": 285.55, | |
| "high": 285.9, | |
| "low": 278.77, | |
| "close": 279.49, | |
| "volume": 1666300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1991", | |
| "open": 279.49, | |
| "high": 279.89, | |
| "low": 276.71, | |
| "close": 278.58, | |
| "volume": 1375700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1991", | |
| "open": 278.58, | |
| "high": 279.12, | |
| "low": 276.46, | |
| "close": 278.09, | |
| "volume": 1669600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1991", | |
| "open": 278.09, | |
| "high": 281.64, | |
| "low": 276.39, | |
| "close": 281.04, | |
| "volume": 1332500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1991", | |
| "open": 281.04, | |
| "high": 285.48, | |
| "low": 281.04, | |
| "close": 283.51, | |
| "volume": 2069500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1991", | |
| "open": 283.51, | |
| "high": 288.09, | |
| "low": 283.51, | |
| "close": 286.64, | |
| "volume": 2265100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1991", | |
| "open": 286.64, | |
| "high": 286.64, | |
| "low": 283.65, | |
| "close": 284.86, | |
| "volume": 1588600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1991", | |
| "open": 284.86, | |
| "high": 287.56, | |
| "low": 283.83, | |
| "close": 287.35, | |
| "volume": 1797500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1991", | |
| "open": 287.35, | |
| "high": 289.65, | |
| "low": 286.87, | |
| "close": 288.99, | |
| "volume": 1781200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1991", | |
| "open": 288.99, | |
| "high": 289.48, | |
| "low": 286.15, | |
| "close": 287.92, | |
| "volume": 1723400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1991", | |
| "open": 287.92, | |
| "high": 290.43, | |
| "low": 284.8, | |
| "close": 285.94, | |
| "volume": 1683000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1991", | |
| "open": 285.94, | |
| "high": 287.67, | |
| "low": 284.14, | |
| "close": 287.54, | |
| "volume": 1410300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1991", | |
| "open": 287.54, | |
| "high": 289.15, | |
| "low": 286.46, | |
| "close": 288.37, | |
| "volume": 1626800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1991", | |
| "open": 288.37, | |
| "high": 288.77, | |
| "low": 284.96, | |
| "close": 285.06, | |
| "volume": 1796100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1991", | |
| "open": 285.06, | |
| "high": 285.06, | |
| "low": 279.86, | |
| "close": 280.41, | |
| "volume": 1793700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1991", | |
| "open": 280.41, | |
| "high": 283.05, | |
| "low": 279.75, | |
| "close": 280.52, | |
| "volume": 1512300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1991", | |
| "open": 280.52, | |
| "high": 280.52, | |
| "low": 278.11, | |
| "close": 278.89, | |
| "volume": 1338500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1991", | |
| "open": 278.89, | |
| "high": 280.05, | |
| "low": 277.35, | |
| "close": 280.02, | |
| "volume": 1589600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1991", | |
| "open": 280.02, | |
| "high": 280.21, | |
| "low": 276.51, | |
| "close": 276.51, | |
| "volume": 1654000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1991", | |
| "open": 276.51, | |
| "high": 280.02, | |
| "low": 276.51, | |
| "close": 279.11, | |
| "volume": 1668000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1991", | |
| "open": 279.11, | |
| "high": 282.05, | |
| "low": 279.11, | |
| "close": 281.5, | |
| "volume": 1450100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1991", | |
| "open": 281.5, | |
| "high": 287.2, | |
| "low": 281.5, | |
| "close": 287.17, | |
| "volume": 1170800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1991", | |
| "open": 287.17, | |
| "high": 293.31, | |
| "low": 287.17, | |
| "close": 293.31, | |
| "volume": 1779300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1991", | |
| "open": 293.31, | |
| "high": 297.77, | |
| "low": 293.07, | |
| "close": 297.65, | |
| "volume": 2233300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1991", | |
| "open": 297.65, | |
| "high": 297.65, | |
| "low": 291.45, | |
| "close": 292.46, | |
| "volume": 2268400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1991", | |
| "open": 292.46, | |
| "high": 294.64, | |
| "low": 292.46, | |
| "close": 293.11, | |
| "volume": 2121300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1991", | |
| "open": 293.11, | |
| "high": 293.32, | |
| "low": 290.2, | |
| "close": 290.86, | |
| "volume": 1581400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1991", | |
| "open": 290.86, | |
| "high": 293.7, | |
| "low": 290.73, | |
| "close": 290.79, | |
| "volume": 1801300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1991", | |
| "open": 290.79, | |
| "high": 291.86, | |
| "low": 288.18, | |
| "close": 289.35, | |
| "volume": 1997600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1991", | |
| "open": 289.35, | |
| "high": 289.39, | |
| "low": 284.09, | |
| "close": 285.65, | |
| "volume": 1993600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1991", | |
| "open": 285.65, | |
| "high": 285.65, | |
| "low": 282.57, | |
| "close": 282.94, | |
| "volume": 1739500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1991", | |
| "open": 282.94, | |
| "high": 286.43, | |
| "low": 282.94, | |
| "close": 286.38, | |
| "volume": 1459100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1991", | |
| "open": 286.38, | |
| "high": 290.08, | |
| "low": 285.98, | |
| "close": 290.08, | |
| "volume": 1823500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1991", | |
| "open": 290.08, | |
| "high": 295.54, | |
| "low": 290.08, | |
| "close": 294.72, | |
| "volume": 2025900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1991", | |
| "open": 294.72, | |
| "high": 295.05, | |
| "low": 291.36, | |
| "close": 292.51, | |
| "volume": 2285200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1991", | |
| "open": 292.51, | |
| "high": 293.02, | |
| "low": 288.65, | |
| "close": 290.01, | |
| "volume": 2054200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1991", | |
| "open": 290.01, | |
| "high": 290.01, | |
| "low": 286.4, | |
| "close": 286.93, | |
| "volume": 1548000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1991", | |
| "open": 286.93, | |
| "high": 290.4, | |
| "low": 286.42, | |
| "close": 289.05, | |
| "volume": 1769800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1991", | |
| "open": 289.05, | |
| "high": 290.78, | |
| "low": 287.83, | |
| "close": 289.43, | |
| "volume": 1911800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1991", | |
| "open": 289.43, | |
| "high": 293.24, | |
| "low": 289.43, | |
| "close": 292.88, | |
| "volume": 2160800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1991", | |
| "open": 292.88, | |
| "high": 296.47, | |
| "low": 292.83, | |
| "close": 295.55, | |
| "volume": 2114300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1991", | |
| "open": 295.55, | |
| "high": 298.54, | |
| "low": 295.55, | |
| "close": 297.85, | |
| "volume": 1536300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1991", | |
| "open": 297.85, | |
| "high": 302.44, | |
| "low": 297.85, | |
| "close": 301.96, | |
| "volume": 2146200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1991", | |
| "open": 301.96, | |
| "high": 303.11, | |
| "low": 298.52, | |
| "close": 302.83, | |
| "volume": 2084900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1991", | |
| "open": 302.83, | |
| "high": 304.55, | |
| "low": 299.79, | |
| "close": 301.05, | |
| "volume": 2205300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1991", | |
| "open": 301.05, | |
| "high": 301.05, | |
| "low": 284.46, | |
| "close": 284.52, | |
| "volume": 2554800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1991", | |
| "open": 284.52, | |
| "high": 289.2, | |
| "low": 282.34, | |
| "close": 288.59, | |
| "volume": 2271500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1991", | |
| "open": 288.59, | |
| "high": 288.59, | |
| "low": 277.9, | |
| "close": 284.39, | |
| "volume": 2196300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1991", | |
| "open": 284.39, | |
| "high": 287.62, | |
| "low": 283.89, | |
| "close": 285.2, | |
| "volume": 1729100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1991", | |
| "open": 285.2, | |
| "high": 288.77, | |
| "low": 284.98, | |
| "close": 288.61, | |
| "volume": 1889100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1991", | |
| "open": 288.61, | |
| "high": 289.37, | |
| "low": 283.61, | |
| "close": 286.32, | |
| "volume": 1670800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1991", | |
| "open": 286.32, | |
| "high": 286.89, | |
| "low": 282.99, | |
| "close": 283.02, | |
| "volume": 1423200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1991", | |
| "open": 283.02, | |
| "high": 285.33, | |
| "low": 279.22, | |
| "close": 284.13, | |
| "volume": 1727900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1991", | |
| "open": 284.13, | |
| "high": 285.45, | |
| "low": 283.52, | |
| "close": 285.23, | |
| "volume": 1344100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1991", | |
| "open": 285.23, | |
| "high": 285.89, | |
| "low": 283.53, | |
| "close": 284.79, | |
| "volume": 663100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1991", | |
| "open": 284.79, | |
| "high": 293.94, | |
| "low": 281.1, | |
| "close": 293.93, | |
| "volume": 1459100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1991", | |
| "open": 293.93, | |
| "high": 294.8, | |
| "low": 292.37, | |
| "close": 293.95, | |
| "volume": 1663800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1991", | |
| "open": 293.95, | |
| "high": 295.92, | |
| "low": 292.89, | |
| "close": 295.11, | |
| "volume": 1672900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1991", | |
| "open": 295.11, | |
| "high": 297.11, | |
| "low": 293.07, | |
| "close": 294.33, | |
| "volume": 1706300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1991", | |
| "open": 294.33, | |
| "high": 297.93, | |
| "low": 292.3, | |
| "close": 296.14, | |
| "volume": 1718300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1991", | |
| "open": 296.14, | |
| "high": 299.3, | |
| "low": 295.23, | |
| "close": 295.77, | |
| "volume": 1553900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1991", | |
| "open": 295.77, | |
| "high": 296.99, | |
| "low": 293.37, | |
| "close": 296.33, | |
| "volume": 1576200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1991", | |
| "open": 296.33, | |
| "high": 299.42, | |
| "low": 292.43, | |
| "close": 294.84, | |
| "volume": 1744400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1991", | |
| "open": 294.84, | |
| "high": 298.23, | |
| "low": 294.84, | |
| "close": 297.98, | |
| "volume": 1680700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1991", | |
| "open": 297.98, | |
| "high": 302.14, | |
| "low": 297.98, | |
| "close": 301.33, | |
| "volume": 1787000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1991", | |
| "open": 301.33, | |
| "high": 303.46, | |
| "low": 300.14, | |
| "close": 303.02, | |
| "volume": 1484000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1991", | |
| "open": 303.02, | |
| "high": 303.09, | |
| "low": 298.8, | |
| "close": 298.89, | |
| "volume": 1911200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1991", | |
| "open": 298.89, | |
| "high": 300.11, | |
| "low": 297.1, | |
| "close": 299.61, | |
| "volume": 1767800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1991", | |
| "open": 299.61, | |
| "high": 299.61, | |
| "low": 294.14, | |
| "close": 294.53, | |
| "volume": 1745800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1991", | |
| "open": 294.53, | |
| "high": 299.41, | |
| "low": 294.53, | |
| "close": 295.82, | |
| "volume": 1892600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1991", | |
| "open": 295.82, | |
| "high": 303.44, | |
| "low": 295.4, | |
| "close": 303.3, | |
| "volume": 1843200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1991", | |
| "open": 303.3, | |
| "high": 309.41, | |
| "low": 303.3, | |
| "close": 307.08, | |
| "volume": 1334500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1991", | |
| "open": 307.08, | |
| "high": 314.58, | |
| "low": 307.08, | |
| "close": 313.68, | |
| "volume": 1332800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1991", | |
| "open": 313.68, | |
| "high": 318.44, | |
| "low": 313.68, | |
| "close": 316.77, | |
| "volume": 1633700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1991", | |
| "open": 316.77, | |
| "high": 326.73, | |
| "low": 316.77, | |
| "close": 326.73, | |
| "volume": 2240800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1991", | |
| "open": 326.73, | |
| "high": 332.58, | |
| "low": 325.3, | |
| "close": 330.86, | |
| "volume": 2574600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1992", | |
| "open": 330.86, | |
| "high": 333.36, | |
| "low": 322.56, | |
| "close": 333.36, | |
| "volume": 1813800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1992", | |
| "open": 333.36, | |
| "high": 335.34, | |
| "low": 331.39, | |
| "close": 334.83, | |
| "volume": 2142000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1992", | |
| "open": 334.83, | |
| "high": 337.87, | |
| "low": 334.22, | |
| "close": 336.89, | |
| "volume": 2377200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1992", | |
| "open": 336.89, | |
| "high": 340.04, | |
| "low": 333.39, | |
| "close": 339.64, | |
| "volume": 2622500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1992", | |
| "open": 339.64, | |
| "high": 345.98, | |
| "low": 336.6, | |
| "close": 344.29, | |
| "volume": 3151300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1992", | |
| "open": 344.29, | |
| "high": 352.2, | |
| "low": 344.29, | |
| "close": 350.32, | |
| "volume": 3278200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1992", | |
| "open": 350.32, | |
| "high": 350.32, | |
| "low": 342.61, | |
| "close": 347.11, | |
| "volume": 2594300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1992", | |
| "open": 347.11, | |
| "high": 348.65, | |
| "low": 344.02, | |
| "close": 348.27, | |
| "volume": 2119000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1992", | |
| "open": 348.27, | |
| "high": 352.65, | |
| "low": 347.23, | |
| "close": 352.59, | |
| "volume": 2680600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1992", | |
| "open": 352.59, | |
| "high": 356.29, | |
| "low": 350.7, | |
| "close": 355.6, | |
| "volume": 2932800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1992", | |
| "open": 355.6, | |
| "high": 357.7, | |
| "low": 351.92, | |
| "close": 351.92, | |
| "volume": 3022600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1992", | |
| "open": 351.92, | |
| "high": 354.35, | |
| "low": 349.58, | |
| "close": 349.73, | |
| "volume": 2824900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1992", | |
| "open": 349.73, | |
| "high": 349.88, | |
| "low": 341.56, | |
| "close": 341.81, | |
| "volume": 2096900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1992", | |
| "open": 331.06, | |
| "high": 331.06, | |
| "low": 328.04, | |
| "close": 328.04, | |
| "volume": 2654400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1992", | |
| "open": 331.92, | |
| "high": 346.33, | |
| "low": 331.92, | |
| "close": 346.32, | |
| "volume": 2511700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1992", | |
| "open": 346.32, | |
| "high": 350.66, | |
| "low": 343.72, | |
| "close": 346.08, | |
| "volume": 2743700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1992", | |
| "open": 346.08, | |
| "high": 347.81, | |
| "low": 343.45, | |
| "close": 345.45, | |
| "volume": 2409400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1992", | |
| "open": 345.45, | |
| "high": 345.71, | |
| "low": 340.48, | |
| "close": 340.48, | |
| "volume": 1964500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1992", | |
| "open": 340.48, | |
| "high": 342.83, | |
| "low": 337.95, | |
| "close": 340.85, | |
| "volume": 3209600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1992", | |
| "open": 340.85, | |
| "high": 346.51, | |
| "low": 337.23, | |
| "close": 337.29, | |
| "volume": 2482400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1992", | |
| "open": 337.29, | |
| "high": 341.29, | |
| "low": 336.06, | |
| "close": 338.39, | |
| "volume": 2162000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1992", | |
| "open": 341.2, | |
| "high": 341.45, | |
| "low": 337.83, | |
| "close": 338.32, | |
| "volume": 2261600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1992", | |
| "open": 338.32, | |
| "high": 342.14, | |
| "low": 336.92, | |
| "close": 341.38, | |
| "volume": 1946100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1992", | |
| "open": 341.38, | |
| "high": 347.42, | |
| "low": 341.38, | |
| "close": 346.92, | |
| "volume": 2261500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1992", | |
| "open": 346.92, | |
| "high": 351.9, | |
| "low": 346.92, | |
| "close": 350.86, | |
| "volume": 2701100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1992", | |
| "open": 350.86, | |
| "high": 352.93, | |
| "low": 347.77, | |
| "close": 349.07, | |
| "volume": 2442100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1992", | |
| "open": 349.07, | |
| "high": 351.13, | |
| "low": 344.08, | |
| "close": 346.8, | |
| "volume": 2380500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1992", | |
| "open": 346.8, | |
| "high": 346.8, | |
| "low": 343.28, | |
| "close": 345.23, | |
| "volume": 1916000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1992", | |
| "open": 345.23, | |
| "high": 346.24, | |
| "low": 342.63, | |
| "close": 344.4, | |
| "volume": 2143300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1992", | |
| "open": 344.4, | |
| "high": 355.98, | |
| "low": 343.48, | |
| "close": 355.98, | |
| "volume": 2534500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1992", | |
| "open": 355.98, | |
| "high": 356.28, | |
| "low": 349.33, | |
| "close": 349.81, | |
| "volume": 2170000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1992", | |
| "open": 349.81, | |
| "high": 349.81, | |
| "low": 346.2, | |
| "close": 346.7, | |
| "volume": 2062900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1992", | |
| "open": 346.7, | |
| "high": 347.18, | |
| "low": 338.55, | |
| "close": 338.55, | |
| "volume": 2187000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1992", | |
| "open": 338.55, | |
| "high": 338.6, | |
| "low": 333.77, | |
| "close": 338.06, | |
| "volume": 2484400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1992", | |
| "open": 338.06, | |
| "high": 346.02, | |
| "low": 338.06, | |
| "close": 345.33, | |
| "volume": 2470900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1992", | |
| "open": 345.33, | |
| "high": 346.66, | |
| "low": 340.9, | |
| "close": 342.39, | |
| "volume": 2468500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1992", | |
| "open": 342.39, | |
| "high": 343.48, | |
| "low": 337.74, | |
| "close": 338.96, | |
| "volume": 1729200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1992", | |
| "open": 338.96, | |
| "high": 339.36, | |
| "low": 332.98, | |
| "close": 338.33, | |
| "volume": 1945000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1992", | |
| "open": 338.33, | |
| "high": 348.03, | |
| "low": 338.33, | |
| "close": 347.81, | |
| "volume": 2250900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1992", | |
| "open": 347.81, | |
| "high": 350.89, | |
| "low": 347.28, | |
| "close": 347.39, | |
| "volume": 2055400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1992", | |
| "open": 347.39, | |
| "high": 349.31, | |
| "low": 343.73, | |
| "close": 345.88, | |
| "volume": 2046400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1992", | |
| "open": 345.88, | |
| "high": 347.48, | |
| "low": 343.86, | |
| "close": 346.64, | |
| "volume": 1769400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1992", | |
| "open": 346.64, | |
| "high": 348.39, | |
| "low": 345.46, | |
| "close": 345.7, | |
| "volume": 2045500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1992", | |
| "open": 345.7, | |
| "high": 346.36, | |
| "low": 341.61, | |
| "close": 341.61, | |
| "volume": 2129600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1992", | |
| "open": 341.61, | |
| "high": 341.61, | |
| "low": 335.91, | |
| "close": 337.52, | |
| "volume": 2219200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1992", | |
| "open": 337.52, | |
| "high": 338.27, | |
| "low": 331.1, | |
| "close": 333, | |
| "volume": 1930700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1992", | |
| "open": 333, | |
| "high": 335.26, | |
| "low": 332.99, | |
| "close": 333.32, | |
| "volume": 1621200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1992", | |
| "open": 333.32, | |
| "high": 340.79, | |
| "low": 333.32, | |
| "close": 340.32, | |
| "volume": 2005600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1992", | |
| "open": 340.32, | |
| "high": 340.4, | |
| "low": 334.46, | |
| "close": 335.05, | |
| "volume": 1921500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1992", | |
| "open": 335.05, | |
| "high": 335.63, | |
| "low": 331.03, | |
| "close": 334.83, | |
| "volume": 1895300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1992", | |
| "open": 334.83, | |
| "high": 338.58, | |
| "low": 334.83, | |
| "close": 336.47, | |
| "volume": 1656100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1992", | |
| "open": 336.47, | |
| "high": 338.58, | |
| "low": 334.63, | |
| "close": 338.27, | |
| "volume": 1408500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1992", | |
| "open": 338.27, | |
| "high": 343.37, | |
| "low": 338.27, | |
| "close": 342.92, | |
| "volume": 1737700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1992", | |
| "open": 342.92, | |
| "high": 345, | |
| "low": 342.48, | |
| "close": 342.63, | |
| "volume": 1792700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1992", | |
| "open": 342.63, | |
| "high": 344.79, | |
| "low": 342.36, | |
| "close": 342.55, | |
| "volume": 1899700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1992", | |
| "open": 342.55, | |
| "high": 343.07, | |
| "low": 340.07, | |
| "close": 340.86, | |
| "volume": 1915000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1992", | |
| "open": 340.86, | |
| "high": 341.17, | |
| "low": 338.96, | |
| "close": 339.04, | |
| "volume": 1488600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1992", | |
| "open": 339.04, | |
| "high": 341.26, | |
| "low": 335.23, | |
| "close": 336.93, | |
| "volume": 1869200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1992", | |
| "open": 336.93, | |
| "high": 338.58, | |
| "low": 334.95, | |
| "close": 337.65, | |
| "volume": 1919500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1992", | |
| "open": 337.65, | |
| "high": 339.77, | |
| "low": 332.43, | |
| "close": 333.3, | |
| "volume": 1755000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1992", | |
| "open": 333.3, | |
| "high": 333.3, | |
| "low": 321.77, | |
| "close": 324.22, | |
| "volume": 2039600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1992", | |
| "open": 324.22, | |
| "high": 326.64, | |
| "low": 321.75, | |
| "close": 322.35, | |
| "volume": 1542100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1992", | |
| "open": 322.35, | |
| "high": 326.31, | |
| "low": 320.15, | |
| "close": 323.05, | |
| "volume": 1920500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1992", | |
| "open": 323.05, | |
| "high": 324.3, | |
| "low": 318.79, | |
| "close": 323.92, | |
| "volume": 1801700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1992", | |
| "open": 323.92, | |
| "high": 324.82, | |
| "low": 317.3, | |
| "close": 317.67, | |
| "volume": 1946400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1992", | |
| "open": 317.67, | |
| "high": 319.03, | |
| "low": 314.53, | |
| "close": 316.39, | |
| "volume": 1939300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1992", | |
| "open": 316.39, | |
| "high": 324.98, | |
| "low": 316.39, | |
| "close": 324.55, | |
| "volume": 1531200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1992", | |
| "open": 324.55, | |
| "high": 326.23, | |
| "low": 312.76, | |
| "close": 312.95, | |
| "volume": 2100600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1992", | |
| "open": 312.95, | |
| "high": 312.95, | |
| "low": 304.71, | |
| "close": 310.85, | |
| "volume": 2434700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1992", | |
| "open": 310.85, | |
| "high": 319.79, | |
| "low": 310.85, | |
| "close": 319.54, | |
| "volume": 1987500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1992", | |
| "open": 319.54, | |
| "high": 322.53, | |
| "low": 312.67, | |
| "close": 312.98, | |
| "volume": 1752100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1992", | |
| "open": 312.98, | |
| "high": 317.15, | |
| "low": 312.01, | |
| "close": 317.15, | |
| "volume": 1280200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1992", | |
| "open": 317.15, | |
| "high": 324.95, | |
| "low": 317.15, | |
| "close": 320.55, | |
| "volume": 1956000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1992", | |
| "open": 320.55, | |
| "high": 326.79, | |
| "low": 320.55, | |
| "close": 326.07, | |
| "volume": 2185700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1992", | |
| "open": 326.07, | |
| "high": 326.1, | |
| "low": 318.9, | |
| "close": 319.23, | |
| "volume": 1984800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1992", | |
| "open": 319.23, | |
| "high": 319.23, | |
| "low": 305.05, | |
| "close": 307.88, | |
| "volume": 1780500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1992", | |
| "open": 307.88, | |
| "high": 309.38, | |
| "low": 304.23, | |
| "close": 305.63, | |
| "volume": 2017800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1992", | |
| "open": 305.63, | |
| "high": 310.6, | |
| "low": 304.93, | |
| "close": 309.54, | |
| "volume": 1988900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1992", | |
| "open": 309.54, | |
| "high": 312.07, | |
| "low": 303.05, | |
| "close": 307.52, | |
| "volume": 2018800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1992", | |
| "open": 307.52, | |
| "high": 307.88, | |
| "low": 303.48, | |
| "close": 303.82, | |
| "volume": 1659700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1992", | |
| "open": 303.82, | |
| "high": 305.3, | |
| "low": 299.33, | |
| "close": 299.65, | |
| "volume": 1621400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1992", | |
| "open": 299.65, | |
| "high": 299.74, | |
| "low": 291.36, | |
| "close": 294.63, | |
| "volume": 1874800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1992", | |
| "open": 294.63, | |
| "high": 303.2, | |
| "low": 294.63, | |
| "close": 302.98, | |
| "volume": 1803800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1992", | |
| "open": 302.98, | |
| "high": 307.89, | |
| "low": 302.97, | |
| "close": 307.86, | |
| "volume": 1801200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1992", | |
| "open": 307.86, | |
| "high": 309.85, | |
| "low": 304.45, | |
| "close": 307.48, | |
| "volume": 1472900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1992", | |
| "open": 307.48, | |
| "high": 312.27, | |
| "low": 307.48, | |
| "close": 310.71, | |
| "volume": 1442300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1992", | |
| "open": 310.71, | |
| "high": 315.88, | |
| "low": 310.45, | |
| "close": 314.77, | |
| "volume": 1699400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1992", | |
| "open": 314.77, | |
| "high": 317.27, | |
| "low": 314.39, | |
| "close": 315.11, | |
| "volume": 1714200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1992", | |
| "open": 315.11, | |
| "high": 315.49, | |
| "low": 311.77, | |
| "close": 312.73, | |
| "volume": 1702800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1992", | |
| "open": 312.73, | |
| "high": 314.17, | |
| "low": 310.46, | |
| "close": 311.27, | |
| "volume": 1547100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1992", | |
| "open": 311.27, | |
| "high": 313.55, | |
| "low": 311.18, | |
| "close": 311.9, | |
| "volume": 1410700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1992", | |
| "open": 311.9, | |
| "high": 313.36, | |
| "low": 308.59, | |
| "close": 310.04, | |
| "volume": 1623400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1992", | |
| "open": 310.04, | |
| "high": 310.79, | |
| "low": 308.44, | |
| "close": 308.75, | |
| "volume": 1717500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1992", | |
| "open": 308.75, | |
| "high": 309.05, | |
| "low": 302.73, | |
| "close": 304.55, | |
| "volume": 1851800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1992", | |
| "open": 304.55, | |
| "high": 304.55, | |
| "low": 300.54, | |
| "close": 303.02, | |
| "volume": 1428900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1992", | |
| "open": 303.02, | |
| "high": 306.82, | |
| "low": 303.02, | |
| "close": 304.58, | |
| "volume": 1293500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1992", | |
| "open": 304.58, | |
| "high": 306.53, | |
| "low": 303.33, | |
| "close": 306.41, | |
| "volume": 1566700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1992", | |
| "open": 306.41, | |
| "high": 309.82, | |
| "low": 306.39, | |
| "close": 309.55, | |
| "volume": 1602300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1992", | |
| "open": 309.55, | |
| "high": 309.57, | |
| "low": 306.47, | |
| "close": 307.94, | |
| "volume": 1758600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1992", | |
| "open": 307.94, | |
| "high": 309.86, | |
| "low": 307.46, | |
| "close": 308.38, | |
| "volume": 1248600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1992", | |
| "open": 308.38, | |
| "high": 308.9, | |
| "low": 304.99, | |
| "close": 305.89, | |
| "volume": 1267400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1992", | |
| "open": 305.89, | |
| "high": 309.05, | |
| "low": 305.89, | |
| "close": 308.08, | |
| "volume": 1383400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1992", | |
| "open": 308.08, | |
| "high": 312.2, | |
| "low": 306.66, | |
| "close": 311.98, | |
| "volume": 1532000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1992", | |
| "open": 311.98, | |
| "high": 317.16, | |
| "low": 311.71, | |
| "close": 315.3, | |
| "volume": 1886300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1992", | |
| "open": 315.3, | |
| "high": 319.01, | |
| "low": 312.6, | |
| "close": 318.98, | |
| "volume": 1415700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1992", | |
| "open": 318.98, | |
| "high": 319.23, | |
| "low": 316.18, | |
| "close": 317.23, | |
| "volume": 1649600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1992", | |
| "open": 317.23, | |
| "high": 318.85, | |
| "low": 315.56, | |
| "close": 317.34, | |
| "volume": 1718600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1992", | |
| "open": 317.34, | |
| "high": 317.75, | |
| "low": 315.77, | |
| "close": 315.93, | |
| "volume": 1681200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1992", | |
| "open": 315.93, | |
| "high": 317.02, | |
| "low": 312.82, | |
| "close": 313.24, | |
| "volume": 1683900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1992", | |
| "open": 313.24, | |
| "high": 313.38, | |
| "low": 309.45, | |
| "close": 310.23, | |
| "volume": 1290500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1992", | |
| "open": 310.23, | |
| "high": 310.96, | |
| "low": 303.22, | |
| "close": 304.86, | |
| "volume": 1822200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1992", | |
| "open": 304.86, | |
| "high": 306.1, | |
| "low": 302.5, | |
| "close": 302.6, | |
| "volume": 1570300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1992", | |
| "open": 302.6, | |
| "high": 305.4, | |
| "low": 301.62, | |
| "close": 302.58, | |
| "volume": 1601500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1992", | |
| "open": 302.58, | |
| "high": 306.36, | |
| "low": 302.58, | |
| "close": 304.11, | |
| "volume": 1495100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1992", | |
| "open": 304.11, | |
| "high": 306.49, | |
| "low": 302.48, | |
| "close": 303.86, | |
| "volume": 1323600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1992", | |
| "open": 303.86, | |
| "high": 304.43, | |
| "low": 299.2, | |
| "close": 299.2, | |
| "volume": 1631800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1992", | |
| "open": 299.2, | |
| "high": 299.32, | |
| "low": 292.85, | |
| "close": 293.4, | |
| "volume": 1905700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1992", | |
| "open": 293.4, | |
| "high": 296.92, | |
| "low": 290.85, | |
| "close": 291.93, | |
| "volume": 1878600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1992", | |
| "open": 291.93, | |
| "high": 297.08, | |
| "low": 291.93, | |
| "close": 296.86, | |
| "volume": 1775700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1992", | |
| "open": 296.86, | |
| "high": 296.86, | |
| "low": 290.46, | |
| "close": 295.24, | |
| "volume": 1511900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1992", | |
| "open": 295.24, | |
| "high": 300.1, | |
| "low": 295.24, | |
| "close": 297.45, | |
| "volume": 1656700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1992", | |
| "open": 297.45, | |
| "high": 298.06, | |
| "low": 295.14, | |
| "close": 295.29, | |
| "volume": 1523300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1992", | |
| "open": 295.29, | |
| "high": 296.02, | |
| "low": 288.48, | |
| "close": 291.26, | |
| "volume": 1712200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1992", | |
| "open": 291.26, | |
| "high": 291.26, | |
| "low": 288.01, | |
| "close": 290.03, | |
| "volume": 1501100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1992", | |
| "open": 290.03, | |
| "high": 300.93, | |
| "low": 290.03, | |
| "close": 300.8, | |
| "volume": 1595200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1992", | |
| "open": 300.8, | |
| "high": 302.35, | |
| "low": 299.64, | |
| "close": 301.23, | |
| "volume": 1951900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1992", | |
| "open": 301.23, | |
| "high": 306.52, | |
| "low": 300.76, | |
| "close": 306.03, | |
| "volume": 1860800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1992", | |
| "open": 306.03, | |
| "high": 307.71, | |
| "low": 299.87, | |
| "close": 300.88, | |
| "volume": 1946500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1992", | |
| "open": 300.88, | |
| "high": 302.4, | |
| "low": 297.46, | |
| "close": 302.4, | |
| "volume": 1347700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1992", | |
| "open": 302.4, | |
| "high": 303.77, | |
| "low": 295.78, | |
| "close": 296.27, | |
| "volume": 1744100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1992", | |
| "open": 296.27, | |
| "high": 297.68, | |
| "low": 292.8, | |
| "close": 297.56, | |
| "volume": 1616500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1992", | |
| "open": 297.56, | |
| "high": 303.4, | |
| "low": 297.56, | |
| "close": 302.19, | |
| "volume": 1758400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1992", | |
| "open": 302.19, | |
| "high": 304.17, | |
| "low": 300.62, | |
| "close": 302.83, | |
| "volume": 1515100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1992", | |
| "open": 302.83, | |
| "high": 306.06, | |
| "low": 302.22, | |
| "close": 304.98, | |
| "volume": 1329300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1992", | |
| "open": 304.98, | |
| "high": 309.52, | |
| "low": 304.98, | |
| "close": 309.24, | |
| "volume": 1672000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1992", | |
| "open": 309.24, | |
| "high": 311.64, | |
| "low": 308.74, | |
| "close": 309.39, | |
| "volume": 1693800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1992", | |
| "open": 309.39, | |
| "high": 311.28, | |
| "low": 307.13, | |
| "close": 311.28, | |
| "volume": 1726900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1992", | |
| "open": 311.28, | |
| "high": 311.28, | |
| "low": 303.3, | |
| "close": 305.54, | |
| "volume": 1467700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1992", | |
| "open": 305.54, | |
| "high": 305.54, | |
| "low": 297.59, | |
| "close": 300.45, | |
| "volume": 1178300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1992", | |
| "open": 300.45, | |
| "high": 306.02, | |
| "low": 300.45, | |
| "close": 305.1, | |
| "volume": 1553200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1992", | |
| "open": 305.1, | |
| "high": 305.24, | |
| "low": 301.05, | |
| "close": 301.17, | |
| "volume": 1683500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1992", | |
| "open": 301.17, | |
| "high": 303.14, | |
| "low": 300.56, | |
| "close": 302.49, | |
| "volume": 1645600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1992", | |
| "open": 302.49, | |
| "high": 304.52, | |
| "low": 299.92, | |
| "close": 303.42, | |
| "volume": 1677900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1992", | |
| "open": 303.42, | |
| "high": 303.42, | |
| "low": 301.11, | |
| "close": 301.84, | |
| "volume": 1281300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1992", | |
| "open": 301.84, | |
| "high": 306.78, | |
| "low": 301.84, | |
| "close": 306.76, | |
| "volume": 1733100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1992", | |
| "open": 306.76, | |
| "high": 310.8, | |
| "low": 306.76, | |
| "close": 310.11, | |
| "volume": 2109400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1992", | |
| "open": 310.11, | |
| "high": 311.49, | |
| "low": 308.79, | |
| "close": 310.93, | |
| "volume": 1687500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1992", | |
| "open": 310.93, | |
| "high": 311.76, | |
| "low": 308.89, | |
| "close": 310.89, | |
| "volume": 1687900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1992", | |
| "open": 310.89, | |
| "high": 313.34, | |
| "low": 309.57, | |
| "close": 312.75, | |
| "volume": 1413000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1992", | |
| "open": 312.75, | |
| "high": 313.48, | |
| "low": 310.39, | |
| "close": 311.08, | |
| "volume": 1684900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1992", | |
| "open": 311.08, | |
| "high": 311.08, | |
| "low": 305.79, | |
| "close": 306.58, | |
| "volume": 1637800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1992", | |
| "open": 306.58, | |
| "high": 306.58, | |
| "low": 302.67, | |
| "close": 304.56, | |
| "volume": 1568300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1992", | |
| "open": 304.56, | |
| "high": 307.17, | |
| "low": 302.27, | |
| "close": 303.32, | |
| "volume": 1496800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1992", | |
| "open": 303.32, | |
| "high": 305.29, | |
| "low": 301.99, | |
| "close": 304.23, | |
| "volume": 1204500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1992", | |
| "open": 304.23, | |
| "high": 305.64, | |
| "low": 301.28, | |
| "close": 302.51, | |
| "volume": 1451400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1992", | |
| "open": 302.51, | |
| "high": 303.63, | |
| "low": 300.95, | |
| "close": 300.95, | |
| "volume": 1441500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1992", | |
| "open": 300.95, | |
| "high": 302.65, | |
| "low": 300.82, | |
| "close": 301.27, | |
| "volume": 1431800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1992", | |
| "open": 301.27, | |
| "high": 302.71, | |
| "low": 300.96, | |
| "close": 302.23, | |
| "volume": 1456500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1992", | |
| "open": 302.23, | |
| "high": 302.49, | |
| "low": 299.89, | |
| "close": 300.39, | |
| "volume": 1325600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1992", | |
| "open": 300.39, | |
| "high": 301.29, | |
| "low": 298.87, | |
| "close": 300.44, | |
| "volume": 1403400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1992", | |
| "open": 300.44, | |
| "high": 301.74, | |
| "low": 298.17, | |
| "close": 298.32, | |
| "volume": 1561400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1992", | |
| "open": 298.32, | |
| "high": 299.75, | |
| "low": 297.13, | |
| "close": 299.42, | |
| "volume": 1554900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1992", | |
| "open": 299.42, | |
| "high": 301.29, | |
| "low": 293.95, | |
| "close": 295.69, | |
| "volume": 1673000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1992", | |
| "open": 295.69, | |
| "high": 295.69, | |
| "low": 290.39, | |
| "close": 290.71, | |
| "volume": 1384600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1992", | |
| "open": 290.71, | |
| "high": 292.92, | |
| "low": 287.64, | |
| "close": 292.08, | |
| "volume": 1524100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1992", | |
| "open": 292.08, | |
| "high": 296.82, | |
| "low": 292.08, | |
| "close": 296.2, | |
| "volume": 1458700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1992", | |
| "open": 296.2, | |
| "high": 300.85, | |
| "low": 296.2, | |
| "close": 299.46, | |
| "volume": 1554900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1992", | |
| "open": 299.46, | |
| "high": 299.93, | |
| "low": 298.24, | |
| "close": 299.14, | |
| "volume": 1271100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1992", | |
| "open": 299.14, | |
| "high": 299.77, | |
| "low": 297.02, | |
| "close": 299.26, | |
| "volume": 1335300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1992", | |
| "open": 299.26, | |
| "high": 302.07, | |
| "low": 298.11, | |
| "close": 301.97, | |
| "volume": 1568700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1992", | |
| "open": 301.97, | |
| "high": 306.81, | |
| "low": 301.73, | |
| "close": 306.57, | |
| "volume": 1703300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1992", | |
| "open": 306.57, | |
| "high": 309.96, | |
| "low": 306.57, | |
| "close": 308.17, | |
| "volume": 1865000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1992", | |
| "open": 308.17, | |
| "high": 308.48, | |
| "low": 305.73, | |
| "close": 306.39, | |
| "volume": 1223800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1992", | |
| "open": 306.39, | |
| "high": 306.39, | |
| "low": 303.79, | |
| "close": 305.77, | |
| "volume": 1238800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1992", | |
| "open": 305.77, | |
| "high": 310.28, | |
| "low": 305.63, | |
| "close": 309.99, | |
| "volume": 1702900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1992", | |
| "open": 309.99, | |
| "high": 315, | |
| "low": 309.95, | |
| "close": 314.82, | |
| "volume": 2009400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1992", | |
| "open": 314.82, | |
| "high": 316.98, | |
| "low": 314.3, | |
| "close": 315.19, | |
| "volume": 1883300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1992", | |
| "open": 315.19, | |
| "high": 324.69, | |
| "low": 315.19, | |
| "close": 324.63, | |
| "volume": 2270000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1992", | |
| "open": 324.63, | |
| "high": 324.63, | |
| "low": 318.11, | |
| "close": 319.89, | |
| "volume": 1830100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1992", | |
| "open": 319.89, | |
| "high": 321.42, | |
| "low": 315.8, | |
| "close": 318.45, | |
| "volume": 1815100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1992", | |
| "open": 318.45, | |
| "high": 321.18, | |
| "low": 318.23, | |
| "close": 319.23, | |
| "volume": 1831600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1992", | |
| "open": 319.23, | |
| "high": 320.1, | |
| "low": 317.17, | |
| "close": 319.91, | |
| "volume": 1994200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1992", | |
| "open": 319.91, | |
| "high": 319.91, | |
| "low": 316.98, | |
| "close": 319.26, | |
| "volume": 1594600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1992", | |
| "open": 319.26, | |
| "high": 319.48, | |
| "low": 313.62, | |
| "close": 314.27, | |
| "volume": 2049200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1992", | |
| "open": 314.27, | |
| "high": 316.23, | |
| "low": 312.39, | |
| "close": 315.82, | |
| "volume": 1932400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1992", | |
| "open": 315.82, | |
| "high": 318.32, | |
| "low": 315.82, | |
| "close": 317.54, | |
| "volume": 1806900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1992", | |
| "open": 317.54, | |
| "high": 317.73, | |
| "low": 307.7, | |
| "close": 310.23, | |
| "volume": 1984900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1992", | |
| "open": 310.23, | |
| "high": 310.23, | |
| "low": 305.58, | |
| "close": 307.87, | |
| "volume": 1243600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1992", | |
| "open": 307.87, | |
| "high": 311.17, | |
| "low": 306.95, | |
| "close": 310.65, | |
| "volume": 1588600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1992", | |
| "open": 310.65, | |
| "high": 313.45, | |
| "low": 310.23, | |
| "close": 313.18, | |
| "volume": 1871300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1992", | |
| "open": 313.18, | |
| "high": 313.18, | |
| "low": 308.78, | |
| "close": 309.04, | |
| "volume": 1851300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1992", | |
| "open": 309.04, | |
| "high": 309.04, | |
| "low": 303.67, | |
| "close": 304.39, | |
| "volume": 1699600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1992", | |
| "open": 304.39, | |
| "high": 304.39, | |
| "low": 291.96, | |
| "close": 303.68, | |
| "volume": 2236900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1992", | |
| "open": 303.68, | |
| "high": 309.04, | |
| "low": 303.32, | |
| "close": 307.96, | |
| "volume": 1955400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1992", | |
| "open": 307.96, | |
| "high": 310.68, | |
| "low": 305.01, | |
| "close": 305.38, | |
| "volume": 1565200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1992", | |
| "open": 305.38, | |
| "high": 310.02, | |
| "low": 305.38, | |
| "close": 308.35, | |
| "volume": 1978500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1992", | |
| "open": 308.35, | |
| "high": 309.14, | |
| "low": 304.89, | |
| "close": 305.63, | |
| "volume": 1702400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1992", | |
| "open": 305.63, | |
| "high": 309.04, | |
| "low": 305.63, | |
| "close": 308.11, | |
| "volume": 1278500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1992", | |
| "open": 308.11, | |
| "high": 311.65, | |
| "low": 307.83, | |
| "close": 310.13, | |
| "volume": 1675600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1992", | |
| "open": 310.13, | |
| "high": 311.58, | |
| "low": 308.38, | |
| "close": 309.58, | |
| "volume": 1756900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1992", | |
| "open": 309.58, | |
| "high": 312.55, | |
| "low": 307.8, | |
| "close": 312.14, | |
| "volume": 1737800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1992", | |
| "open": 312.14, | |
| "high": 316.95, | |
| "low": 310.88, | |
| "close": 316.39, | |
| "volume": 1838300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1992", | |
| "open": 316.39, | |
| "high": 322.95, | |
| "low": 315.64, | |
| "close": 322.79, | |
| "volume": 1981300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1992", | |
| "open": 322.79, | |
| "high": 326.69, | |
| "low": 322.04, | |
| "close": 323.38, | |
| "volume": 2323600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1992", | |
| "open": 323.38, | |
| "high": 326.27, | |
| "low": 323.17, | |
| "close": 326.07, | |
| "volume": 2220500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1992", | |
| "open": 326.07, | |
| "high": 327.45, | |
| "low": 323.47, | |
| "close": 326.1, | |
| "volume": 2297500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1992", | |
| "open": 326.1, | |
| "high": 328.18, | |
| "low": 324.95, | |
| "close": 325.44, | |
| "volume": 2292400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1992", | |
| "open": 325.44, | |
| "high": 327.45, | |
| "low": 323.33, | |
| "close": 327.17, | |
| "volume": 1688000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1992", | |
| "open": 327.17, | |
| "high": 328.61, | |
| "low": 321.73, | |
| "close": 323.92, | |
| "volume": 2025700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1992", | |
| "open": 323.92, | |
| "high": 327.05, | |
| "low": 322.2, | |
| "close": 326.67, | |
| "volume": 2086000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1992", | |
| "open": 326.67, | |
| "high": 332.46, | |
| "low": 326.67, | |
| "close": 331.09, | |
| "volume": 2114700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1992", | |
| "open": 331.09, | |
| "high": 331.44, | |
| "low": 327.08, | |
| "close": 329.15, | |
| "volume": 1930800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1992", | |
| "open": 329.15, | |
| "high": 330.57, | |
| "low": 327.2, | |
| "close": 330.33, | |
| "volume": 1793500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1992", | |
| "open": 330.33, | |
| "high": 331.04, | |
| "low": 325.24, | |
| "close": 325.96, | |
| "volume": 1873700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1992", | |
| "open": 325.96, | |
| "high": 329.08, | |
| "low": 324.98, | |
| "close": 327.76, | |
| "volume": 1895300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1992", | |
| "open": 327.76, | |
| "high": 337.01, | |
| "low": 327.24, | |
| "close": 336.49, | |
| "volume": 2384500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1992", | |
| "open": 336.49, | |
| "high": 338.68, | |
| "low": 334.48, | |
| "close": 338.14, | |
| "volume": 2291500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1992", | |
| "open": 338.14, | |
| "high": 341.79, | |
| "low": 336.14, | |
| "close": 340.58, | |
| "volume": 2454300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1992", | |
| "open": 340.58, | |
| "high": 344.89, | |
| "low": 339.55, | |
| "close": 344.39, | |
| "volume": 2621600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1992", | |
| "open": 344.39, | |
| "high": 349.78, | |
| "low": 344.38, | |
| "close": 347.86, | |
| "volume": 2732400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1992", | |
| "open": 347.86, | |
| "high": 349.48, | |
| "low": 345.58, | |
| "close": 346.8, | |
| "volume": 2594700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1992", | |
| "open": 346.8, | |
| "high": 348.58, | |
| "low": 345.15, | |
| "close": 348.49, | |
| "volume": 2014700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1992", | |
| "open": 348.49, | |
| "high": 348.61, | |
| "low": 344.29, | |
| "close": 344.63, | |
| "volume": 1880800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1992", | |
| "open": 344.63, | |
| "high": 344.63, | |
| "low": 337.35, | |
| "close": 338.23, | |
| "volume": 2243200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1992", | |
| "open": 338.23, | |
| "high": 344.82, | |
| "low": 337.67, | |
| "close": 344.31, | |
| "volume": 2332600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1992", | |
| "open": 344.31, | |
| "high": 348.67, | |
| "low": 344.31, | |
| "close": 346.76, | |
| "volume": 2582500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1992", | |
| "open": 346.76, | |
| "high": 349.89, | |
| "low": 346.23, | |
| "close": 348.8, | |
| "volume": 2480400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1992", | |
| "open": 348.8, | |
| "high": 348.8, | |
| "low": 341.3, | |
| "close": 343.44, | |
| "volume": 2081400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1992", | |
| "open": 343.44, | |
| "high": 350.89, | |
| "low": 343.44, | |
| "close": 349.98, | |
| "volume": 2449200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1992", | |
| "open": 349.98, | |
| "high": 350.87, | |
| "low": 348.6, | |
| "close": 349.66, | |
| "volume": 2222700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1992", | |
| "open": 349.66, | |
| "high": 351.05, | |
| "low": 348.48, | |
| "close": 349.32, | |
| "volume": 939300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1992", | |
| "open": 349.32, | |
| "high": 351.29, | |
| "low": 348.02, | |
| "close": 350.96, | |
| "volume": 2178000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1992", | |
| "open": 350.96, | |
| "high": 353.39, | |
| "low": 348.57, | |
| "close": 352.67, | |
| "volume": 2371200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1992", | |
| "open": 352.67, | |
| "high": 353.49, | |
| "low": 350.23, | |
| "close": 351.57, | |
| "volume": 2431800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1992", | |
| "open": 351.57, | |
| "high": 355.64, | |
| "low": 350.11, | |
| "close": 354.79, | |
| "volume": 2390300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1992", | |
| "open": 354.79, | |
| "high": 359.05, | |
| "low": 354.42, | |
| "close": 358.4, | |
| "volume": 2611100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1992", | |
| "open": 358.4, | |
| "high": 361.9, | |
| "low": 357.47, | |
| "close": 361.83, | |
| "volume": 2262700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1992", | |
| "open": 361.83, | |
| "high": 363.2, | |
| "low": 358.98, | |
| "close": 360.58, | |
| "volume": 2747000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1992", | |
| "open": 360.58, | |
| "high": 361.41, | |
| "low": 356.22, | |
| "close": 357.82, | |
| "volume": 2698700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1992", | |
| "open": 357.82, | |
| "high": 357.82, | |
| "low": 351.8, | |
| "close": 354.55, | |
| "volume": 2413500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1992", | |
| "open": 354.55, | |
| "high": 354.55, | |
| "low": 349.81, | |
| "close": 350.89, | |
| "volume": 2131700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1992", | |
| "open": 350.89, | |
| "high": 352.28, | |
| "low": 349.4, | |
| "close": 349.4, | |
| "volume": 1945000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1992", | |
| "open": 349.4, | |
| "high": 349.4, | |
| "low": 344.8, | |
| "close": 346.95, | |
| "volume": 2489300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1992", | |
| "open": 346.95, | |
| "high": 351.42, | |
| "low": 346.38, | |
| "close": 348.95, | |
| "volume": 2582700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1992", | |
| "open": 348.95, | |
| "high": 357.02, | |
| "low": 348.95, | |
| "close": 356.85, | |
| "volume": 2479400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1992", | |
| "open": 356.85, | |
| "high": 359.79, | |
| "low": 356.63, | |
| "close": 357.89, | |
| "volume": 2440600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1992", | |
| "open": 357.89, | |
| "high": 359.7, | |
| "low": 355.99, | |
| "close": 359.33, | |
| "volume": 2029100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1992", | |
| "open": 359.33, | |
| "high": 360.85, | |
| "low": 353.28, | |
| "close": 355.64, | |
| "volume": 2477000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1992", | |
| "open": 355.64, | |
| "high": 357.8, | |
| "low": 354.93, | |
| "close": 356.49, | |
| "volume": 2528900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1992", | |
| "open": 356.49, | |
| "high": 358.05, | |
| "low": 355.26, | |
| "close": 357.56, | |
| "volume": 1062600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1992", | |
| "open": 357.56, | |
| "high": 359.26, | |
| "low": 356.52, | |
| "close": 359.07, | |
| "volume": 1440700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1992", | |
| "open": 359.07, | |
| "high": 362.78, | |
| "low": 359.07, | |
| "close": 359.81, | |
| "volume": 1997100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1992", | |
| "open": 359.81, | |
| "high": 360.94, | |
| "low": 358.31, | |
| "close": 359.93, | |
| "volume": 1934800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1992", | |
| "open": 359.93, | |
| "high": 362.2, | |
| "low": 359.86, | |
| "close": 360.18, | |
| "volume": 2031900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1993", | |
| "open": 360.18, | |
| "high": 360.42, | |
| "low": 355.81, | |
| "close": 356.37, | |
| "volume": 1888700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1993", | |
| "open": 356.37, | |
| "high": 360.27, | |
| "low": 355.36, | |
| "close": 360.23, | |
| "volume": 2294000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1993", | |
| "open": 360.23, | |
| "high": 367.26, | |
| "low": 360.23, | |
| "close": 366.97, | |
| "volume": 2700200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1993", | |
| "open": 366.97, | |
| "high": 370.57, | |
| "low": 363.61, | |
| "close": 364.02, | |
| "volume": 2969300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1993", | |
| "open": 364.02, | |
| "high": 365.58, | |
| "low": 361.45, | |
| "close": 365.54, | |
| "volume": 2328200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1993", | |
| "open": 365.54, | |
| "high": 371.15, | |
| "low": 364.53, | |
| "close": 370.8, | |
| "volume": 1957400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1993", | |
| "open": 370.8, | |
| "high": 371.6, | |
| "low": 365.14, | |
| "close": 367.9, | |
| "volume": 2337700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1993", | |
| "open": 367.9, | |
| "high": 376.45, | |
| "low": 365.69, | |
| "close": 375.85, | |
| "volume": 2447000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1993", | |
| "open": 375.85, | |
| "high": 382.45, | |
| "low": 375.85, | |
| "close": 381.34, | |
| "volume": 2869600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1993", | |
| "open": 381.34, | |
| "high": 382.79, | |
| "low": 375.62, | |
| "close": 379.23, | |
| "volume": 2954400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1993", | |
| "open": 379.23, | |
| "high": 379.24, | |
| "low": 375.33, | |
| "close": 378.76, | |
| "volume": 2407400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1993", | |
| "open": 378.76, | |
| "high": 380.09, | |
| "low": 375.65, | |
| "close": 376.02, | |
| "volume": 2778900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1993", | |
| "open": 376.02, | |
| "high": 377.92, | |
| "low": 374.56, | |
| "close": 375.73, | |
| "volume": 2713200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1993", | |
| "open": 375.73, | |
| "high": 380.01, | |
| "low": 373.93, | |
| "close": 379.34, | |
| "volume": 2813300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1993", | |
| "open": 379.34, | |
| "high": 381.7, | |
| "low": 377.39, | |
| "close": 377.82, | |
| "volume": 2947200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1993", | |
| "open": 377.82, | |
| "high": 383.42, | |
| "low": 377.57, | |
| "close": 381.05, | |
| "volume": 2645900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1993", | |
| "open": 381.05, | |
| "high": 384.67, | |
| "low": 378.45, | |
| "close": 379.38, | |
| "volume": 2963400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1993", | |
| "open": 379.38, | |
| "high": 379.38, | |
| "low": 369.84, | |
| "close": 372.61, | |
| "volume": 2817200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1993", | |
| "open": 372.61, | |
| "high": 372.61, | |
| "low": 368.08, | |
| "close": 370.67, | |
| "volume": 2672100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1993", | |
| "open": 370.67, | |
| "high": 372.72, | |
| "low": 368.95, | |
| "close": 370.56, | |
| "volume": 2369500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1993", | |
| "open": 370.56, | |
| "high": 376.06, | |
| "low": 370.36, | |
| "close": 375.48, | |
| "volume": 2139400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1993", | |
| "open": 375.48, | |
| "high": 377.59, | |
| "low": 374.25, | |
| "close": 377.44, | |
| "volume": 2540800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1993", | |
| "open": 377.44, | |
| "high": 379.26, | |
| "low": 375.71, | |
| "close": 376.54, | |
| "volume": 2917300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1993", | |
| "open": 376.54, | |
| "high": 378.43, | |
| "low": 371.98, | |
| "close": 374.24, | |
| "volume": 2846600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1993", | |
| "open": 374.24, | |
| "high": 374.24, | |
| "low": 363.98, | |
| "close": 369, | |
| "volume": 2932100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1993", | |
| "open": 369, | |
| "high": 370.37, | |
| "low": 364.6, | |
| "close": 365.73, | |
| "volume": 2220700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1993", | |
| "open": 365.73, | |
| "high": 368.93, | |
| "low": 362.42, | |
| "close": 362.95, | |
| "volume": 2769800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1993", | |
| "open": 362.95, | |
| "high": 368.65, | |
| "low": 362.95, | |
| "close": 367.3, | |
| "volume": 2594100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1993", | |
| "open": 367.3, | |
| "high": 369.74, | |
| "low": 365.77, | |
| "close": 366.33, | |
| "volume": 2357700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1993", | |
| "open": 366.33, | |
| "high": 366.6, | |
| "low": 361.02, | |
| "close": 361.19, | |
| "volume": 2146000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1993", | |
| "open": 361.19, | |
| "high": 361.19, | |
| "low": 343.9, | |
| "close": 346.89, | |
| "volume": 3037200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1993", | |
| "open": 346.89, | |
| "high": 348.45, | |
| "low": 341.49, | |
| "close": 345.91, | |
| "volume": 2755200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1993", | |
| "open": 345.91, | |
| "high": 353.41, | |
| "low": 342.82, | |
| "close": 348.28, | |
| "volume": 2986200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1993", | |
| "open": 348.28, | |
| "high": 351.17, | |
| "low": 345.51, | |
| "close": 347.92, | |
| "volume": 2433000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1993", | |
| "open": 347.92, | |
| "high": 348.27, | |
| "low": 340.08, | |
| "close": 340.35, | |
| "volume": 2774400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1993", | |
| "open": 340.35, | |
| "high": 342.68, | |
| "low": 337.14, | |
| "close": 341.24, | |
| "volume": 2709200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1993", | |
| "open": 341.24, | |
| "high": 350.76, | |
| "low": 338.64, | |
| "close": 350.13, | |
| "volume": 2809200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1993", | |
| "open": 350.13, | |
| "high": 351.88, | |
| "low": 345.7, | |
| "close": 351.67, | |
| "volume": 2593900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1993", | |
| "open": 351.67, | |
| "high": 353.17, | |
| "low": 349.24, | |
| "close": 351.14, | |
| "volume": 2173300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1993", | |
| "open": 351.14, | |
| "high": 352.97, | |
| "low": 348.28, | |
| "close": 349.1, | |
| "volume": 1860400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1993", | |
| "open": 349.1, | |
| "high": 356.79, | |
| "low": 348.08, | |
| "close": 356.21, | |
| "volume": 2070800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1993", | |
| "open": 356.21, | |
| "high": 360.42, | |
| "low": 355.79, | |
| "close": 359.96, | |
| "volume": 2373800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1993", | |
| "open": 359.96, | |
| "high": 359.96, | |
| "low": 352.85, | |
| "close": 355.53, | |
| "volume": 2320500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1993", | |
| "open": 355.53, | |
| "high": 358.09, | |
| "low": 352.7, | |
| "close": 355.57, | |
| "volume": 2142400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1993", | |
| "open": 355.57, | |
| "high": 360.33, | |
| "low": 355.11, | |
| "close": 359.44, | |
| "volume": 2199400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1993", | |
| "open": 359.44, | |
| "high": 361.41, | |
| "low": 358.58, | |
| "close": 359.4, | |
| "volume": 2322700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1993", | |
| "open": 359.4, | |
| "high": 361.67, | |
| "low": 358.26, | |
| "close": 361.26, | |
| "volume": 2452000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1993", | |
| "open": 361.26, | |
| "high": 364.66, | |
| "low": 360.99, | |
| "close": 361.73, | |
| "volume": 2470700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1993", | |
| "open": 361.73, | |
| "high": 363.09, | |
| "low": 356.45, | |
| "close": 362.65, | |
| "volume": 2883000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1993", | |
| "open": 362.65, | |
| "high": 365.05, | |
| "low": 362.26, | |
| "close": 364.32, | |
| "volume": 1875800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1993", | |
| "open": 364.32, | |
| "high": 366.54, | |
| "low": 363.11, | |
| "close": 363.61, | |
| "volume": 2292700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1993", | |
| "open": 363.61, | |
| "high": 363.61, | |
| "low": 354.87, | |
| "close": 355.65, | |
| "volume": 2450900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1993", | |
| "open": 355.65, | |
| "high": 358.63, | |
| "low": 355.33, | |
| "close": 355.5, | |
| "volume": 2317100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1993", | |
| "open": 355.5, | |
| "high": 357.92, | |
| "low": 351.46, | |
| "close": 351.55, | |
| "volume": 2356400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1993", | |
| "open": 351.55, | |
| "high": 351.55, | |
| "low": 346.2, | |
| "close": 349.42, | |
| "volume": 2130300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1993", | |
| "open": 349.42, | |
| "high": 353, | |
| "low": 347.8, | |
| "close": 348.14, | |
| "volume": 2261500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1993", | |
| "open": 348.14, | |
| "high": 350.04, | |
| "low": 345.43, | |
| "close": 348.51, | |
| "volume": 2433300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1993", | |
| "open": 348.51, | |
| "high": 355.02, | |
| "low": 348.51, | |
| "close": 354.38, | |
| "volume": 2193000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1993", | |
| "open": 354.38, | |
| "high": 356.4, | |
| "low": 351.39, | |
| "close": 352.64, | |
| "volume": 2045100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1993", | |
| "open": 352.64, | |
| "high": 355.08, | |
| "low": 351.02, | |
| "close": 351.4, | |
| "volume": 1944800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1993", | |
| "open": 351.4, | |
| "high": 357.72, | |
| "low": 351.4, | |
| "close": 357.72, | |
| "volume": 1215700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1993", | |
| "open": 357.72, | |
| "high": 363.18, | |
| "low": 357.72, | |
| "close": 359.42, | |
| "volume": 2579200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1993", | |
| "open": 359.42, | |
| "high": 360.74, | |
| "low": 353.48, | |
| "close": 354.33, | |
| "volume": 2466900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1993", | |
| "open": 354.33, | |
| "high": 354.33, | |
| "low": 341.14, | |
| "close": 341.18, | |
| "volume": 2792600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1993", | |
| "open": 341.18, | |
| "high": 345.18, | |
| "low": 339.17, | |
| "close": 344.7, | |
| "volume": 1908400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1993", | |
| "open": 344.7, | |
| "high": 347.73, | |
| "low": 340.06, | |
| "close": 340.55, | |
| "volume": 2175300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1993", | |
| "open": 340.55, | |
| "high": 345.43, | |
| "low": 339.52, | |
| "close": 345.18, | |
| "volume": 2125400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1993", | |
| "open": 345.18, | |
| "high": 345.24, | |
| "low": 340.45, | |
| "close": 341.56, | |
| "volume": 2208800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1993", | |
| "open": 341.56, | |
| "high": 349.73, | |
| "low": 341.56, | |
| "close": 349.01, | |
| "volume": 2141500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1993", | |
| "open": 349.01, | |
| "high": 351.83, | |
| "low": 345.71, | |
| "close": 345.87, | |
| "volume": 2569500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1993", | |
| "open": 345.87, | |
| "high": 347.07, | |
| "low": 343.78, | |
| "close": 346.49, | |
| "volume": 2431100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1993", | |
| "open": 346.49, | |
| "high": 346.49, | |
| "low": 343.08, | |
| "close": 343.89, | |
| "volume": 2469500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1993", | |
| "open": 343.89, | |
| "high": 345.23, | |
| "low": 340.39, | |
| "close": 340.65, | |
| "volume": 2267800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1993", | |
| "open": 340.65, | |
| "high": 341.39, | |
| "low": 332.68, | |
| "close": 337.45, | |
| "volume": 2228500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1993", | |
| "open": 337.45, | |
| "high": 339.58, | |
| "low": 334.61, | |
| "close": 339.06, | |
| "volume": 2513200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1993", | |
| "open": 339.06, | |
| "high": 341.42, | |
| "low": 336.85, | |
| "close": 340.2, | |
| "volume": 2484400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1993", | |
| "open": 340.2, | |
| "high": 343.77, | |
| "low": 337.84, | |
| "close": 338.48, | |
| "volume": 2637800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1993", | |
| "open": 338.48, | |
| "high": 338.93, | |
| "low": 332.81, | |
| "close": 333.66, | |
| "volume": 2433900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1993", | |
| "open": 333.66, | |
| "high": 334.45, | |
| "low": 326.56, | |
| "close": 327.28, | |
| "volume": 2123200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1993", | |
| "open": 327.28, | |
| "high": 334.83, | |
| "low": 327.28, | |
| "close": 334.6, | |
| "volume": 2367900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1993", | |
| "open": 334.6, | |
| "high": 339.93, | |
| "low": 334.6, | |
| "close": 339.66, | |
| "volume": 2205100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1993", | |
| "open": 339.66, | |
| "high": 339.66, | |
| "low": 334.94, | |
| "close": 338.98, | |
| "volume": 2049600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1993", | |
| "open": 338.98, | |
| "high": 344.39, | |
| "low": 338.98, | |
| "close": 339.95, | |
| "volume": 2269600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1993", | |
| "open": 339.95, | |
| "high": 345.27, | |
| "low": 339.95, | |
| "close": 344.97, | |
| "volume": 2023300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1993", | |
| "open": 344.97, | |
| "high": 353.73, | |
| "low": 344.97, | |
| "close": 353.28, | |
| "volume": 2687700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1993", | |
| "open": 353.28, | |
| "high": 357.14, | |
| "low": 350.86, | |
| "close": 355.35, | |
| "volume": 2891900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1993", | |
| "open": 355.35, | |
| "high": 356.76, | |
| "low": 351.01, | |
| "close": 351.71, | |
| "volume": 2602200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1993", | |
| "open": 351.71, | |
| "high": 354.26, | |
| "low": 350.95, | |
| "close": 353.23, | |
| "volume": 2261100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1993", | |
| "open": 353.23, | |
| "high": 356.52, | |
| "low": 353.23, | |
| "close": 354.85, | |
| "volume": 2064500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1993", | |
| "open": 354.85, | |
| "high": 354.85, | |
| "low": 351.52, | |
| "close": 353.01, | |
| "volume": 2232700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1993", | |
| "open": 353.01, | |
| "high": 353.11, | |
| "low": 350.34, | |
| "close": 350.96, | |
| "volume": 2463700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1993", | |
| "open": 350.96, | |
| "high": 350.96, | |
| "low": 345.69, | |
| "close": 347.71, | |
| "volume": 2625300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1993", | |
| "open": 347.71, | |
| "high": 350.05, | |
| "low": 346.83, | |
| "close": 349.8, | |
| "volume": 2291700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1993", | |
| "open": 349.8, | |
| "high": 353.11, | |
| "low": 349.52, | |
| "close": 352.67, | |
| "volume": 2099000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1993", | |
| "open": 352.67, | |
| "high": 356.12, | |
| "low": 352.67, | |
| "close": 356, | |
| "volume": 2777100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1993", | |
| "open": 356, | |
| "high": 365.21, | |
| "low": 354.84, | |
| "close": 364.67, | |
| "volume": 3183100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1993", | |
| "open": 364.67, | |
| "high": 370.89, | |
| "low": 364.67, | |
| "close": 370.45, | |
| "volume": 3432300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1993", | |
| "open": 370.45, | |
| "high": 370.46, | |
| "low": 364.52, | |
| "close": 366.67, | |
| "volume": 2781800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1993", | |
| "open": 366.67, | |
| "high": 369.61, | |
| "low": 363.31, | |
| "close": 367.09, | |
| "volume": 2052200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/1993", | |
| "open": 367.09, | |
| "high": 367.09, | |
| "low": 363.88, | |
| "close": 366.22, | |
| "volume": 2525700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1993", | |
| "open": 366.22, | |
| "high": 374.4, | |
| "low": 365.3, | |
| "close": 374.35, | |
| "volume": 2933900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1993", | |
| "open": 374.35, | |
| "high": 376.53, | |
| "low": 371.85, | |
| "close": 372.73, | |
| "volume": 2777900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1993", | |
| "open": 372.73, | |
| "high": 372.73, | |
| "low": 364.27, | |
| "close": 368.11, | |
| "volume": 2357500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1993", | |
| "open": 368.11, | |
| "high": 374.68, | |
| "low": 368.11, | |
| "close": 372.53, | |
| "volume": 2367800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1993", | |
| "open": 372.53, | |
| "high": 374.92, | |
| "low": 370.38, | |
| "close": 372.68, | |
| "volume": 2743200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1993", | |
| "open": 372.68, | |
| "high": 373.44, | |
| "low": 369.38, | |
| "close": 372.06, | |
| "volume": 2600800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1993", | |
| "open": 372.06, | |
| "high": 372.06, | |
| "low": 367.99, | |
| "close": 368.63, | |
| "volume": 2518800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1993", | |
| "open": 368.63, | |
| "high": 371.77, | |
| "low": 364.32, | |
| "close": 364.36, | |
| "volume": 2478600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1993", | |
| "open": 364.36, | |
| "high": 364.36, | |
| "low": 359, | |
| "close": 360.74, | |
| "volume": 2623100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1993", | |
| "open": 360.74, | |
| "high": 363.23, | |
| "low": 358.14, | |
| "close": 360.25, | |
| "volume": 2630500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1993", | |
| "open": 360.25, | |
| "high": 360.56, | |
| "low": 356.44, | |
| "close": 359.55, | |
| "volume": 2422800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1993", | |
| "open": 359.55, | |
| "high": 364.11, | |
| "low": 359.55, | |
| "close": 363.08, | |
| "volume": 2352100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1993", | |
| "open": 363.08, | |
| "high": 367.93, | |
| "low": 363.08, | |
| "close": 367.14, | |
| "volume": 2084300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1993", | |
| "open": 367.14, | |
| "high": 369.57, | |
| "low": 366.51, | |
| "close": 366.98, | |
| "volume": 2367900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1993", | |
| "open": 366.98, | |
| "high": 368.38, | |
| "low": 362.15, | |
| "close": 365.02, | |
| "volume": 2399000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1993", | |
| "open": 365.02, | |
| "high": 365.86, | |
| "low": 362.26, | |
| "close": 364.01, | |
| "volume": 2454400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1993", | |
| "open": 364.01, | |
| "high": 365.77, | |
| "low": 357.96, | |
| "close": 357.96, | |
| "volume": 2499200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1993", | |
| "open": 357.96, | |
| "high": 358.67, | |
| "low": 355.01, | |
| "close": 357.86, | |
| "volume": 2084700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1993", | |
| "open": 357.86, | |
| "high": 359.14, | |
| "low": 355.38, | |
| "close": 356.2, | |
| "volume": 2581700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1993", | |
| "open": 356.2, | |
| "high": 357.54, | |
| "low": 353.7, | |
| "close": 354.93, | |
| "volume": 2599500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1993", | |
| "open": 354.93, | |
| "high": 358.6, | |
| "low": 352.76, | |
| "close": 357.83, | |
| "volume": 2271500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1993", | |
| "open": 357.83, | |
| "high": 363.63, | |
| "low": 357.82, | |
| "close": 362.23, | |
| "volume": 2193600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1993", | |
| "open": 362.23, | |
| "high": 368.45, | |
| "low": 362.23, | |
| "close": 368.45, | |
| "volume": 2270100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1993", | |
| "open": 368.45, | |
| "high": 369.83, | |
| "low": 364.79, | |
| "close": 365.96, | |
| "volume": 2510500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1993", | |
| "open": 365.96, | |
| "high": 369.78, | |
| "low": 365.39, | |
| "close": 366.13, | |
| "volume": 2659000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1993", | |
| "open": 366.13, | |
| "high": 366.52, | |
| "low": 361.7, | |
| "close": 363.73, | |
| "volume": 2257900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1993", | |
| "open": 363.73, | |
| "high": 364.8, | |
| "low": 361.37, | |
| "close": 364.21, | |
| "volume": 1825400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1993", | |
| "open": 364.21, | |
| "high": 365.23, | |
| "low": 359.7, | |
| "close": 360.8, | |
| "volume": 1993700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1993", | |
| "open": 360.8, | |
| "high": 360.8, | |
| "low": 355.78, | |
| "close": 357.86, | |
| "volume": 2360100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1993", | |
| "open": 357.86, | |
| "high": 361.3, | |
| "low": 356.92, | |
| "close": 360.7, | |
| "volume": 2546700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1993", | |
| "open": 360.7, | |
| "high": 362.88, | |
| "low": 358.33, | |
| "close": 362.46, | |
| "volume": 2137300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1993", | |
| "open": 362.46, | |
| "high": 365.15, | |
| "low": 360.76, | |
| "close": 362.87, | |
| "volume": 2025200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1993", | |
| "open": 362.87, | |
| "high": 364.49, | |
| "low": 361.13, | |
| "close": 361.98, | |
| "volume": 2565300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1993", | |
| "open": 361.98, | |
| "high": 366.33, | |
| "low": 360.11, | |
| "close": 363.74, | |
| "volume": 2905600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1993", | |
| "open": 363.74, | |
| "high": 363.74, | |
| "low": 359.98, | |
| "close": 360.46, | |
| "volume": 3002200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1993", | |
| "open": 360.46, | |
| "high": 360.46, | |
| "low": 350.11, | |
| "close": 351.07, | |
| "volume": 2828800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1993", | |
| "open": 351.07, | |
| "high": 351.39, | |
| "low": 346.52, | |
| "close": 349.06, | |
| "volume": 2396200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1993", | |
| "open": 349.06, | |
| "high": 356.33, | |
| "low": 349.06, | |
| "close": 355.76, | |
| "volume": 2616500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1993", | |
| "open": 355.76, | |
| "high": 355.76, | |
| "low": 350.98, | |
| "close": 352.64, | |
| "volume": 2559300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1993", | |
| "open": 352.64, | |
| "high": 354.42, | |
| "low": 347.14, | |
| "close": 348.35, | |
| "volume": 2568200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1993", | |
| "open": 348.35, | |
| "high": 354.61, | |
| "low": 348.35, | |
| "close": 353.2, | |
| "volume": 2375800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1993", | |
| "open": 353.2, | |
| "high": 357.98, | |
| "low": 353.07, | |
| "close": 356.4, | |
| "volume": 2261500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1993", | |
| "open": 356.4, | |
| "high": 356.83, | |
| "low": 350.86, | |
| "close": 352.02, | |
| "volume": 2714900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1993", | |
| "open": 352.02, | |
| "high": 357.36, | |
| "low": 351.86, | |
| "close": 356.81, | |
| "volume": 2653400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1993", | |
| "open": 356.81, | |
| "high": 359.64, | |
| "low": 356.5, | |
| "close": 357.33, | |
| "volume": 2752000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1993", | |
| "open": 357.33, | |
| "high": 357.33, | |
| "low": 350.76, | |
| "close": 352.86, | |
| "volume": 2567000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1993", | |
| "open": 352.86, | |
| "high": 356.62, | |
| "low": 352.86, | |
| "close": 355.25, | |
| "volume": 2243500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1993", | |
| "open": 355.25, | |
| "high": 357.41, | |
| "low": 354.99, | |
| "close": 356.23, | |
| "volume": 2475200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1993", | |
| "open": 356.23, | |
| "high": 360.73, | |
| "low": 355.11, | |
| "close": 360.11, | |
| "volume": 2533800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1993", | |
| "open": 360.11, | |
| "high": 362.57, | |
| "low": 360.11, | |
| "close": 362.41, | |
| "volume": 2698200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1993", | |
| "open": 362.41, | |
| "high": 364.83, | |
| "low": 361.58, | |
| "close": 363.14, | |
| "volume": 2511100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1993", | |
| "open": 363.14, | |
| "high": 365.36, | |
| "low": 361.05, | |
| "close": 362.3, | |
| "volume": 2361800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1993", | |
| "open": 362.3, | |
| "high": 363.1, | |
| "low": 358.38, | |
| "close": 358.64, | |
| "volume": 2608600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1993", | |
| "open": 358.64, | |
| "high": 360.68, | |
| "low": 358.64, | |
| "close": 359.73, | |
| "volume": 2918000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1993", | |
| "open": 359.73, | |
| "high": 362.72, | |
| "low": 356.93, | |
| "close": 359.4, | |
| "volume": 2712900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1993", | |
| "open": 359.4, | |
| "high": 361.03, | |
| "low": 358.43, | |
| "close": 360.45, | |
| "volume": 2335900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1993", | |
| "open": 360.45, | |
| "high": 370.73, | |
| "low": 360.45, | |
| "close": 370.6, | |
| "volume": 2456000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1993", | |
| "open": 370.6, | |
| "high": 374.4, | |
| "low": 369.89, | |
| "close": 374.16, | |
| "volume": 2735300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1993", | |
| "open": 374.16, | |
| "high": 379.64, | |
| "low": 374.16, | |
| "close": 375.82, | |
| "volume": 2331800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1993", | |
| "open": 375.82, | |
| "high": 375.82, | |
| "low": 369.8, | |
| "close": 370.27, | |
| "volume": 2891700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1993", | |
| "open": 370.27, | |
| "high": 371.4, | |
| "low": 368.57, | |
| "close": 370.87, | |
| "volume": 2603800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1993", | |
| "open": 370.87, | |
| "high": 372.17, | |
| "low": 368.74, | |
| "close": 370.49, | |
| "volume": 2269300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1993", | |
| "open": 370.49, | |
| "high": 372.17, | |
| "low": 369.08, | |
| "close": 371, | |
| "volume": 2833800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1993", | |
| "open": 371, | |
| "high": 372.2, | |
| "low": 366.4, | |
| "close": 367.95, | |
| "volume": 3272300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1993", | |
| "open": 367.95, | |
| "high": 367.95, | |
| "low": 360.7, | |
| "close": 364.67, | |
| "volume": 2904500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1993", | |
| "open": 364.67, | |
| "high": 367.04, | |
| "low": 363.48, | |
| "close": 366.5, | |
| "volume": 2473400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1993", | |
| "open": 366.5, | |
| "high": 370.89, | |
| "low": 366.5, | |
| "close": 369.3, | |
| "volume": 2250700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1993", | |
| "open": 369.3, | |
| "high": 372.88, | |
| "low": 369.3, | |
| "close": 372.65, | |
| "volume": 2699000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1993", | |
| "open": 372.65, | |
| "high": 375.3, | |
| "low": 371.49, | |
| "close": 374.16, | |
| "volume": 2813600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1993", | |
| "open": 374.16, | |
| "high": 376.98, | |
| "low": 373.38, | |
| "close": 374.57, | |
| "volume": 2947800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1993", | |
| "open": 374.57, | |
| "high": 374.63, | |
| "low": 371.9, | |
| "close": 373.7, | |
| "volume": 2187000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/1993", | |
| "open": 373.7, | |
| "high": 373.8, | |
| "low": 365.45, | |
| "close": 366.68, | |
| "volume": 2442200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1993", | |
| "open": 366.68, | |
| "high": 366.68, | |
| "low": 358.02, | |
| "close": 364.85, | |
| "volume": 3075200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1993", | |
| "open": 364.85, | |
| "high": 369.83, | |
| "low": 364.85, | |
| "close": 368.3, | |
| "volume": 2655000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1993", | |
| "open": 368.3, | |
| "high": 371.89, | |
| "low": 368.13, | |
| "close": 370.64, | |
| "volume": 2542000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1993", | |
| "open": 370.64, | |
| "high": 371.76, | |
| "low": 367.38, | |
| "close": 367.59, | |
| "volume": 2303300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1993", | |
| "open": 367.59, | |
| "high": 367.59, | |
| "low": 360.14, | |
| "close": 364.2, | |
| "volume": 2667500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1993", | |
| "open": 364.2, | |
| "high": 367.42, | |
| "low": 362.4, | |
| "close": 367.32, | |
| "volume": 2854600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1993", | |
| "open": 367.32, | |
| "high": 367.32, | |
| "low": 364.91, | |
| "close": 365.74, | |
| "volume": 2201500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1993", | |
| "open": 365.74, | |
| "high": 368.07, | |
| "low": 362.42, | |
| "close": 366.18, | |
| "volume": 2631700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1993", | |
| "open": 366.18, | |
| "high": 371.08, | |
| "low": 366.18, | |
| "close": 367.45, | |
| "volume": 2288500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1993", | |
| "open": 367.45, | |
| "high": 369.75, | |
| "low": 362.31, | |
| "close": 365.64, | |
| "volume": 2848100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1993", | |
| "open": 365.64, | |
| "high": 374.78, | |
| "low": 365.64, | |
| "close": 374, | |
| "volume": 2893600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1993", | |
| "open": 374, | |
| "high": 378.14, | |
| "low": 373.86, | |
| "close": 377.07, | |
| "volume": 3340400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1993", | |
| "open": 377.07, | |
| "high": 378.46, | |
| "low": 374.92, | |
| "close": 378.04, | |
| "volume": 3099900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1993", | |
| "open": 378.04, | |
| "high": 382.59, | |
| "low": 378.04, | |
| "close": 382.51, | |
| "volume": 2665600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1993", | |
| "open": 382.51, | |
| "high": 386.09, | |
| "low": 380.83, | |
| "close": 386.02, | |
| "volume": 2834000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1993", | |
| "open": 386.02, | |
| "high": 388.33, | |
| "low": 382.7, | |
| "close": 386.89, | |
| "volume": 3413200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1993", | |
| "open": 386.89, | |
| "high": 386.89, | |
| "low": 382.14, | |
| "close": 382.71, | |
| "volume": 3062100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1993", | |
| "open": 382.71, | |
| "high": 384.58, | |
| "low": 381.23, | |
| "close": 382.81, | |
| "volume": 2900200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1993", | |
| "open": 382.81, | |
| "high": 384.83, | |
| "low": 381.35, | |
| "close": 384.3, | |
| "volume": 2375000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1993", | |
| "open": 384.3, | |
| "high": 386.52, | |
| "low": 378.43, | |
| "close": 381.27, | |
| "volume": 3064300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1993", | |
| "open": 381.27, | |
| "high": 384.83, | |
| "low": 380.1, | |
| "close": 380.42, | |
| "volume": 2979400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1993", | |
| "open": 380.42, | |
| "high": 380.95, | |
| "low": 376.63, | |
| "close": 377.99, | |
| "volume": 2941900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1993", | |
| "open": 377.99, | |
| "high": 381.36, | |
| "low": 375.64, | |
| "close": 381.32, | |
| "volume": 2814000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1993", | |
| "open": 381.32, | |
| "high": 383.83, | |
| "low": 379.11, | |
| "close": 380.65, | |
| "volume": 2511200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1993", | |
| "open": 380.65, | |
| "high": 385.2, | |
| "low": 380.65, | |
| "close": 382.57, | |
| "volume": 3163100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1993", | |
| "open": 382.57, | |
| "high": 386.61, | |
| "low": 382.07, | |
| "close": 386.3, | |
| "volume": 4153600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1993", | |
| "open": 386.3, | |
| "high": 392.96, | |
| "low": 386.29, | |
| "close": 391.98, | |
| "volume": 3827500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1993", | |
| "open": 391.98, | |
| "high": 396.2, | |
| "low": 390.9, | |
| "close": 392.45, | |
| "volume": 3688000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1993", | |
| "open": 392.45, | |
| "high": 394.22, | |
| "low": 389.11, | |
| "close": 389.85, | |
| "volume": 3437200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1993", | |
| "open": 389.85, | |
| "high": 390.36, | |
| "low": 380.77, | |
| "close": 382.73, | |
| "volume": 3787200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1993", | |
| "open": 382.73, | |
| "high": 385.87, | |
| "low": 382.03, | |
| "close": 383.93, | |
| "volume": 3369100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1993", | |
| "open": 383.93, | |
| "high": 387.51, | |
| "low": 381.32, | |
| "close": 387.36, | |
| "volume": 3385700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1993", | |
| "open": 387.36, | |
| "high": 392.67, | |
| "low": 386.52, | |
| "close": 388.19, | |
| "volume": 3617400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1993", | |
| "open": 388.19, | |
| "high": 390.18, | |
| "low": 383.96, | |
| "close": 387.4, | |
| "volume": 2844600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1993", | |
| "open": 387.4, | |
| "high": 388.08, | |
| "low": 382.35, | |
| "close": 384.6, | |
| "volume": 2959000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1993", | |
| "open": 384.6, | |
| "high": 390.82, | |
| "low": 384.4, | |
| "close": 390.25, | |
| "volume": 3021500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1993", | |
| "open": 390.25, | |
| "high": 392.7, | |
| "low": 388.05, | |
| "close": 389.24, | |
| "volume": 3121400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1993", | |
| "open": 389.24, | |
| "high": 392.08, | |
| "low": 388.8, | |
| "close": 390.98, | |
| "volume": 3046600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1993", | |
| "open": 390.98, | |
| "high": 395.43, | |
| "low": 390.93, | |
| "close": 395.03, | |
| "volume": 2731300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1993", | |
| "open": 395.03, | |
| "high": 396.1, | |
| "low": 391.1, | |
| "close": 395.32, | |
| "volume": 3246600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1993", | |
| "open": 395.32, | |
| "high": 396.02, | |
| "low": 386.24, | |
| "close": 387.93, | |
| "volume": 3488100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1993", | |
| "open": 387.93, | |
| "high": 387.93, | |
| "low": 376.5, | |
| "close": 377.46, | |
| "volume": 3278800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1993", | |
| "open": 377.46, | |
| "high": 383.98, | |
| "low": 371.83, | |
| "close": 383.64, | |
| "volume": 3336800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1993", | |
| "open": 383.64, | |
| "high": 387.82, | |
| "low": 380.54, | |
| "close": 384.85, | |
| "volume": 2536400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1993", | |
| "open": 384.85, | |
| "high": 391.48, | |
| "low": 384.85, | |
| "close": 385.92, | |
| "volume": 3167700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1993", | |
| "open": 385.92, | |
| "high": 393.2, | |
| "low": 385.92, | |
| "close": 392.98, | |
| "volume": 3038500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1993", | |
| "open": 392.98, | |
| "high": 396.88, | |
| "low": 392.98, | |
| "close": 394.66, | |
| "volume": 3187400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1993", | |
| "open": 394.66, | |
| "high": 396.52, | |
| "low": 393.7, | |
| "close": 395.17, | |
| "volume": 3077500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1993", | |
| "open": 395.17, | |
| "high": 395.93, | |
| "low": 390.79, | |
| "close": 391.12, | |
| "volume": 2711400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1993", | |
| "open": 391.12, | |
| "high": 393.88, | |
| "low": 388.27, | |
| "close": 393.38, | |
| "volume": 3126900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1993", | |
| "open": 393.38, | |
| "high": 394.78, | |
| "low": 385, | |
| "close": 385.8, | |
| "volume": 3596500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1993", | |
| "open": 385.8, | |
| "high": 386.58, | |
| "low": 380.47, | |
| "close": 381.74, | |
| "volume": 3720600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1993", | |
| "open": 381.74, | |
| "high": 383.27, | |
| "low": 378, | |
| "close": 380.57, | |
| "volume": 3911100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1993", | |
| "open": 380.57, | |
| "high": 380.57, | |
| "low": 372.33, | |
| "close": 373.37, | |
| "volume": 3021400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1993", | |
| "open": 373.37, | |
| "high": 381.43, | |
| "low": 373.37, | |
| "close": 381.22, | |
| "volume": 2795500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1993", | |
| "open": 381.22, | |
| "high": 386.38, | |
| "low": 381.22, | |
| "close": 385.04, | |
| "volume": 2403700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1993", | |
| "open": 385.04, | |
| "high": 386.8, | |
| "low": 385.04, | |
| "close": 386.32, | |
| "volume": 802900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1993", | |
| "open": 386.32, | |
| "high": 388.48, | |
| "low": 383.05, | |
| "close": 383.18, | |
| "volume": 2431300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1993", | |
| "open": 383.18, | |
| "high": 387.9, | |
| "low": 380.87, | |
| "close": 386.76, | |
| "volume": 2858400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1993", | |
| "open": 386.76, | |
| "high": 394.84, | |
| "low": 386.76, | |
| "close": 392.95, | |
| "volume": 3238800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1993", | |
| "open": 392.95, | |
| "high": 396.17, | |
| "low": 391.39, | |
| "close": 396.17, | |
| "volume": 2991300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1993", | |
| "open": 396.17, | |
| "high": 401.81, | |
| "low": 396.17, | |
| "close": 401.77, | |
| "volume": 3278700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1993", | |
| "open": 401.77, | |
| "high": 401.77, | |
| "low": 392.85, | |
| "close": 399.01, | |
| "volume": 2926600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1993", | |
| "open": 399.01, | |
| "high": 399.79, | |
| "low": 395.12, | |
| "close": 396.98, | |
| "volume": 2988400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1993", | |
| "open": 396.98, | |
| "high": 396.98, | |
| "low": 392.89, | |
| "close": 394.81, | |
| "volume": 2934400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1993", | |
| "open": 394.81, | |
| "high": 394.81, | |
| "low": 386.08, | |
| "close": 387.25, | |
| "volume": 3027900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1993", | |
| "open": 387.25, | |
| "high": 387.47, | |
| "low": 385.15, | |
| "close": 386.96, | |
| "volume": 3082500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1993", | |
| "open": 386.96, | |
| "high": 388.17, | |
| "low": 385.11, | |
| "close": 387.78, | |
| "volume": 2700100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1993", | |
| "open": 387.78, | |
| "high": 388.36, | |
| "low": 381.84, | |
| "close": 382.83, | |
| "volume": 3048800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1993", | |
| "open": 382.83, | |
| "high": 385.19, | |
| "low": 381.96, | |
| "close": 384.95, | |
| "volume": 2876000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1993", | |
| "open": 384.95, | |
| "high": 387.64, | |
| "low": 384.95, | |
| "close": 386.18, | |
| "volume": 2869700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1993", | |
| "open": 386.18, | |
| "high": 389.89, | |
| "low": 386.18, | |
| "close": 389.04, | |
| "volume": 3106300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1993", | |
| "open": 389.04, | |
| "high": 391.05, | |
| "low": 388.48, | |
| "close": 389.72, | |
| "volume": 2661800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1993", | |
| "open": 389.72, | |
| "high": 389.72, | |
| "low": 386.63, | |
| "close": 388.51, | |
| "volume": 2912000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1993", | |
| "open": 388.51, | |
| "high": 389.26, | |
| "low": 384.83, | |
| "close": 388.4, | |
| "volume": 3016600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1993", | |
| "open": 388.4, | |
| "high": 392.1, | |
| "low": 388.4, | |
| "close": 390.32, | |
| "volume": 2460500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1993", | |
| "open": 390.32, | |
| "high": 392.05, | |
| "low": 389.74, | |
| "close": 391.84, | |
| "volume": 1825500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1993", | |
| "open": 391.84, | |
| "high": 395.02, | |
| "low": 391.45, | |
| "close": 394.74, | |
| "volume": 2476100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1993", | |
| "open": 394.74, | |
| "high": 396.64, | |
| "low": 393.58, | |
| "close": 395.38, | |
| "volume": 2663900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1993", | |
| "open": 395.38, | |
| "high": 398.25, | |
| "low": 395.11, | |
| "close": 397.73, | |
| "volume": 2626900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1993", | |
| "open": 397.73, | |
| "high": 400.55, | |
| "low": 397.24, | |
| "close": 398.28, | |
| "volume": 2538500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1994", | |
| "open": 398.26, | |
| "high": 398.26, | |
| "low": 392.05, | |
| "close": 395.53, | |
| "volume": 2530200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1994", | |
| "open": 395.53, | |
| "high": 399.02, | |
| "low": 394.26, | |
| "close": 398.19, | |
| "volume": 2986000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1994", | |
| "open": 398.19, | |
| "high": 401.7, | |
| "low": 396.7, | |
| "close": 401.07, | |
| "volume": 3498800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1994", | |
| "open": 401.07, | |
| "high": 404.56, | |
| "low": 401.07, | |
| "close": 404.21, | |
| "volume": 3492100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1994", | |
| "open": 404.21, | |
| "high": 405.42, | |
| "low": 399.98, | |
| "close": 404.78, | |
| "volume": 3300600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1994", | |
| "open": 404.78, | |
| "high": 409.93, | |
| "low": 404.55, | |
| "close": 408.91, | |
| "volume": 3133500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1994", | |
| "open": 408.91, | |
| "high": 409.24, | |
| "low": 405.59, | |
| "close": 407.85, | |
| "volume": 3219300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1994", | |
| "open": 407.85, | |
| "high": 410.58, | |
| "low": 404.7, | |
| "close": 408.47, | |
| "volume": 3225400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1994", | |
| "open": 408.47, | |
| "high": 408.47, | |
| "low": 404.44, | |
| "close": 408, | |
| "volume": 2901100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1994", | |
| "open": 408, | |
| "high": 412.36, | |
| "low": 408, | |
| "close": 411.75, | |
| "volume": 2996600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1994", | |
| "open": 411.75, | |
| "high": 411.81, | |
| "low": 409.36, | |
| "close": 410.79, | |
| "volume": 2434500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1994", | |
| "open": 410.79, | |
| "high": 411.99, | |
| "low": 409.53, | |
| "close": 410.95, | |
| "volume": 3194400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1994", | |
| "open": 410.95, | |
| "high": 410.95, | |
| "low": 403.67, | |
| "close": 406.38, | |
| "volume": 3378700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1994", | |
| "open": 406.38, | |
| "high": 411.6, | |
| "low": 406.38, | |
| "close": 411.53, | |
| "volume": 3401700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1994", | |
| "open": 411.53, | |
| "high": 413.29, | |
| "low": 409.95, | |
| "close": 411.59, | |
| "volume": 3494300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1994", | |
| "open": 411.59, | |
| "high": 411.97, | |
| "low": 407.78, | |
| "close": 409.23, | |
| "volume": 3038800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1994", | |
| "open": 409.23, | |
| "high": 409.23, | |
| "low": 403.44, | |
| "close": 406.48, | |
| "volume": 3523500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1994", | |
| "open": 406.48, | |
| "high": 408.17, | |
| "low": 404.65, | |
| "close": 407.19, | |
| "volume": 3164900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1994", | |
| "open": 407.19, | |
| "high": 410.11, | |
| "low": 406.59, | |
| "close": 409.93, | |
| "volume": 3144900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1994", | |
| "open": 409.93, | |
| "high": 412.65, | |
| "low": 409.73, | |
| "close": 412.52, | |
| "volume": 3474900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1994", | |
| "open": 412.52, | |
| "high": 415.42, | |
| "low": 412.26, | |
| "close": 413.99, | |
| "volume": 3299200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1994", | |
| "open": 413.99, | |
| "high": 413.99, | |
| "low": 408.96, | |
| "close": 410.22, | |
| "volume": 3397500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1994", | |
| "open": 410.22, | |
| "high": 412.44, | |
| "low": 408.68, | |
| "close": 411.78, | |
| "volume": 3349500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1994", | |
| "open": 411.78, | |
| "high": 411.78, | |
| "low": 407.19, | |
| "close": 410.05, | |
| "volume": 3316200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1994", | |
| "open": 410.05, | |
| "high": 410.08, | |
| "low": 397.11, | |
| "close": 397.48, | |
| "volume": 3760300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1994", | |
| "open": 397.48, | |
| "high": 400.19, | |
| "low": 392.33, | |
| "close": 399.62, | |
| "volume": 3700200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1994", | |
| "open": 399.62, | |
| "high": 402.24, | |
| "low": 396.91, | |
| "close": 401.46, | |
| "volume": 3099400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1994", | |
| "open": 401.46, | |
| "high": 404.61, | |
| "low": 401.19, | |
| "close": 403.91, | |
| "volume": 3301900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1994", | |
| "open": 403.91, | |
| "high": 405.95, | |
| "low": 400.73, | |
| "close": 401.31, | |
| "volume": 3392900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1994", | |
| "open": 401.31, | |
| "high": 402.77, | |
| "low": 398.01, | |
| "close": 401.83, | |
| "volume": 2081900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1994", | |
| "open": 401.83, | |
| "high": 405.56, | |
| "low": 401.83, | |
| "close": 405.11, | |
| "volume": 2825100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/1994", | |
| "open": 405.11, | |
| "high": 409.17, | |
| "low": 404.91, | |
| "close": 408.28, | |
| "volume": 2966400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1994", | |
| "open": 408.28, | |
| "high": 411.29, | |
| "low": 407.33, | |
| "close": 408.74, | |
| "volume": 3385000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1994", | |
| "open": 408.74, | |
| "high": 412.43, | |
| "low": 405.35, | |
| "close": 407.39, | |
| "volume": 3548100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1994", | |
| "open": 407.39, | |
| "high": 408.23, | |
| "low": 403.03, | |
| "close": 407.94, | |
| "volume": 3006300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1994", | |
| "open": 407.94, | |
| "high": 410.81, | |
| "low": 405.03, | |
| "close": 410.48, | |
| "volume": 2632700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1994", | |
| "open": 410.48, | |
| "high": 412.37, | |
| "low": 408.21, | |
| "close": 408.91, | |
| "volume": 2954700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1994", | |
| "open": 408.91, | |
| "high": 408.91, | |
| "low": 400.41, | |
| "close": 402.79, | |
| "volume": 3489500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1994", | |
| "open": 402.79, | |
| "high": 406.63, | |
| "low": 402.06, | |
| "close": 406.45, | |
| "volume": 2856500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1994", | |
| "open": 406.45, | |
| "high": 413.22, | |
| "low": 406.45, | |
| "close": 412.17, | |
| "volume": 2875500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1994", | |
| "open": 412.17, | |
| "high": 414.03, | |
| "low": 406.36, | |
| "close": 409.69, | |
| "volume": 3073100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1994", | |
| "open": 409.69, | |
| "high": 409.69, | |
| "low": 398.3, | |
| "close": 408.18, | |
| "volume": 3266400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1994", | |
| "open": 408.18, | |
| "high": 411.19, | |
| "low": 407.39, | |
| "close": 408.17, | |
| "volume": 3183600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1994", | |
| "open": 408.17, | |
| "high": 412.97, | |
| "low": 408.17, | |
| "close": 411.99, | |
| "volume": 3181800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1994", | |
| "open": 411.99, | |
| "high": 416.29, | |
| "low": 411.99, | |
| "close": 415.3, | |
| "volume": 3032400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1994", | |
| "open": 415.3, | |
| "high": 415.3, | |
| "low": 410.01, | |
| "close": 411.97, | |
| "volume": 3046600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1994", | |
| "open": 411.97, | |
| "high": 414.33, | |
| "low": 409.24, | |
| "close": 413.08, | |
| "volume": 3169000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1994", | |
| "open": 413.08, | |
| "high": 414.73, | |
| "low": 407.32, | |
| "close": 409.77, | |
| "volume": 3267900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1994", | |
| "open": 409.77, | |
| "high": 410.59, | |
| "low": 406.95, | |
| "close": 409.43, | |
| "volume": 2792500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1994", | |
| "open": 409.43, | |
| "high": 413.6, | |
| "low": 409.43, | |
| "close": 412.93, | |
| "volume": 2655000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1994", | |
| "open": 412.93, | |
| "high": 415.07, | |
| "low": 412.31, | |
| "close": 412.83, | |
| "volume": 3030800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1994", | |
| "open": 412.83, | |
| "high": 415.68, | |
| "low": 412.36, | |
| "close": 415.31, | |
| "volume": 3380100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1994", | |
| "open": 415.31, | |
| "high": 418.99, | |
| "low": 415.31, | |
| "close": 418.45, | |
| "volume": 3242700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1994", | |
| "open": 418.45, | |
| "high": 418.89, | |
| "low": 415.32, | |
| "close": 417.52, | |
| "volume": 3114500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1994", | |
| "open": 417.52, | |
| "high": 417.61, | |
| "low": 412.76, | |
| "close": 412.99, | |
| "volume": 2615500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1994", | |
| "open": 412.99, | |
| "high": 413.01, | |
| "low": 409.49, | |
| "close": 410.67, | |
| "volume": 3052300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1994", | |
| "open": 410.67, | |
| "high": 413.66, | |
| "low": 410.49, | |
| "close": 410.5, | |
| "volume": 3341500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1994", | |
| "open": 410.5, | |
| "high": 410.5, | |
| "low": 399.83, | |
| "close": 403.92, | |
| "volume": 3735000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1994", | |
| "open": 403.92, | |
| "high": 405.26, | |
| "low": 399.63, | |
| "close": 399.86, | |
| "volume": 2812900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/1994", | |
| "open": 399.86, | |
| "high": 401.45, | |
| "low": 388.45, | |
| "close": 393.92, | |
| "volume": 3009200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1994", | |
| "open": 393.92, | |
| "high": 395.41, | |
| "low": 382.81, | |
| "close": 383, | |
| "volume": 3095600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1994", | |
| "open": 383, | |
| "high": 386.08, | |
| "low": 375.74, | |
| "close": 380.25, | |
| "volume": 3981900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1994", | |
| "open": 380.25, | |
| "high": 383.77, | |
| "low": 372.32, | |
| "close": 382.96, | |
| "volume": 4139500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1994", | |
| "open": 382.96, | |
| "high": 382.96, | |
| "low": 368.71, | |
| "close": 375.42, | |
| "volume": 3137200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1994", | |
| "open": 375.42, | |
| "high": 389.68, | |
| "low": 375.42, | |
| "close": 389.31, | |
| "volume": 3308100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1994", | |
| "open": 389.31, | |
| "high": 390.47, | |
| "low": 384.54, | |
| "close": 388.76, | |
| "volume": 2938200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1994", | |
| "open": 388.76, | |
| "high": 391.94, | |
| "low": 387.34, | |
| "close": 390.97, | |
| "volume": 2846900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1994", | |
| "open": 390.97, | |
| "high": 391.32, | |
| "low": 382.64, | |
| "close": 384.9, | |
| "volume": 2688200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1994", | |
| "open": 384.9, | |
| "high": 385.01, | |
| "low": 381.75, | |
| "close": 383.85, | |
| "volume": 2381700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1994", | |
| "open": 383.85, | |
| "high": 383.85, | |
| "low": 373.62, | |
| "close": 375.46, | |
| "volume": 2907600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1994", | |
| "open": 375.46, | |
| "high": 377.46, | |
| "low": 363.7, | |
| "close": 367.25, | |
| "volume": 3433600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1994", | |
| "open": 367.25, | |
| "high": 370.26, | |
| "low": 361.85, | |
| "close": 365.65, | |
| "volume": 3131000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1994", | |
| "open": 365.65, | |
| "high": 368.29, | |
| "low": 364.4, | |
| "close": 366.29, | |
| "volume": 2789200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1994", | |
| "open": 366.29, | |
| "high": 368.44, | |
| "low": 359.06, | |
| "close": 360.46, | |
| "volume": 2465800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1994", | |
| "open": 360.46, | |
| "high": 364.51, | |
| "low": 352.87, | |
| "close": 357.36, | |
| "volume": 3281900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1994", | |
| "open": 357.36, | |
| "high": 362.03, | |
| "low": 352.12, | |
| "close": 355.38, | |
| "volume": 3353400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1994", | |
| "open": 355.38, | |
| "high": 367.46, | |
| "low": 355.38, | |
| "close": 367.02, | |
| "volume": 3412300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1994", | |
| "open": 367.02, | |
| "high": 371.89, | |
| "low": 367.02, | |
| "close": 369.08, | |
| "volume": 3195400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1994", | |
| "open": 369.08, | |
| "high": 375.53, | |
| "low": 368.67, | |
| "close": 374.79, | |
| "volume": 2382900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1994", | |
| "open": 374.79, | |
| "high": 377.37, | |
| "low": 373.99, | |
| "close": 375.46, | |
| "volume": 2855400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1994", | |
| "open": 375.46, | |
| "high": 376.43, | |
| "low": 372.16, | |
| "close": 372.45, | |
| "volume": 3086900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1994", | |
| "open": 372.45, | |
| "high": 374.2, | |
| "low": 369.35, | |
| "close": 373.25, | |
| "volume": 2638100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1994", | |
| "open": 373.25, | |
| "high": 380.62, | |
| "low": 371.88, | |
| "close": 379.82, | |
| "volume": 2540800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1994", | |
| "open": 379.82, | |
| "high": 381.31, | |
| "low": 373.92, | |
| "close": 377.07, | |
| "volume": 3020800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1994", | |
| "open": 377.07, | |
| "high": 378.84, | |
| "low": 375.12, | |
| "close": 377.53, | |
| "volume": 2788200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1994", | |
| "open": 377.53, | |
| "high": 380.17, | |
| "low": 377.24, | |
| "close": 378.23, | |
| "volume": 2753700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1994", | |
| "open": 378.23, | |
| "high": 378.23, | |
| "low": 371, | |
| "close": 374.57, | |
| "volume": 2495100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1994", | |
| "open": 374.57, | |
| "high": 374.57, | |
| "low": 367.03, | |
| "close": 368, | |
| "volume": 2238400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1994", | |
| "open": 368, | |
| "high": 372.67, | |
| "low": 368, | |
| "close": 370.02, | |
| "volume": 3000400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1994", | |
| "open": 370.02, | |
| "high": 370.31, | |
| "low": 364.19, | |
| "close": 365.18, | |
| "volume": 3122800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1994", | |
| "open": 365.18, | |
| "high": 369.27, | |
| "low": 365.18, | |
| "close": 366.64, | |
| "volume": 2707100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1994", | |
| "open": 366.64, | |
| "high": 366.64, | |
| "low": 359.29, | |
| "close": 364.82, | |
| "volume": 3187300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1994", | |
| "open": 364.82, | |
| "high": 365.08, | |
| "low": 359.53, | |
| "close": 360.49, | |
| "volume": 2335600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1994", | |
| "open": 360.49, | |
| "high": 360.96, | |
| "low": 353.43, | |
| "close": 360.5, | |
| "volume": 3181700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1994", | |
| "open": 360.5, | |
| "high": 370.11, | |
| "low": 360.49, | |
| "close": 368.59, | |
| "volume": 3054900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1994", | |
| "open": 368.59, | |
| "high": 374.91, | |
| "low": 368.5, | |
| "close": 371.71, | |
| "volume": 3357500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1994", | |
| "open": 371.71, | |
| "high": 371.71, | |
| "low": 369.17, | |
| "close": 370.37, | |
| "volume": 2836200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1994", | |
| "open": 370.37, | |
| "high": 372.14, | |
| "low": 367.94, | |
| "close": 369.89, | |
| "volume": 2307000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1994", | |
| "open": 369.89, | |
| "high": 377.64, | |
| "low": 369.89, | |
| "close": 377, | |
| "volume": 2795700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/1994", | |
| "open": 377, | |
| "high": 379.47, | |
| "low": 372.96, | |
| "close": 378.24, | |
| "volume": 2741800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1994", | |
| "open": 378.24, | |
| "high": 381.25, | |
| "low": 374.31, | |
| "close": 375.8, | |
| "volume": 2767200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1994", | |
| "open": 375.8, | |
| "high": 377.71, | |
| "low": 373.18, | |
| "close": 376.81, | |
| "volume": 2055200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/1994", | |
| "open": 376.81, | |
| "high": 379.48, | |
| "low": 374.49, | |
| "close": 378.85, | |
| "volume": 2144300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1994", | |
| "open": 378.85, | |
| "high": 380.1, | |
| "low": 374.08, | |
| "close": 379.23, | |
| "volume": 3003400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1994", | |
| "open": 379.23, | |
| "high": 381.6, | |
| "low": 378.54, | |
| "close": 380.66, | |
| "volume": 2978200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1994", | |
| "open": 380.66, | |
| "high": 385.16, | |
| "low": 364.17, | |
| "close": 382.78, | |
| "volume": 2790000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1994", | |
| "open": 382.78, | |
| "high": 384.74, | |
| "low": 381.15, | |
| "close": 382.8, | |
| "volume": 2883700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1994", | |
| "open": 382.8, | |
| "high": 382.8, | |
| "low": 378.65, | |
| "close": 379.99, | |
| "volume": 2555500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1994", | |
| "open": 379.99, | |
| "high": 381.23, | |
| "low": 369.06, | |
| "close": 371, | |
| "volume": 3260700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1994", | |
| "open": 371, | |
| "high": 372.04, | |
| "low": 368.37, | |
| "close": 370.3, | |
| "volume": 2830800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1994", | |
| "open": 370.3, | |
| "high": 375.78, | |
| "low": 370.3, | |
| "close": 374.64, | |
| "volume": 2543100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1994", | |
| "open": 374.64, | |
| "high": 375.04, | |
| "low": 371.61, | |
| "close": 371.88, | |
| "volume": 2131100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1994", | |
| "open": 371.88, | |
| "high": 377.9, | |
| "low": 371.88, | |
| "close": 377.38, | |
| "volume": 2808900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1994", | |
| "open": 377.38, | |
| "high": 379.8, | |
| "low": 376.72, | |
| "close": 377.78, | |
| "volume": 2652800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1994", | |
| "open": 377.78, | |
| "high": 378.1, | |
| "low": 375.63, | |
| "close": 377.8, | |
| "volume": 2553700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1994", | |
| "open": 377.8, | |
| "high": 377.8, | |
| "low": 371.51, | |
| "close": 371.94, | |
| "volume": 2784700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1994", | |
| "open": 371.94, | |
| "high": 371.94, | |
| "low": 366.61, | |
| "close": 367.83, | |
| "volume": 2341700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1994", | |
| "open": 367.83, | |
| "high": 367.83, | |
| "low": 358.07, | |
| "close": 360.98, | |
| "volume": 2965100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1994", | |
| "open": 360.98, | |
| "high": 366.68, | |
| "low": 360.98, | |
| "close": 363.23, | |
| "volume": 2637000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1994", | |
| "open": 363.23, | |
| "high": 364.57, | |
| "low": 352.89, | |
| "close": 353.49, | |
| "volume": 3103100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1994", | |
| "open": 353.49, | |
| "high": 356.59, | |
| "low": 350.03, | |
| "close": 351.76, | |
| "volume": 2824600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1994", | |
| "open": 351.76, | |
| "high": 361.56, | |
| "low": 350.24, | |
| "close": 361.16, | |
| "volume": 2412300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1994", | |
| "open": 361.16, | |
| "high": 365.94, | |
| "low": 358.16, | |
| "close": 362.05, | |
| "volume": 2600900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1994", | |
| "open": 362.05, | |
| "high": 367.23, | |
| "low": 361.43, | |
| "close": 362.73, | |
| "volume": 2682400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1994", | |
| "open": 362.73, | |
| "high": 365.51, | |
| "low": 359.19, | |
| "close": 360.3, | |
| "volume": 2817800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1994", | |
| "open": 360.3, | |
| "high": 361.73, | |
| "low": 357.65, | |
| "close": 360.03, | |
| "volume": 2018700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/1994", | |
| "open": 360.03, | |
| "high": 361.02, | |
| "low": 356.46, | |
| "close": 356.91, | |
| "volume": 2001000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1994", | |
| "open": 356.91, | |
| "high": 356.91, | |
| "low": 352.74, | |
| "close": 353.62, | |
| "volume": 2630500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1994", | |
| "open": 353.62, | |
| "high": 359.34, | |
| "low": 352.98, | |
| "close": 359.23, | |
| "volume": 2685800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1994", | |
| "open": 359.23, | |
| "high": 362.73, | |
| "low": 356.55, | |
| "close": 359.31, | |
| "volume": 2572100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1994", | |
| "open": 359.31, | |
| "high": 361.14, | |
| "low": 355.21, | |
| "close": 358.79, | |
| "volume": 2256600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1994", | |
| "open": 358.79, | |
| "high": 361.67, | |
| "low": 354.91, | |
| "close": 361.31, | |
| "volume": 2496000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1994", | |
| "open": 361.31, | |
| "high": 369.62, | |
| "low": 361.31, | |
| "close": 369.14, | |
| "volume": 3421600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1994", | |
| "open": 369.14, | |
| "high": 373.43, | |
| "low": 366.71, | |
| "close": 367.52, | |
| "volume": 3513100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1994", | |
| "open": 367.65, | |
| "high": 367.84, | |
| "low": 366.05, | |
| "close": 367.24, | |
| "volume": 2138200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1994", | |
| "open": 368.35, | |
| "high": 368.73, | |
| "low": 365.78, | |
| "close": 368.18, | |
| "volume": 2493500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1994", | |
| "open": 368.18, | |
| "high": 368.36, | |
| "low": 364.48, | |
| "close": 364.72, | |
| "volume": 3004600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1994", | |
| "open": 364.72, | |
| "high": 364.72, | |
| "low": 358.16, | |
| "close": 359.53, | |
| "volume": 2976300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1994", | |
| "open": 359.53, | |
| "high": 362.32, | |
| "low": 357.93, | |
| "close": 362.21, | |
| "volume": 2974700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1994", | |
| "open": 362.85, | |
| "high": 365.34, | |
| "low": 361.19, | |
| "close": 365.06, | |
| "volume": 2937200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1994", | |
| "open": 365.06, | |
| "high": 366.11, | |
| "low": 363.61, | |
| "close": 366.11, | |
| "volume": 2166400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1994", | |
| "open": 366.11, | |
| "high": 366.19, | |
| "low": 363.01, | |
| "close": 364.01, | |
| "volume": 2685500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1994", | |
| "open": 364.01, | |
| "high": 364.95, | |
| "low": 361.59, | |
| "close": 361.81, | |
| "volume": 2706800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1994", | |
| "open": 361.81, | |
| "high": 364.18, | |
| "low": 361.34, | |
| "close": 362.14, | |
| "volume": 2671900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1994", | |
| "open": 362.14, | |
| "high": 370.65, | |
| "low": 362.14, | |
| "close": 370.16, | |
| "volume": 3008100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1994", | |
| "open": 370.16, | |
| "high": 373.87, | |
| "low": 369.9, | |
| "close": 373.58, | |
| "volume": 2696600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1994", | |
| "open": 373.57, | |
| "high": 376.64, | |
| "low": 371.76, | |
| "close": 372.78, | |
| "volume": 3097600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1994", | |
| "open": 372.78, | |
| "high": 373.56, | |
| "low": 370.48, | |
| "close": 370.48, | |
| "volume": 2854000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1994", | |
| "open": 370.48, | |
| "high": 372.62, | |
| "low": 367.17, | |
| "close": 367.55, | |
| "volume": 2711300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1994", | |
| "open": 367.55, | |
| "high": 367.71, | |
| "low": 363.81, | |
| "close": 367.15, | |
| "volume": 2309100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1994", | |
| "open": 367.14, | |
| "high": 369.23, | |
| "low": 365.52, | |
| "close": 368.89, | |
| "volume": 2218100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1994", | |
| "open": 368.87, | |
| "high": 370.95, | |
| "low": 367.78, | |
| "close": 370.66, | |
| "volume": 2672500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1994", | |
| "open": 370.66, | |
| "high": 374.99, | |
| "low": 370.45, | |
| "close": 373.93, | |
| "volume": 3264300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1994", | |
| "open": 373.93, | |
| "high": 378.54, | |
| "low": 371.13, | |
| "close": 374.49, | |
| "volume": 3217700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1994", | |
| "open": 374.49, | |
| "high": 377.52, | |
| "low": 374.31, | |
| "close": 376.96, | |
| "volume": 2594600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1994", | |
| "open": 376.96, | |
| "high": 379.13, | |
| "low": 375.38, | |
| "close": 377.08, | |
| "volume": 2435900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1994", | |
| "open": 377.08, | |
| "high": 381.14, | |
| "low": 375.43, | |
| "close": 380.53, | |
| "volume": 2955600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1994", | |
| "open": 380.53, | |
| "high": 387.19, | |
| "low": 380.53, | |
| "close": 386.9, | |
| "volume": 3353100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1994", | |
| "open": 386.9, | |
| "high": 388.49, | |
| "low": 383.59, | |
| "close": 385.63, | |
| "volume": 3352800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1994", | |
| "open": 385.63, | |
| "high": 387.75, | |
| "low": 382.1, | |
| "close": 384.12, | |
| "volume": 2829100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1994", | |
| "open": 384.12, | |
| "high": 384.12, | |
| "low": 381.6, | |
| "close": 382.81, | |
| "volume": 2547500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1994", | |
| "open": 382.81, | |
| "high": 389.23, | |
| "low": 382.81, | |
| "close": 386.74, | |
| "volume": 3332100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1994", | |
| "open": 386.74, | |
| "high": 388.76, | |
| "low": 386.02, | |
| "close": 388.44, | |
| "volume": 3234800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1994", | |
| "open": 388.44, | |
| "high": 393.47, | |
| "low": 387.74, | |
| "close": 391.49, | |
| "volume": 3082900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1994", | |
| "open": 391.49, | |
| "high": 401.3, | |
| "low": 391.49, | |
| "close": 399.26, | |
| "volume": 3168100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1994", | |
| "open": 399.26, | |
| "high": 402.03, | |
| "low": 398.21, | |
| "close": 398.44, | |
| "volume": 2840300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1994", | |
| "open": 398.44, | |
| "high": 402.29, | |
| "low": 396.21, | |
| "close": 401.74, | |
| "volume": 2951400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1994", | |
| "open": 401.74, | |
| "high": 402.87, | |
| "low": 397.34, | |
| "close": 397.9, | |
| "volume": 3239900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1994", | |
| "open": 397.9, | |
| "high": 397.9, | |
| "low": 390.67, | |
| "close": 391.61, | |
| "volume": 3218400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1994", | |
| "open": 391.61, | |
| "high": 394.19, | |
| "low": 390.38, | |
| "close": 391.41, | |
| "volume": 2364600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/1994", | |
| "open": 391.41, | |
| "high": 393.8, | |
| "low": 390.8, | |
| "close": 393.69, | |
| "volume": 1851500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/1994", | |
| "open": 393.69, | |
| "high": 398.71, | |
| "low": 393.41, | |
| "close": 397.05, | |
| "volume": 2837700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1994", | |
| "open": 397.05, | |
| "high": 401.43, | |
| "low": 397.05, | |
| "close": 400.75, | |
| "volume": 3030600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1994", | |
| "open": 400.75, | |
| "high": 400.75, | |
| "low": 393.53, | |
| "close": 394.84, | |
| "volume": 2774100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1994", | |
| "open": 394.84, | |
| "high": 395.36, | |
| "low": 390.5, | |
| "close": 391.67, | |
| "volume": 2234000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1994", | |
| "open": 391.67, | |
| "high": 397.53, | |
| "low": 391.67, | |
| "close": 396.69, | |
| "volume": 2830300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1994", | |
| "open": 396.69, | |
| "high": 398.22, | |
| "low": 394.5, | |
| "close": 397.79, | |
| "volume": 2930600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1994", | |
| "open": 397.79, | |
| "high": 407.1, | |
| "low": 397.43, | |
| "close": 407.1, | |
| "volume": 2982300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1994", | |
| "open": 407.1, | |
| "high": 407.1, | |
| "low": 401.79, | |
| "close": 404.47, | |
| "volume": 3233000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1994", | |
| "open": 404.47, | |
| "high": 406.79, | |
| "low": 403.88, | |
| "close": 403.88, | |
| "volume": 2615400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1994", | |
| "open": 403.96, | |
| "high": 403.96, | |
| "low": 396.84, | |
| "close": 396.85, | |
| "volume": 3056300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1994", | |
| "open": 396.85, | |
| "high": 397.64, | |
| "low": 388.95, | |
| "close": 393.71, | |
| "volume": 3223300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1994", | |
| "open": 393.71, | |
| "high": 396.26, | |
| "low": 391.53, | |
| "close": 393.55, | |
| "volume": 3085900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1994", | |
| "open": 393.55, | |
| "high": 395.22, | |
| "low": 389.67, | |
| "close": 390.2, | |
| "volume": 3210300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1994", | |
| "open": 390.18, | |
| "high": 390.27, | |
| "low": 386.11, | |
| "close": 388.9, | |
| "volume": 2504600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1994", | |
| "open": 388.9, | |
| "high": 389.92, | |
| "low": 387.12, | |
| "close": 389.33, | |
| "volume": 2737200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1994", | |
| "open": 389.33, | |
| "high": 393.83, | |
| "low": 389.33, | |
| "close": 391.97, | |
| "volume": 3002400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1994", | |
| "open": 391.97, | |
| "high": 392.22, | |
| "low": 388.43, | |
| "close": 391.22, | |
| "volume": 2842600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1994", | |
| "open": 391.22, | |
| "high": 396.48, | |
| "low": 391.22, | |
| "close": 393.85, | |
| "volume": 3081000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1994", | |
| "open": 393.85, | |
| "high": 394.94, | |
| "low": 391.12, | |
| "close": 392.72, | |
| "volume": 2448900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1994", | |
| "open": 392.72, | |
| "high": 393.45, | |
| "low": 382.53, | |
| "close": 382.71, | |
| "volume": 3328500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1994", | |
| "open": 382.71, | |
| "high": 387.38, | |
| "low": 376.8, | |
| "close": 386.99, | |
| "volume": 3477100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1994", | |
| "open": 386.99, | |
| "high": 389.37, | |
| "low": 382.17, | |
| "close": 382.85, | |
| "volume": 2702100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1994", | |
| "open": 382.85, | |
| "high": 387.75, | |
| "low": 382.85, | |
| "close": 387.36, | |
| "volume": 2750600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1994", | |
| "open": 387.36, | |
| "high": 393.52, | |
| "low": 387.36, | |
| "close": 392.85, | |
| "volume": 2302600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1994", | |
| "open": 392.85, | |
| "high": 401.83, | |
| "low": 392.85, | |
| "close": 400.29, | |
| "volume": 3675900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1994", | |
| "open": 400.29, | |
| "high": 401.57, | |
| "low": 398.72, | |
| "close": 399.85, | |
| "volume": 3315700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1994", | |
| "open": 399.85, | |
| "high": 406.85, | |
| "low": 399.34, | |
| "close": 399.86, | |
| "volume": 3729800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1994", | |
| "open": 399.86, | |
| "high": 400.18, | |
| "low": 396.13, | |
| "close": 398.8, | |
| "volume": 2981200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1994", | |
| "open": 398.8, | |
| "high": 400.09, | |
| "low": 396.27, | |
| "close": 396.85, | |
| "volume": 2903700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1994", | |
| "open": 396.85, | |
| "high": 399.27, | |
| "low": 396.58, | |
| "close": 398, | |
| "volume": 3088000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1994", | |
| "open": 398, | |
| "high": 404.34, | |
| "low": 397.16, | |
| "close": 403.73, | |
| "volume": 3438400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1994", | |
| "open": 403.73, | |
| "high": 405.6, | |
| "low": 399.98, | |
| "close": 402.99, | |
| "volume": 3561800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1994", | |
| "open": 402.99, | |
| "high": 402.99, | |
| "low": 398.49, | |
| "close": 400.52, | |
| "volume": 3542300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1994", | |
| "open": 400.52, | |
| "high": 402.34, | |
| "low": 397.67, | |
| "close": 398.79, | |
| "volume": 2839800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1994", | |
| "open": 398.79, | |
| "high": 398.79, | |
| "low": 394.06, | |
| "close": 398.48, | |
| "volume": 2926100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1994", | |
| "open": 398.48, | |
| "high": 403.92, | |
| "low": 398.48, | |
| "close": 403.83, | |
| "volume": 3176000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1994", | |
| "open": 403.83, | |
| "high": 405.81, | |
| "low": 403.79, | |
| "close": 405.62, | |
| "volume": 3150000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1994", | |
| "open": 405.62, | |
| "high": 411.84, | |
| "low": 404.43, | |
| "close": 411.84, | |
| "volume": 3785000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1994", | |
| "open": 411.84, | |
| "high": 416.09, | |
| "low": 410.53, | |
| "close": 413.05, | |
| "volume": 3132400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1994", | |
| "open": 413.05, | |
| "high": 413.05, | |
| "low": 408.2, | |
| "close": 410.06, | |
| "volume": 3187600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1994", | |
| "open": 410.06, | |
| "high": 415.23, | |
| "low": 408.54, | |
| "close": 408.91, | |
| "volume": 3600200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1994", | |
| "open": 408.91, | |
| "high": 410.54, | |
| "low": 407.2, | |
| "close": 408.17, | |
| "volume": 3113900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1994", | |
| "open": 408.17, | |
| "high": 409.77, | |
| "low": 401.38, | |
| "close": 401.46, | |
| "volume": 2808800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1994", | |
| "open": 401.46, | |
| "high": 401.68, | |
| "low": 398.75, | |
| "close": 400.19, | |
| "volume": 2461700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1994", | |
| "open": 400.19, | |
| "high": 407.59, | |
| "low": 400.19, | |
| "close": 407.44, | |
| "volume": 2986600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1994", | |
| "open": 407.44, | |
| "high": 413.4, | |
| "low": 404.9, | |
| "close": 408.32, | |
| "volume": 3111100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1994", | |
| "open": 408.32, | |
| "high": 410.15, | |
| "low": 405.2, | |
| "close": 406.12, | |
| "volume": 2677500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1994", | |
| "open": 406.12, | |
| "high": 407.74, | |
| "low": 403.58, | |
| "close": 404.78, | |
| "volume": 2732700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1994", | |
| "open": 404.78, | |
| "high": 412.32, | |
| "low": 404.78, | |
| "close": 412.17, | |
| "volume": 2638200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1994", | |
| "open": 412.17, | |
| "high": 415.75, | |
| "low": 410.12, | |
| "close": 411.78, | |
| "volume": 3203500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1994", | |
| "open": 411.83, | |
| "high": 413.74, | |
| "low": 411.13, | |
| "close": 412.72, | |
| "volume": 3097700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1994", | |
| "open": 412.72, | |
| "high": 414.56, | |
| "low": 409.1, | |
| "close": 410.98, | |
| "volume": 3512000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1994", | |
| "open": 410.98, | |
| "high": 414.51, | |
| "low": 410.76, | |
| "close": 412.43, | |
| "volume": 3038000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1994", | |
| "open": 412.43, | |
| "high": 417.55, | |
| "low": 409.02, | |
| "close": 409.28, | |
| "volume": 3021500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1994", | |
| "open": 409.28, | |
| "high": 409.28, | |
| "low": 397.92, | |
| "close": 397.93, | |
| "volume": 3537500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1994", | |
| "open": 397.93, | |
| "high": 397.93, | |
| "low": 390.89, | |
| "close": 397.17, | |
| "volume": 3465600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1994", | |
| "open": 397.17, | |
| "high": 401.34, | |
| "low": 397.13, | |
| "close": 401.17, | |
| "volume": 985900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/1994", | |
| "open": 401.17, | |
| "high": 404.92, | |
| "low": 400.73, | |
| "close": 403.82, | |
| "volume": 2393000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1994", | |
| "open": 403.82, | |
| "high": 409.45, | |
| "low": 403.82, | |
| "close": 409.1, | |
| "volume": 3051100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1994", | |
| "open": 409.1, | |
| "high": 412, | |
| "low": 404.04, | |
| "close": 404.82, | |
| "volume": 3257100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1994", | |
| "open": 404.82, | |
| "high": 404.88, | |
| "low": 397.44, | |
| "close": 397.66, | |
| "volume": 2757300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1994", | |
| "open": 399.06, | |
| "high": 402.18, | |
| "low": 395.7, | |
| "close": 402.04, | |
| "volume": 2599500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1994", | |
| "open": 402.04, | |
| "high": 404.84, | |
| "low": 401.11, | |
| "close": 402.71, | |
| "volume": 2475200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1994", | |
| "open": 402.71, | |
| "high": 405.14, | |
| "low": 399.88, | |
| "close": 399.98, | |
| "volume": 2863500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1994", | |
| "open": 399.98, | |
| "high": 400.82, | |
| "low": 395.49, | |
| "close": 395.75, | |
| "volume": 2722500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1994", | |
| "open": 395.75, | |
| "high": 398.25, | |
| "low": 385.57, | |
| "close": 386.3, | |
| "volume": 3317500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1994", | |
| "open": 386.3, | |
| "high": 389.24, | |
| "low": 379.96, | |
| "close": 388.63, | |
| "volume": 3341700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1994", | |
| "open": 388.63, | |
| "high": 391, | |
| "low": 381.47, | |
| "close": 388.88, | |
| "volume": 2608900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1994", | |
| "open": 388.88, | |
| "high": 390.31, | |
| "low": 387.24, | |
| "close": 387.53, | |
| "volume": 2639900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1994", | |
| "open": 387.53, | |
| "high": 393.22, | |
| "low": 386.51, | |
| "close": 391.65, | |
| "volume": 3285100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1994", | |
| "open": 391.65, | |
| "high": 395.95, | |
| "low": 391.65, | |
| "close": 393.7, | |
| "volume": 3429700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1994", | |
| "open": 393.7, | |
| "high": 394.92, | |
| "low": 391.77, | |
| "close": 392.01, | |
| "volume": 3214600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1994", | |
| "open": 392.01, | |
| "high": 392.62, | |
| "low": 389.77, | |
| "close": 390.42, | |
| "volume": 2800800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1994", | |
| "open": 390.42, | |
| "high": 393.96, | |
| "low": 388.05, | |
| "close": 390.61, | |
| "volume": 3255000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1994", | |
| "open": 390.61, | |
| "high": 397.94, | |
| "low": 390.61, | |
| "close": 397.8, | |
| "volume": 3496000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1994", | |
| "open": 397.8, | |
| "high": 400.37, | |
| "low": 397.8, | |
| "close": 399.8, | |
| "volume": 3586800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1994", | |
| "open": 399.8, | |
| "high": 403.09, | |
| "low": 399.32, | |
| "close": 401.15, | |
| "volume": 2165300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1994", | |
| "open": 401.15, | |
| "high": 404.94, | |
| "low": 401.15, | |
| "close": 404.03, | |
| "volume": 2290800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1994", | |
| "open": 404.03, | |
| "high": 404.54, | |
| "low": 398.79, | |
| "close": 400.26, | |
| "volume": 2612600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1994", | |
| "open": 400.26, | |
| "high": 406.53, | |
| "low": 400.26, | |
| "close": 406.31, | |
| "volume": 2909600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1994", | |
| "open": 406.31, | |
| "high": 406.5, | |
| "low": 402.29, | |
| "close": 404.27, | |
| "volume": 3325000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1995", | |
| "open": 404.27, | |
| "high": 404.27, | |
| "low": 397.56, | |
| "close": 398, | |
| "volume": 2487500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1995", | |
| "open": 398, | |
| "high": 400.41, | |
| "low": 394.59, | |
| "close": 399.65, | |
| "volume": 2903500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1995", | |
| "open": 399.65, | |
| "high": 402.04, | |
| "low": 397.84, | |
| "close": 398.02, | |
| "volume": 2975100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1995", | |
| "open": 398.02, | |
| "high": 403.03, | |
| "low": 398.02, | |
| "close": 401.59, | |
| "volume": 3129200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1995", | |
| "open": 401.59, | |
| "high": 403.99, | |
| "low": 400.91, | |
| "close": 403.53, | |
| "volume": 2670900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1995", | |
| "open": 403.53, | |
| "high": 410.56, | |
| "low": 403.53, | |
| "close": 407.57, | |
| "volume": 3535100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1995", | |
| "open": 407.57, | |
| "high": 410.45, | |
| "low": 402.71, | |
| "close": 407.1, | |
| "volume": 3295200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1995", | |
| "open": 407.1, | |
| "high": 408.32, | |
| "low": 405.85, | |
| "close": 407.32, | |
| "volume": 3022300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1995", | |
| "open": 407.32, | |
| "high": 411.16, | |
| "low": 407.32, | |
| "close": 410.48, | |
| "volume": 3136300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1995", | |
| "open": 410.48, | |
| "high": 415.5, | |
| "low": 409.87, | |
| "close": 413.65, | |
| "volume": 3013700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1995", | |
| "open": 413.65, | |
| "high": 418.66, | |
| "low": 413.65, | |
| "close": 416.89, | |
| "volume": 3373300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1995", | |
| "open": 416.89, | |
| "high": 419.98, | |
| "low": 416.01, | |
| "close": 419.26, | |
| "volume": 3483300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1995", | |
| "open": 419.26, | |
| "high": 419.26, | |
| "low": 416.55, | |
| "close": 417.83, | |
| "volume": 3318300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1995", | |
| "open": 417.83, | |
| "high": 417.95, | |
| "low": 408.73, | |
| "close": 410.13, | |
| "volume": 3421700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1995", | |
| "open": 410.13, | |
| "high": 412.07, | |
| "low": 404.57, | |
| "close": 411.89, | |
| "volume": 2764200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1995", | |
| "open": 411.89, | |
| "high": 414.04, | |
| "low": 410.81, | |
| "close": 413.6, | |
| "volume": 2983300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1995", | |
| "open": 413.6, | |
| "high": 414.02, | |
| "low": 407.73, | |
| "close": 410.87, | |
| "volume": 3131000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1995", | |
| "open": 410.87, | |
| "high": 411.73, | |
| "low": 406.19, | |
| "close": 406.5, | |
| "volume": 2950600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1995", | |
| "open": 406.5, | |
| "high": 409.14, | |
| "low": 405.38, | |
| "close": 407.22, | |
| "volume": 3093800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1995", | |
| "open": 407.22, | |
| "high": 408.39, | |
| "low": 401.32, | |
| "close": 401.71, | |
| "volume": 2594700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1995", | |
| "open": 401.71, | |
| "high": 406.06, | |
| "low": 401.08, | |
| "close": 405.33, | |
| "volume": 3014300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1995", | |
| "open": 405.33, | |
| "high": 411.38, | |
| "low": 405.33, | |
| "close": 407.06, | |
| "volume": 3099300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1995", | |
| "open": 407.06, | |
| "high": 411.28, | |
| "low": 406.34, | |
| "close": 411.15, | |
| "volume": 2942600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1995", | |
| "open": 411.15, | |
| "high": 419.01, | |
| "low": 411.15, | |
| "close": 416.14, | |
| "volume": 3798500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1995", | |
| "open": 416.14, | |
| "high": 421.29, | |
| "low": 416.14, | |
| "close": 420.93, | |
| "volume": 2984800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1995", | |
| "open": 420.93, | |
| "high": 422.18, | |
| "low": 418.49, | |
| "close": 420.57, | |
| "volume": 3209700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1995", | |
| "open": 420.79, | |
| "high": 426.2, | |
| "low": 420.79, | |
| "close": 425.66, | |
| "volume": 3494200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1995", | |
| "open": 425.66, | |
| "high": 429.79, | |
| "low": 425.66, | |
| "close": 426.43, | |
| "volume": 3814200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1995", | |
| "open": 426.43, | |
| "high": 431.3, | |
| "low": 426.43, | |
| "close": 430.77, | |
| "volume": 3593800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1995", | |
| "open": 430.77, | |
| "high": 432.37, | |
| "low": 428.53, | |
| "close": 428.77, | |
| "volume": 3003600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1995", | |
| "open": 428.77, | |
| "high": 431.06, | |
| "low": 428.24, | |
| "close": 429.81, | |
| "volume": 3452500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/1995", | |
| "open": 429.86, | |
| "high": 433.44, | |
| "low": 428, | |
| "close": 432.49, | |
| "volume": 3822900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1995", | |
| "open": 432.49, | |
| "high": 433.16, | |
| "low": 428.61, | |
| "close": 430.86, | |
| "volume": 3439900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1995", | |
| "open": 430.86, | |
| "high": 430.86, | |
| "low": 425.33, | |
| "close": 425.66, | |
| "volume": 2945100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1995", | |
| "open": 425.66, | |
| "high": 427.03, | |
| "low": 423.93, | |
| "close": 424.82, | |
| "volume": 2726200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1995", | |
| "open": 424.82, | |
| "high": 429.93, | |
| "low": 423.12, | |
| "close": 429.21, | |
| "volume": 3022000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1995", | |
| "open": 429.2, | |
| "high": 435.2, | |
| "low": 429.2, | |
| "close": 431.03, | |
| "volume": 3569800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1995", | |
| "open": 431.03, | |
| "high": 431.03, | |
| "low": 426.57, | |
| "close": 428.42, | |
| "volume": 3185400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1995", | |
| "open": 428.42, | |
| "high": 430.67, | |
| "low": 424.04, | |
| "close": 424.75, | |
| "volume": 2722600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1995", | |
| "open": 424.75, | |
| "high": 432.91, | |
| "low": 424.71, | |
| "close": 432.5, | |
| "volume": 3233500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1995", | |
| "open": 432.5, | |
| "high": 435.22, | |
| "low": 429.8, | |
| "close": 429.8, | |
| "volume": 3365100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1995", | |
| "open": 429.8, | |
| "high": 431.72, | |
| "low": 429.05, | |
| "close": 431.68, | |
| "volume": 2973400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1995", | |
| "open": 431.68, | |
| "high": 436.89, | |
| "low": 429.34, | |
| "close": 436.68, | |
| "volume": 3135900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1995", | |
| "open": 436.68, | |
| "high": 437.25, | |
| "low": 430.41, | |
| "close": 437.24, | |
| "volume": 2651100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1995", | |
| "open": 437.24, | |
| "high": 437.82, | |
| "low": 431.13, | |
| "close": 432.12, | |
| "volume": 3367600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1995", | |
| "open": 432.12, | |
| "high": 437.01, | |
| "low": 432.12, | |
| "close": 437.01, | |
| "volume": 3139500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1995", | |
| "open": 437.01, | |
| "high": 438.49, | |
| "low": 433.12, | |
| "close": 437.02, | |
| "volume": 3194700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1995", | |
| "open": 437.02, | |
| "high": 441.76, | |
| "low": 436.01, | |
| "close": 441.76, | |
| "volume": 3303200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1995", | |
| "open": 441.75, | |
| "high": 443.94, | |
| "low": 440.29, | |
| "close": 440.82, | |
| "volume": 2810700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1995", | |
| "open": 440.81, | |
| "high": 447.51, | |
| "low": 440.81, | |
| "close": 446.27, | |
| "volume": 3471700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1995", | |
| "open": 446.27, | |
| "high": 446.56, | |
| "low": 442.31, | |
| "close": 443.57, | |
| "volume": 3355100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1995", | |
| "open": 443.57, | |
| "high": 445.81, | |
| "low": 442.95, | |
| "close": 444.68, | |
| "volume": 3401500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1995", | |
| "open": 444.68, | |
| "high": 447.75, | |
| "low": 442.71, | |
| "close": 443.94, | |
| "volume": 3153500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1995", | |
| "open": 443.94, | |
| "high": 447.67, | |
| "low": 442.83, | |
| "close": 446.61, | |
| "volume": 2774100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1995", | |
| "open": 446.61, | |
| "high": 451.16, | |
| "low": 445.99, | |
| "close": 447.13, | |
| "volume": 3361500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1995", | |
| "open": 447.13, | |
| "high": 447.43, | |
| "low": 444.19, | |
| "close": 447.13, | |
| "volume": 3151400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1995", | |
| "open": 447.13, | |
| "high": 452.04, | |
| "low": 446.74, | |
| "close": 448.82, | |
| "volume": 3507900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1995", | |
| "open": 448.82, | |
| "high": 455.45, | |
| "low": 448.82, | |
| "close": 455.43, | |
| "volume": 4028900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1995", | |
| "open": 455.43, | |
| "high": 457.98, | |
| "low": 453.32, | |
| "close": 457.12, | |
| "volume": 3152300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/1995", | |
| "open": 457.12, | |
| "high": 460.63, | |
| "low": 456.33, | |
| "close": 460.54, | |
| "volume": 3502400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1995", | |
| "open": 460.54, | |
| "high": 462.99, | |
| "low": 449.43, | |
| "close": 451.87, | |
| "volume": 4103800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1995", | |
| "open": 451.87, | |
| "high": 454.68, | |
| "low": 442.69, | |
| "close": 448.42, | |
| "volume": 3633200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1995", | |
| "open": 448.36, | |
| "high": 448.55, | |
| "low": 439.22, | |
| "close": 447.15, | |
| "volume": 3478500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1995", | |
| "open": 447.15, | |
| "high": 448.81, | |
| "low": 442.3, | |
| "close": 448.49, | |
| "volume": 2739200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1995", | |
| "open": 448.49, | |
| "high": 450.9, | |
| "low": 441.53, | |
| "close": 441.86, | |
| "volume": 3656400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1995", | |
| "open": 441.86, | |
| "high": 444.66, | |
| "low": 438.38, | |
| "close": 444.66, | |
| "volume": 3488900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1995", | |
| "open": 444.66, | |
| "high": 445.88, | |
| "low": 439.91, | |
| "close": 439.92, | |
| "volume": 3483200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1995", | |
| "open": 440.33, | |
| "high": 444.06, | |
| "low": 438.85, | |
| "close": 444.01, | |
| "volume": 3314600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1995", | |
| "open": 444.01, | |
| "high": 449.64, | |
| "low": 442.58, | |
| "close": 449.36, | |
| "volume": 3009200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1995", | |
| "open": 449.36, | |
| "high": 454.41, | |
| "low": 449.36, | |
| "close": 453.33, | |
| "volume": 3556500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1995", | |
| "open": 453.33, | |
| "high": 457.02, | |
| "low": 452.01, | |
| "close": 456.98, | |
| "volume": 3451800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1995", | |
| "open": 456.98, | |
| "high": 459.61, | |
| "low": 456.23, | |
| "close": 458.93, | |
| "volume": 3598300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1995", | |
| "open": 458.93, | |
| "high": 466.79, | |
| "low": 456.74, | |
| "close": 457.06, | |
| "volume": 3665000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1995", | |
| "open": 457.06, | |
| "high": 461.4, | |
| "low": 452.79, | |
| "close": 453.43, | |
| "volume": 3770800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1995", | |
| "open": 453.48, | |
| "high": 453.48, | |
| "low": 442.71, | |
| "close": 447.06, | |
| "volume": 4539600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1995", | |
| "open": 447.17, | |
| "high": 449.81, | |
| "low": 444.21, | |
| "close": 449.01, | |
| "volume": 4088600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1995", | |
| "open": 449.01, | |
| "high": 451.91, | |
| "low": 449.01, | |
| "close": 451.34, | |
| "volume": 3945100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1995", | |
| "open": 451.34, | |
| "high": 457.19, | |
| "low": 448.93, | |
| "close": 456.41, | |
| "volume": 3187000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1995", | |
| "open": 456.43, | |
| "high": 461.02, | |
| "low": 456.43, | |
| "close": 459.1, | |
| "volume": 3754900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1995", | |
| "open": 459.1, | |
| "high": 463.03, | |
| "low": 456.16, | |
| "close": 463.03, | |
| "volume": 3924100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1995", | |
| "open": 463.03, | |
| "high": 468.89, | |
| "low": 462.59, | |
| "close": 465.34, | |
| "volume": 4175500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1995", | |
| "open": 465.34, | |
| "high": 470.49, | |
| "low": 463.69, | |
| "close": 469.56, | |
| "volume": 3758300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1995", | |
| "open": 469.56, | |
| "high": 472.47, | |
| "low": 466.05, | |
| "close": 466.05, | |
| "volume": 3156600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1995", | |
| "open": 466.05, | |
| "high": 467.54, | |
| "low": 463.38, | |
| "close": 465.38, | |
| "volume": 3484900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1995", | |
| "open": 465.38, | |
| "high": 474.93, | |
| "low": 465.38, | |
| "close": 474.93, | |
| "volume": 3988100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1995", | |
| "open": 474.93, | |
| "high": 484.13, | |
| "low": 473.47, | |
| "close": 474.1, | |
| "volume": 4210000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1995", | |
| "open": 474.1, | |
| "high": 478.27, | |
| "low": 470.3, | |
| "close": 470.3, | |
| "volume": 3318900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1995", | |
| "open": 470.3, | |
| "high": 478.19, | |
| "low": 469.71, | |
| "close": 476.78, | |
| "volume": 3201600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1995", | |
| "open": 476.78, | |
| "high": 479.49, | |
| "low": 471.83, | |
| "close": 476, | |
| "volume": 3817500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1995", | |
| "open": 476, | |
| "high": 479.13, | |
| "low": 471.63, | |
| "close": 472.88, | |
| "volume": 3800300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1995", | |
| "open": 472.87, | |
| "high": 479.57, | |
| "low": 470.72, | |
| "close": 479.57, | |
| "volume": 3907100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1995", | |
| "open": 479.57, | |
| "high": 486.23, | |
| "low": 477.93, | |
| "close": 483.19, | |
| "volume": 4045700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1995", | |
| "open": 483.19, | |
| "high": 486.97, | |
| "low": 481.22, | |
| "close": 486.34, | |
| "volume": 3500400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1995", | |
| "open": 486.34, | |
| "high": 492.47, | |
| "low": 485.51, | |
| "close": 491.04, | |
| "volume": 3821000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1995", | |
| "open": 491.04, | |
| "high": 497.78, | |
| "low": 491.04, | |
| "close": 494.69, | |
| "volume": 4041100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1995", | |
| "open": 494.69, | |
| "high": 498.93, | |
| "low": 488.02, | |
| "close": 488.02, | |
| "volume": 3881800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1995", | |
| "open": 488.02, | |
| "high": 490.33, | |
| "low": 484.68, | |
| "close": 489.87, | |
| "volume": 3371900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1995", | |
| "open": 489.77, | |
| "high": 495.85, | |
| "low": 489.56, | |
| "close": 495.09, | |
| "volume": 3441400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1995", | |
| "open": 495.09, | |
| "high": 503.12, | |
| "low": 495.09, | |
| "close": 503.12, | |
| "volume": 4149200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1995", | |
| "open": 503.12, | |
| "high": 509.24, | |
| "low": 498, | |
| "close": 500.5, | |
| "volume": 4392100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/1995", | |
| "open": 500.5, | |
| "high": 502.16, | |
| "low": 495.15, | |
| "close": 501.66, | |
| "volume": 3815600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1995", | |
| "open": 501.66, | |
| "high": 501.66, | |
| "low": 494.43, | |
| "close": 496.06, | |
| "volume": 3027200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/1995", | |
| "open": 496.06, | |
| "high": 498.15, | |
| "low": 481.21, | |
| "close": 482.08, | |
| "volume": 3203600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/1995", | |
| "open": 482.08, | |
| "high": 488.1, | |
| "low": 474.17, | |
| "close": 488.1, | |
| "volume": 3761500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1995", | |
| "open": 488.1, | |
| "high": 493.61, | |
| "low": 487.2, | |
| "close": 490.96, | |
| "volume": 3544200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1995", | |
| "open": 490.96, | |
| "high": 496.23, | |
| "low": 486.07, | |
| "close": 492.65, | |
| "volume": 3519700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1995", | |
| "open": 492.65, | |
| "high": 502.92, | |
| "low": 492.65, | |
| "close": 500.81, | |
| "volume": 3723500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1995", | |
| "open": 500.81, | |
| "high": 504.06, | |
| "low": 495.12, | |
| "close": 495.12, | |
| "volume": 3875000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1995", | |
| "open": 495.12, | |
| "high": 499.25, | |
| "low": 493.58, | |
| "close": 497.15, | |
| "volume": 3784200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1995", | |
| "open": 497.15, | |
| "high": 501.22, | |
| "low": 497.15, | |
| "close": 500.86, | |
| "volume": 3785600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1995", | |
| "open": 500.86, | |
| "high": 502.08, | |
| "low": 495.57, | |
| "close": 500.41, | |
| "volume": 3826000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1995", | |
| "open": 500.41, | |
| "high": 503.88, | |
| "low": 499.41, | |
| "close": 501.69, | |
| "volume": 3527600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1995", | |
| "open": 501.69, | |
| "high": 506.31, | |
| "low": 501.69, | |
| "close": 505.32, | |
| "volume": 4029800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1995", | |
| "open": 505.32, | |
| "high": 507.01, | |
| "low": 500.76, | |
| "close": 506.09, | |
| "volume": 4214500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1995", | |
| "open": 506.09, | |
| "high": 513.24, | |
| "low": 506.09, | |
| "close": 511.99, | |
| "volume": 4122800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1995", | |
| "open": 511.99, | |
| "high": 518.42, | |
| "low": 511.99, | |
| "close": 517.57, | |
| "volume": 4032100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1995", | |
| "open": 517.55, | |
| "high": 530.89, | |
| "low": 517.55, | |
| "close": 530.53, | |
| "volume": 4070000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1995", | |
| "open": 530.53, | |
| "high": 539.55, | |
| "low": 530.53, | |
| "close": 539.55, | |
| "volume": 4444900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1995", | |
| "open": 539.55, | |
| "high": 542.96, | |
| "low": 533.33, | |
| "close": 535.52, | |
| "volume": 4552800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1995", | |
| "open": 535.52, | |
| "high": 546.12, | |
| "low": 535.52, | |
| "close": 546.06, | |
| "volume": 4740800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1995", | |
| "open": 546.06, | |
| "high": 546.57, | |
| "low": 541.84, | |
| "close": 544.66, | |
| "volume": 4472600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1995", | |
| "open": 544.66, | |
| "high": 546.36, | |
| "low": 535.89, | |
| "close": 536.49, | |
| "volume": 3849800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1995", | |
| "open": 536.49, | |
| "high": 540.48, | |
| "low": 526.88, | |
| "close": 527.84, | |
| "volume": 4174900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1995", | |
| "open": 527.84, | |
| "high": 533.52, | |
| "low": 522.09, | |
| "close": 530.65, | |
| "volume": 3953200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1995", | |
| "open": 530.65, | |
| "high": 537.97, | |
| "low": 529.85, | |
| "close": 536.21, | |
| "volume": 3686000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1995", | |
| "open": 536.21, | |
| "high": 541.67, | |
| "low": 536.11, | |
| "close": 538.03, | |
| "volume": 4021400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/1995", | |
| "open": 538.03, | |
| "high": 540.33, | |
| "low": 536.73, | |
| "close": 538.97, | |
| "volume": 1307700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/1995", | |
| "open": 538.97, | |
| "high": 546.38, | |
| "low": 538.97, | |
| "close": 543.39, | |
| "volume": 3703200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1995", | |
| "open": 543.39, | |
| "high": 554.09, | |
| "low": 543.39, | |
| "close": 553.87, | |
| "volume": 4255400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1995", | |
| "open": 553.86, | |
| "high": 567.56, | |
| "low": 553.28, | |
| "close": 567.56, | |
| "volume": 5122000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1995", | |
| "open": 567.56, | |
| "high": 575.97, | |
| "low": 567.5, | |
| "close": 573.56, | |
| "volume": 4573200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1995", | |
| "open": 573.56, | |
| "high": 573.56, | |
| "low": 563.93, | |
| "close": 563.98, | |
| "volume": 4437500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1995", | |
| "open": 563.98, | |
| "high": 580, | |
| "low": 563.98, | |
| "close": 579.71, | |
| "volume": 5144700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1995", | |
| "open": 579.71, | |
| "high": 591.51, | |
| "low": 577.44, | |
| "close": 583.25, | |
| "volume": 5301000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1995", | |
| "open": 583.27, | |
| "high": 589.98, | |
| "low": 574.34, | |
| "close": 589.85, | |
| "volume": 4336000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1995", | |
| "open": 589.85, | |
| "high": 600.01, | |
| "low": 589.85, | |
| "close": 596.91, | |
| "volume": 4664200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1995", | |
| "open": 595.19, | |
| "high": 597.12, | |
| "low": 578.09, | |
| "close": 578.46, | |
| "volume": 4836500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1995", | |
| "open": 578.46, | |
| "high": 578.46, | |
| "low": 530.4, | |
| "close": 547.12, | |
| "volume": 5979100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1995", | |
| "open": 549.85, | |
| "high": 554.52, | |
| "low": 545.5, | |
| "close": 550.33, | |
| "volume": 4808300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1995", | |
| "open": 550.33, | |
| "high": 555.74, | |
| "low": 547.32, | |
| "close": 547.78, | |
| "volume": 4686900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1995", | |
| "open": 547.78, | |
| "high": 563.06, | |
| "low": 547.78, | |
| "close": 562.64, | |
| "volume": 4040900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1995", | |
| "open": 562.64, | |
| "high": 575.12, | |
| "low": 562.64, | |
| "close": 572.71, | |
| "volume": 4999300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1995", | |
| "open": 572.71, | |
| "high": 581.43, | |
| "low": 572.71, | |
| "close": 576.84, | |
| "volume": 4839000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1995", | |
| "open": 576.84, | |
| "high": 586.95, | |
| "low": 576.84, | |
| "close": 584.25, | |
| "volume": 5085200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1995", | |
| "open": 584.25, | |
| "high": 584.25, | |
| "low": 573.33, | |
| "close": 574.18, | |
| "volume": 4585600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1995", | |
| "open": 574.18, | |
| "high": 576.57, | |
| "low": 564.33, | |
| "close": 568.88, | |
| "volume": 3855700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1995", | |
| "open": 568.88, | |
| "high": 569.27, | |
| "low": 554.25, | |
| "close": 559.21, | |
| "volume": 4363200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1995", | |
| "open": 559.36, | |
| "high": 569.03, | |
| "low": 550.7, | |
| "close": 551.56, | |
| "volume": 4863300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1995", | |
| "open": 551.56, | |
| "high": 553.55, | |
| "low": 541.64, | |
| "close": 553.06, | |
| "volume": 4519000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1995", | |
| "open": 553.06, | |
| "high": 561.09, | |
| "low": 553.06, | |
| "close": 560.58, | |
| "volume": 3788600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1995", | |
| "open": 560.58, | |
| "high": 566.7, | |
| "low": 560.58, | |
| "close": 563.65, | |
| "volume": 3624500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1995", | |
| "open": 563.65, | |
| "high": 568.67, | |
| "low": 563.65, | |
| "close": 565.71, | |
| "volume": 4036700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1995", | |
| "open": 565.71, | |
| "high": 577.23, | |
| "low": 565.71, | |
| "close": 575.49, | |
| "volume": 4764900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1995", | |
| "open": 575.49, | |
| "high": 577.48, | |
| "low": 567.82, | |
| "close": 569.75, | |
| "volume": 4522600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1995", | |
| "open": 569.75, | |
| "high": 575.69, | |
| "low": 568.23, | |
| "close": 575.64, | |
| "volume": 3857600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1995", | |
| "open": 575.67, | |
| "high": 584.76, | |
| "low": 573.46, | |
| "close": 584.73, | |
| "volume": 3713200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1995", | |
| "open": 584.73, | |
| "high": 588.26, | |
| "low": 579.63, | |
| "close": 584.05, | |
| "volume": 4244400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1995", | |
| "open": 584.04, | |
| "high": 596.45, | |
| "low": 584.04, | |
| "close": 596.43, | |
| "volume": 4720400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1995", | |
| "open": 596.43, | |
| "high": 600.15, | |
| "low": 593.13, | |
| "close": 596.28, | |
| "volume": 4968200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1995", | |
| "open": 596.28, | |
| "high": 601.65, | |
| "low": 594.02, | |
| "close": 595.52, | |
| "volume": 4705400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1995", | |
| "open": 595.52, | |
| "high": 598.73, | |
| "low": 578.89, | |
| "close": 578.89, | |
| "volume": 4379800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1995", | |
| "open": 578.89, | |
| "high": 589.55, | |
| "low": 576.9, | |
| "close": 589.25, | |
| "volume": 4660300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1995", | |
| "open": 589.25, | |
| "high": 593.32, | |
| "low": 587.05, | |
| "close": 591.32, | |
| "volume": 4308100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1995", | |
| "open": 591.32, | |
| "high": 591.64, | |
| "low": 580.23, | |
| "close": 583.16, | |
| "volume": 4494600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1995", | |
| "open": 583.16, | |
| "high": 584.79, | |
| "low": 579.97, | |
| "close": 580.1, | |
| "volume": 3833600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1995", | |
| "open": 580.1, | |
| "high": 581.62, | |
| "low": 565.85, | |
| "close": 566.05, | |
| "volume": 3977900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1995", | |
| "open": 566.05, | |
| "high": 566.82, | |
| "low": 549.12, | |
| "close": 566.82, | |
| "volume": 4706400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1995", | |
| "open": 566.82, | |
| "high": 574.49, | |
| "low": 566.66, | |
| "close": 572.83, | |
| "volume": 4018400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1995", | |
| "open": 572.85, | |
| "high": 580.03, | |
| "low": 572.85, | |
| "close": 576.77, | |
| "volume": 3758200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1995", | |
| "open": 576.77, | |
| "high": 576.86, | |
| "low": 572.16, | |
| "close": 573.21, | |
| "volume": 2924500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/1995", | |
| "open": 573.21, | |
| "high": 595.36, | |
| "low": 573.21, | |
| "close": 595.36, | |
| "volume": 3870000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/1995", | |
| "open": 595.36, | |
| "high": 601.15, | |
| "low": 593.86, | |
| "close": 594.12, | |
| "volume": 4640500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/1995", | |
| "open": 597.16, | |
| "high": 604.39, | |
| "low": 597.05, | |
| "close": 599.14, | |
| "volume": 4898600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1995", | |
| "open": 599.14, | |
| "high": 604.27, | |
| "low": 593.9, | |
| "close": 604.27, | |
| "volume": 4646000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1995", | |
| "open": 604.27, | |
| "high": 612.56, | |
| "low": 604.27, | |
| "close": 609.75, | |
| "volume": 4418400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1995", | |
| "open": 610.08, | |
| "high": 613.78, | |
| "low": 605.9, | |
| "close": 605.99, | |
| "volume": 4679300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1995", | |
| "open": 605.99, | |
| "high": 611.05, | |
| "low": 603.17, | |
| "close": 607.7, | |
| "volume": 4989200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1995", | |
| "open": 607.7, | |
| "high": 610, | |
| "low": 603.74, | |
| "close": 604.12, | |
| "volume": 4846100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1995", | |
| "open": 604.12, | |
| "high": 604.12, | |
| "low": 586.27, | |
| "close": 589.01, | |
| "volume": 5202000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1995", | |
| "open": 589.01, | |
| "high": 591.75, | |
| "low": 581.79, | |
| "close": 591.13, | |
| "volume": 4069800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1995", | |
| "open": 591.13, | |
| "high": 601.88, | |
| "low": 589.57, | |
| "close": 601.02, | |
| "volume": 4666800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1995", | |
| "open": 601.02, | |
| "high": 608.21, | |
| "low": 601.02, | |
| "close": 603.19, | |
| "volume": 5148200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1995", | |
| "open": 603.19, | |
| "high": 603.19, | |
| "low": 593.14, | |
| "close": 594.85, | |
| "volume": 4696900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1995", | |
| "open": 594.85, | |
| "high": 594.85, | |
| "low": 586.84, | |
| "close": 592.64, | |
| "volume": 4390400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1995", | |
| "open": 592.64, | |
| "high": 593.92, | |
| "low": 583.6, | |
| "close": 587.93, | |
| "volume": 3126700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1995", | |
| "open": 587.93, | |
| "high": 595.83, | |
| "low": 580.53, | |
| "close": 580.77, | |
| "volume": 4266700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1995", | |
| "open": 580.7, | |
| "high": 580.7, | |
| "low": 557.26, | |
| "close": 576.22, | |
| "volume": 5235300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1995", | |
| "open": 576.22, | |
| "high": 595.48, | |
| "low": 576.22, | |
| "close": 595.44, | |
| "volume": 4484200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1995", | |
| "open": 595.44, | |
| "high": 599.31, | |
| "low": 584.93, | |
| "close": 585.08, | |
| "volume": 4635800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1995", | |
| "open": 585.08, | |
| "high": 587.9, | |
| "low": 573.17, | |
| "close": 573.87, | |
| "volume": 3937600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1995", | |
| "open": 573.87, | |
| "high": 575.81, | |
| "low": 563.95, | |
| "close": 573.16, | |
| "volume": 4560000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1995", | |
| "open": 573.16, | |
| "high": 573.16, | |
| "low": 557.43, | |
| "close": 558.99, | |
| "volume": 3863900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1995", | |
| "open": 558.99, | |
| "high": 572.76, | |
| "low": 556.61, | |
| "close": 572.75, | |
| "volume": 4565600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1995", | |
| "open": 572.75, | |
| "high": 581.74, | |
| "low": 566.98, | |
| "close": 567.42, | |
| "volume": 4500100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1995", | |
| "open": 567.41, | |
| "high": 567.41, | |
| "low": 543.04, | |
| "close": 546.93, | |
| "volume": 4035700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1995", | |
| "open": 546.93, | |
| "high": 551.68, | |
| "low": 527.89, | |
| "close": 550.76, | |
| "volume": 5326800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1995", | |
| "open": 550.76, | |
| "high": 564.65, | |
| "low": 550.76, | |
| "close": 564.33, | |
| "volume": 4542200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1995", | |
| "open": 564.33, | |
| "high": 573.49, | |
| "low": 564.33, | |
| "close": 573.1, | |
| "volume": 4217600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1995", | |
| "open": 573.1, | |
| "high": 579.68, | |
| "low": 569.35, | |
| "close": 570, | |
| "volume": 4255400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1995", | |
| "open": 570.01, | |
| "high": 573.92, | |
| "low": 567.01, | |
| "close": 568.46, | |
| "volume": 3259800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1995", | |
| "open": 568.46, | |
| "high": 589.43, | |
| "low": 568.46, | |
| "close": 589.43, | |
| "volume": 4346200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1995", | |
| "open": 589.43, | |
| "high": 605.18, | |
| "low": 589.43, | |
| "close": 597.97, | |
| "volume": 5445500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1995", | |
| "open": 597.97, | |
| "high": 602.6, | |
| "low": 591, | |
| "close": 601.26, | |
| "volume": 4708900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1995", | |
| "open": 601.26, | |
| "high": 601.98, | |
| "low": 590.13, | |
| "close": 591.88, | |
| "volume": 4280300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1995", | |
| "open": 587.84, | |
| "high": 594.73, | |
| "low": 586.01, | |
| "close": 593.27, | |
| "volume": 3685500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1995", | |
| "open": 593.2, | |
| "high": 597.56, | |
| "low": 593.02, | |
| "close": 594.23, | |
| "volume": 4456900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1995", | |
| "open": 594.23, | |
| "high": 595.2, | |
| "low": 584.33, | |
| "close": 584.33, | |
| "volume": 4561000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1995", | |
| "open": 584.33, | |
| "high": 588.13, | |
| "low": 572.49, | |
| "close": 582.47, | |
| "volume": 4790200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1995", | |
| "open": 582.47, | |
| "high": 593.53, | |
| "low": 580.25, | |
| "close": 593.53, | |
| "volume": 4403200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1995", | |
| "open": 593.53, | |
| "high": 609.38, | |
| "low": 593.53, | |
| "close": 607.1, | |
| "volume": 4163900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1995", | |
| "open": 607.1, | |
| "high": 613, | |
| "low": 598.77, | |
| "close": 598.78, | |
| "volume": 4698600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1995", | |
| "open": 598.78, | |
| "high": 603, | |
| "low": 595.39, | |
| "close": 600.91, | |
| "volume": 4372000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1995", | |
| "open": 600.91, | |
| "high": 614.79, | |
| "low": 600.65, | |
| "close": 614.69, | |
| "volume": 4994000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1995", | |
| "open": 614.69, | |
| "high": 621.71, | |
| "low": 612.09, | |
| "close": 621.71, | |
| "volume": 4519200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1995", | |
| "open": 621.71, | |
| "high": 623.53, | |
| "low": 615.66, | |
| "close": 615.72, | |
| "volume": 3907600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1995", | |
| "open": 615.72, | |
| "high": 615.72, | |
| "low": 591.2, | |
| "close": 596.23, | |
| "volume": 5190300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1995", | |
| "open": 596.2, | |
| "high": 606.4, | |
| "low": 594.75, | |
| "close": 598.72, | |
| "volume": 4769100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1995", | |
| "open": 598.72, | |
| "high": 617.02, | |
| "low": 598.72, | |
| "close": 616.95, | |
| "volume": 4781900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1995", | |
| "open": 616.95, | |
| "high": 621, | |
| "low": 611.64, | |
| "close": 613.61, | |
| "volume": 4731400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1995", | |
| "open": 613.61, | |
| "high": 616.16, | |
| "low": 607.15, | |
| "close": 608.32, | |
| "volume": 3959800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1995", | |
| "open": 608.32, | |
| "high": 608.5, | |
| "low": 591.6, | |
| "close": 591.68, | |
| "volume": 4472500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1995", | |
| "open": 591.68, | |
| "high": 597.07, | |
| "low": 582.41, | |
| "close": 593.48, | |
| "volume": 4593900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1995", | |
| "open": 593.48, | |
| "high": 597.73, | |
| "low": 586.94, | |
| "close": 591.7, | |
| "volume": 4924200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1995", | |
| "open": 591.7, | |
| "high": 594.25, | |
| "low": 587.4, | |
| "close": 588.81, | |
| "volume": 4779800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1995", | |
| "open": 588.81, | |
| "high": 593.73, | |
| "low": 571.67, | |
| "close": 571.67, | |
| "volume": 4381100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1995", | |
| "open": 571.67, | |
| "high": 576.22, | |
| "low": 562.5, | |
| "close": 574.22, | |
| "volume": 5379100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1995", | |
| "open": 574.22, | |
| "high": 580, | |
| "low": 568.99, | |
| "close": 569.04, | |
| "volume": 4189600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1995", | |
| "open": 569.04, | |
| "high": 578.35, | |
| "low": 569.04, | |
| "close": 578.32, | |
| "volume": 1361000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1995", | |
| "open": 578.32, | |
| "high": 585.88, | |
| "low": 573.91, | |
| "close": 573.91, | |
| "volume": 4392200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/1995", | |
| "open": 573.91, | |
| "high": 598.07, | |
| "low": 573.91, | |
| "close": 598, | |
| "volume": 4970800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1995", | |
| "open": 598, | |
| "high": 604.79, | |
| "low": 593.18, | |
| "close": 599.58, | |
| "volume": 5344000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1995", | |
| "open": 599.58, | |
| "high": 602.29, | |
| "low": 593.52, | |
| "close": 593.72, | |
| "volume": 5429600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1995", | |
| "open": 593.72, | |
| "high": 595.77, | |
| "low": 586.18, | |
| "close": 587.02, | |
| "volume": 4950800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1995", | |
| "open": 586.93, | |
| "high": 604.13, | |
| "low": 586.93, | |
| "close": 598, | |
| "volume": 5050300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1995", | |
| "open": 598, | |
| "high": 600.35, | |
| "low": 588.91, | |
| "close": 591.23, | |
| "volume": 5673800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1995", | |
| "open": 591.23, | |
| "high": 595.58, | |
| "low": 582.33, | |
| "close": 589.98, | |
| "volume": 5676700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1995", | |
| "open": 589.98, | |
| "high": 592.63, | |
| "low": 579.76, | |
| "close": 587.13, | |
| "volume": 4912300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1995", | |
| "open": 587.13, | |
| "high": 599.58, | |
| "low": 586.75, | |
| "close": 599.38, | |
| "volume": 4559100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1995", | |
| "open": 599.38, | |
| "high": 602.39, | |
| "low": 596.1, | |
| "close": 596.11, | |
| "volume": 4237600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1995", | |
| "open": 596.11, | |
| "high": 597.35, | |
| "low": 584.53, | |
| "close": 585.04, | |
| "volume": 4638600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1995", | |
| "open": 585.04, | |
| "high": 590.69, | |
| "low": 583.91, | |
| "close": 587.54, | |
| "volume": 4841200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1995", | |
| "open": 587.54, | |
| "high": 590.14, | |
| "low": 566.27, | |
| "close": 566.29, | |
| "volume": 5657000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1995", | |
| "open": 566.29, | |
| "high": 571.06, | |
| "low": 560.35, | |
| "close": 563.28, | |
| "volume": 5818300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1995", | |
| "open": 563.28, | |
| "high": 563.28, | |
| "low": 540.97, | |
| "close": 548.04, | |
| "volume": 5766400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1995", | |
| "open": 548.04, | |
| "high": 575.02, | |
| "low": 548.04, | |
| "close": 575.01, | |
| "volume": 5643300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1995", | |
| "open": 575.01, | |
| "high": 581.07, | |
| "low": 565.08, | |
| "close": 565.15, | |
| "volume": 5678900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1995", | |
| "open": 565.15, | |
| "high": 580.76, | |
| "low": 565.15, | |
| "close": 580.76, | |
| "volume": 5328000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1995", | |
| "open": 580.76, | |
| "high": 585.44, | |
| "low": 580.74, | |
| "close": 585.18, | |
| "volume": 4206000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1995", | |
| "open": 585.18, | |
| "high": 586.58, | |
| "low": 582.59, | |
| "close": 585.09, | |
| "volume": 3327700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1995", | |
| "open": 585.09, | |
| "high": 587.81, | |
| "low": 580.01, | |
| "close": 580.37, | |
| "volume": 3843200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1995", | |
| "open": 580.37, | |
| "high": 580.37, | |
| "low": 571.05, | |
| "close": 571.96, | |
| "volume": 4496700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1995", | |
| "open": 571.96, | |
| "high": 577.08, | |
| "low": 569.45, | |
| "close": 576.23, | |
| "volume": 5419100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1996", | |
| "open": 576.23, | |
| "high": 586.29, | |
| "low": 573.89, | |
| "close": 585.94, | |
| "volume": 3996200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1996", | |
| "open": 585.94, | |
| "high": 586.32, | |
| "low": 571.42, | |
| "close": 572.29, | |
| "volume": 5065500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1996", | |
| "open": 572.29, | |
| "high": 575.6, | |
| "low": 552.69, | |
| "close": 563.48, | |
| "volume": 6299700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1996", | |
| "open": 563.48, | |
| "high": 568.85, | |
| "low": 552.18, | |
| "close": 565.14, | |
| "volume": 5481300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1996", | |
| "open": 565.14, | |
| "high": 568.23, | |
| "low": 562.22, | |
| "close": 563.15, | |
| "volume": 1426900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1996", | |
| "open": 562.42, | |
| "high": 562.48, | |
| "low": 533.51, | |
| "close": 534.42, | |
| "volume": 5457900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1996", | |
| "open": 534.42, | |
| "high": 545.19, | |
| "low": 527.22, | |
| "close": 535.29, | |
| "volume": 6034200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1996", | |
| "open": 535.29, | |
| "high": 555.22, | |
| "low": 535.29, | |
| "close": 555.2, | |
| "volume": 5132000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1996", | |
| "open": 555.2, | |
| "high": 558.96, | |
| "low": 546.71, | |
| "close": 552.71, | |
| "volume": 4853000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1996", | |
| "open": 552.75, | |
| "high": 554.36, | |
| "low": 533.65, | |
| "close": 534.44, | |
| "volume": 4226600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1996", | |
| "open": 534.44, | |
| "high": 546.47, | |
| "low": 526.8, | |
| "close": 546.05, | |
| "volume": 5618500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1996", | |
| "open": 546.05, | |
| "high": 555.7, | |
| "low": 534.87, | |
| "close": 545.51, | |
| "volume": 6136900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/1996", | |
| "open": 545.51, | |
| "high": 555.24, | |
| "low": 545.51, | |
| "close": 554.32, | |
| "volume": 5367600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1996", | |
| "open": 554.32, | |
| "high": 566.12, | |
| "low": 554.28, | |
| "close": 564.64, | |
| "volume": 5711200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1996", | |
| "open": 564.64, | |
| "high": 572.01, | |
| "low": 563.68, | |
| "close": 571.25, | |
| "volume": 4944300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1996", | |
| "open": 571.25, | |
| "high": 572.92, | |
| "low": 566.92, | |
| "close": 567.35, | |
| "volume": 5338700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1996", | |
| "open": 567.35, | |
| "high": 582.29, | |
| "low": 567.35, | |
| "close": 582.14, | |
| "volume": 5930000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1996", | |
| "open": 582.14, | |
| "high": 584.56, | |
| "low": 571.52, | |
| "close": 572.26, | |
| "volume": 5828100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1996", | |
| "open": 572.26, | |
| "high": 577.05, | |
| "low": 568.33, | |
| "close": 577.05, | |
| "volume": 5136100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1996", | |
| "open": 577.05, | |
| "high": 580.48, | |
| "low": 574.45, | |
| "close": 576.23, | |
| "volume": 4343800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1996", | |
| "open": 576.23, | |
| "high": 585.26, | |
| "low": 576.23, | |
| "close": 583.99, | |
| "volume": 5421900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1996", | |
| "open": 583.99, | |
| "high": 591.84, | |
| "low": 580.43, | |
| "close": 591.82, | |
| "volume": 5611700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1996", | |
| "open": 591.82, | |
| "high": 601.88, | |
| "low": 589.01, | |
| "close": 601.88, | |
| "volume": 5830700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1996", | |
| "open": 601.88, | |
| "high": 606.6, | |
| "low": 599.36, | |
| "close": 601.42, | |
| "volume": 5612600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1996", | |
| "open": 601.5, | |
| "high": 615.47, | |
| "low": 600.67, | |
| "close": 615.47, | |
| "volume": 5120400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1996", | |
| "open": 615.47, | |
| "high": 621.65, | |
| "low": 614.87, | |
| "close": 619.2, | |
| "volume": 5894900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1996", | |
| "open": 619.17, | |
| "high": 619.33, | |
| "low": 610.35, | |
| "close": 615.07, | |
| "volume": 6116400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1996", | |
| "open": 615.07, | |
| "high": 625.23, | |
| "low": 610.1, | |
| "close": 623.8, | |
| "volume": 5565800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1996", | |
| "open": 623.8, | |
| "high": 629.4, | |
| "low": 620.08, | |
| "close": 623.01, | |
| "volume": 5526500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1996", | |
| "open": 623.01, | |
| "high": 629.01, | |
| "low": 623.01, | |
| "close": 625.29, | |
| "volume": 4940400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1996", | |
| "open": 625.3, | |
| "high": 626.51, | |
| "low": 612.04, | |
| "close": 618.54, | |
| "volume": 5252500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1996", | |
| "open": 618.54, | |
| "high": 623.63, | |
| "low": 613.25, | |
| "close": 617.59, | |
| "volume": 5158900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/1996", | |
| "open": 617.59, | |
| "high": 621.77, | |
| "low": 615.55, | |
| "close": 620.23, | |
| "volume": 4937600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1996", | |
| "open": 620.23, | |
| "high": 623.29, | |
| "low": 614.91, | |
| "close": 619.04, | |
| "volume": 4596800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1996", | |
| "open": 619.04, | |
| "high": 621.9, | |
| "low": 611.73, | |
| "close": 616.83, | |
| "volume": 4596800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1996", | |
| "open": 616.83, | |
| "high": 627.56, | |
| "low": 616.83, | |
| "close": 627.28, | |
| "volume": 4858100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1996", | |
| "open": 627.28, | |
| "high": 644.21, | |
| "low": 627.28, | |
| "close": 643.41, | |
| "volume": 6411400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1996", | |
| "open": 643.41, | |
| "high": 647.34, | |
| "low": 634.6, | |
| "close": 642.59, | |
| "volume": 5835200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1996", | |
| "open": 642.59, | |
| "high": 645.24, | |
| "low": 636.56, | |
| "close": 637.92, | |
| "volume": 4738000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1996", | |
| "open": 637.92, | |
| "high": 640.57, | |
| "low": 628.45, | |
| "close": 631.1, | |
| "volume": 5144600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1996", | |
| "open": 631.1, | |
| "high": 638.79, | |
| "low": 629.9, | |
| "close": 631.44, | |
| "volume": 5434400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/29/1996", | |
| "open": 631.44, | |
| "high": 631.44, | |
| "low": 620.88, | |
| "close": 622.83, | |
| "volume": 5332300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1996", | |
| "open": 622.83, | |
| "high": 622.83, | |
| "low": 601.04, | |
| "close": 604.76, | |
| "volume": 5871700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1996", | |
| "open": 604.76, | |
| "high": 609.84, | |
| "low": 600.08, | |
| "close": 601.5, | |
| "volume": 4743800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1996", | |
| "open": 601.5, | |
| "high": 616.06, | |
| "low": 600.46, | |
| "close": 615.88, | |
| "volume": 4919000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1996", | |
| "open": 615.88, | |
| "high": 617.22, | |
| "low": 607.8, | |
| "close": 607.84, | |
| "volume": 5325400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1996", | |
| "open": 607.84, | |
| "high": 612.52, | |
| "low": 606.29, | |
| "close": 609.55, | |
| "volume": 5093600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1996", | |
| "open": 609.55, | |
| "high": 609.55, | |
| "low": 585.33, | |
| "close": 591.71, | |
| "volume": 5836400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1996", | |
| "open": 591.71, | |
| "high": 605.62, | |
| "low": 591.71, | |
| "close": 605.48, | |
| "volume": 4578800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1996", | |
| "open": 605.48, | |
| "high": 605.48, | |
| "low": 592.6, | |
| "close": 599.02, | |
| "volume": 4593400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1996", | |
| "open": 599.02, | |
| "high": 615.89, | |
| "low": 599.02, | |
| "close": 614.75, | |
| "volume": 4823400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1996", | |
| "open": 614.75, | |
| "high": 619.03, | |
| "low": 610.55, | |
| "close": 610.56, | |
| "volume": 5128700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1996", | |
| "open": 610.56, | |
| "high": 622.68, | |
| "low": 610.56, | |
| "close": 621.71, | |
| "volume": 5144200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1996", | |
| "open": 621.71, | |
| "high": 633.44, | |
| "low": 621.71, | |
| "close": 633.26, | |
| "volume": 4987800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1996", | |
| "open": 633.26, | |
| "high": 637.92, | |
| "low": 626.83, | |
| "close": 629.39, | |
| "volume": 5205900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1996", | |
| "open": 629.39, | |
| "high": 629.39, | |
| "low": 613.44, | |
| "close": 615.26, | |
| "volume": 5296200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1996", | |
| "open": 615.26, | |
| "high": 617.55, | |
| "low": 610.48, | |
| "close": 611.51, | |
| "volume": 4992400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1996", | |
| "open": 611.51, | |
| "high": 615.37, | |
| "low": 605.87, | |
| "close": 612.88, | |
| "volume": 4756300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1996", | |
| "open": 612.88, | |
| "high": 617.75, | |
| "low": 597.82, | |
| "close": 597.82, | |
| "volume": 4767100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1996", | |
| "open": 597.82, | |
| "high": 604.75, | |
| "low": 591.35, | |
| "close": 602.08, | |
| "volume": 5446200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1996", | |
| "open": 602.08, | |
| "high": 612.61, | |
| "low": 602.08, | |
| "close": 608.06, | |
| "volume": 5005200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/1996", | |
| "open": 608.06, | |
| "high": 611.74, | |
| "low": 602.89, | |
| "close": 608.08, | |
| "volume": 4832100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1996", | |
| "open": 608.08, | |
| "high": 614.77, | |
| "low": 608.08, | |
| "close": 609.69, | |
| "volume": 5140900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1996", | |
| "open": 609.69, | |
| "high": 615.18, | |
| "low": 609.69, | |
| "close": 612.99, | |
| "volume": 4638800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1996", | |
| "open": 612.99, | |
| "high": 616.02, | |
| "low": 612.43, | |
| "close": 615.81, | |
| "volume": 4921900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1996", | |
| "open": 615.81, | |
| "high": 618.77, | |
| "low": 609.96, | |
| "close": 618.57, | |
| "volume": 5297500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1996", | |
| "open": 618.57, | |
| "high": 620.59, | |
| "low": 615.26, | |
| "close": 618, | |
| "volume": 5038900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1996", | |
| "open": 618, | |
| "high": 618, | |
| "low": 601.47, | |
| "close": 610.61, | |
| "volume": 5177000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1996", | |
| "open": 610.61, | |
| "high": 618.84, | |
| "low": 609.84, | |
| "close": 611.06, | |
| "volume": 5616700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1996", | |
| "open": 611.06, | |
| "high": 619.95, | |
| "low": 608.16, | |
| "close": 609.11, | |
| "volume": 5563100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1996", | |
| "open": 609.11, | |
| "high": 612.16, | |
| "low": 597.42, | |
| "close": 604.07, | |
| "volume": 5343000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1996", | |
| "open": 604.07, | |
| "high": 607.16, | |
| "low": 602.03, | |
| "close": 605.05, | |
| "volume": 4837600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1996", | |
| "open": 605.05, | |
| "high": 611.55, | |
| "low": 605.05, | |
| "close": 611.08, | |
| "volume": 4618600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1996", | |
| "open": 611.08, | |
| "high": 625.99, | |
| "low": 611.08, | |
| "close": 625.94, | |
| "volume": 6139200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1996", | |
| "open": 625.93, | |
| "high": 627.38, | |
| "low": 618.39, | |
| "close": 620.71, | |
| "volume": 5778000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1996", | |
| "open": 620.71, | |
| "high": 648.15, | |
| "low": 620.71, | |
| "close": 633.44, | |
| "volume": 5773200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1996", | |
| "open": 633.44, | |
| "high": 638.72, | |
| "low": 632.15, | |
| "close": 633.01, | |
| "volume": 5931200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1996", | |
| "open": 633.01, | |
| "high": 644.4, | |
| "low": 633.01, | |
| "close": 644.29, | |
| "volume": 5825900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1996", | |
| "open": 644.29, | |
| "high": 654.63, | |
| "low": 643.02, | |
| "close": 654.49, | |
| "volume": 6501900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1996", | |
| "open": 654.49, | |
| "high": 664.01, | |
| "low": 654.49, | |
| "close": 664.01, | |
| "volume": 7286200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1996", | |
| "open": 664.01, | |
| "high": 666.84, | |
| "low": 657.99, | |
| "close": 666.68, | |
| "volume": 7207900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1996", | |
| "open": 666.68, | |
| "high": 669.74, | |
| "low": 664.48, | |
| "close": 666.65, | |
| "volume": 6433000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1996", | |
| "open": 666.65, | |
| "high": 668.31, | |
| "low": 663.96, | |
| "close": 667, | |
| "volume": 5539800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1996", | |
| "open": 667, | |
| "high": 667.04, | |
| "low": 662.79, | |
| "close": 666.73, | |
| "volume": 6047900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1996", | |
| "open": 666.73, | |
| "high": 673.88, | |
| "low": 665.34, | |
| "close": 673.36, | |
| "volume": 6542700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1996", | |
| "open": 673.36, | |
| "high": 673.55, | |
| "low": 656.62, | |
| "close": 656.73, | |
| "volume": 6469500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1996", | |
| "open": 656.73, | |
| "high": 670.24, | |
| "low": 656.73, | |
| "close": 661.07, | |
| "volume": 7052200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1996", | |
| "open": 661.07, | |
| "high": 665.07, | |
| "low": 655.95, | |
| "close": 662.93, | |
| "volume": 6801500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1996", | |
| "open": 662.93, | |
| "high": 665.6, | |
| "low": 658.61, | |
| "close": 660.82, | |
| "volume": 8065000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1996", | |
| "open": 660.82, | |
| "high": 663.53, | |
| "low": 646.02, | |
| "close": 663.53, | |
| "volume": 7569200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1996", | |
| "open": 663.43, | |
| "high": 666.69, | |
| "low": 660.55, | |
| "close": 662.54, | |
| "volume": 6357100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1996", | |
| "open": 662.54, | |
| "high": 672.59, | |
| "low": 662.54, | |
| "close": 672.54, | |
| "volume": 6060200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1996", | |
| "open": 672.54, | |
| "high": 688.76, | |
| "low": 672.54, | |
| "close": 688.52, | |
| "volume": 5952700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1996", | |
| "open": 688.52, | |
| "high": 697.49, | |
| "low": 688.52, | |
| "close": 695.43, | |
| "volume": 6902000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1996", | |
| "open": 695.43, | |
| "high": 700.65, | |
| "low": 690.14, | |
| "close": 690.16, | |
| "volume": 6879900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1996", | |
| "open": 690.15, | |
| "high": 695.27, | |
| "low": 683.95, | |
| "close": 695.25, | |
| "volume": 6209500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1996", | |
| "open": 695.25, | |
| "high": 699.55, | |
| "low": 690.81, | |
| "close": 690.81, | |
| "volume": 6306600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1996", | |
| "open": 690.81, | |
| "high": 696.83, | |
| "low": 690.81, | |
| "close": 693.27, | |
| "volume": 5897300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1996", | |
| "open": 693.27, | |
| "high": 696.51, | |
| "low": 687.86, | |
| "close": 687.86, | |
| "volume": 6904800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1996", | |
| "open": 687.86, | |
| "high": 691.08, | |
| "low": 684.16, | |
| "close": 688.43, | |
| "volume": 6934000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1996", | |
| "open": 688.43, | |
| "high": 695.36, | |
| "low": 687.45, | |
| "close": 692.09, | |
| "volume": 7579500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1996", | |
| "open": 692.09, | |
| "high": 693.85, | |
| "low": 688.74, | |
| "close": 688.91, | |
| "volume": 6102800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1996", | |
| "open": 688.91, | |
| "high": 692.43, | |
| "low": 683.85, | |
| "close": 685.07, | |
| "volume": 6431300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1996", | |
| "open": 685.07, | |
| "high": 686.73, | |
| "low": 674.65, | |
| "close": 677.09, | |
| "volume": 6361000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/1996", | |
| "open": 677.09, | |
| "high": 685.51, | |
| "low": 675.03, | |
| "close": 684.04, | |
| "volume": 6050300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/1996", | |
| "open": 684.04, | |
| "high": 694.27, | |
| "low": 684.04, | |
| "close": 692.39, | |
| "volume": 6076900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1996", | |
| "open": 692.39, | |
| "high": 693.96, | |
| "low": 687.04, | |
| "close": 689.25, | |
| "volume": 5251700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1996", | |
| "open": 689.25, | |
| "high": 693.74, | |
| "low": 687.72, | |
| "close": 692.59, | |
| "volume": 6457100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1996", | |
| "open": 692.59, | |
| "high": 700.3, | |
| "low": 689.67, | |
| "close": 699.35, | |
| "volume": 6499400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1996", | |
| "open": 699.35, | |
| "high": 704.09, | |
| "low": 687.01, | |
| "close": 687.01, | |
| "volume": 6738900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1996", | |
| "open": 687.01, | |
| "high": 691.54, | |
| "low": 673.32, | |
| "close": 691.46, | |
| "volume": 6009800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1996", | |
| "open": 691.46, | |
| "high": 693.35, | |
| "low": 687.77, | |
| "close": 688.84, | |
| "volume": 4764700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1996", | |
| "open": 688.84, | |
| "high": 696.57, | |
| "low": 688.84, | |
| "close": 690.94, | |
| "volume": 5543000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1996", | |
| "open": 690.94, | |
| "high": 702.14, | |
| "low": 690.94, | |
| "close": 697.16, | |
| "volume": 5439800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1996", | |
| "open": 697.16, | |
| "high": 698.32, | |
| "low": 686.51, | |
| "close": 691.84, | |
| "volume": 5644700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1996", | |
| "open": 691.84, | |
| "high": 691.84, | |
| "low": 681.07, | |
| "close": 681.13, | |
| "volume": 5098800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1996", | |
| "open": 681.14, | |
| "high": 684.26, | |
| "low": 676.84, | |
| "close": 678.44, | |
| "volume": 4481600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1996", | |
| "open": 678.44, | |
| "high": 680.16, | |
| "low": 665.28, | |
| "close": 666.07, | |
| "volume": 6213500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1996", | |
| "open": 666.07, | |
| "high": 673.75, | |
| "low": 665.26, | |
| "close": 667.72, | |
| "volume": 6006100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1996", | |
| "open": 667.71, | |
| "high": 671.75, | |
| "low": 648.93, | |
| "close": 664.45, | |
| "volume": 6698300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1996", | |
| "open": 664.5, | |
| "high": 673.39, | |
| "low": 664.5, | |
| "close": 672.53, | |
| "volume": 5401100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1996", | |
| "open": 672.53, | |
| "high": 680.62, | |
| "low": 671.18, | |
| "close": 677.17, | |
| "volume": 5004700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1996", | |
| "open": 677.17, | |
| "high": 678.55, | |
| "low": 667.68, | |
| "close": 668.04, | |
| "volume": 5536600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1996", | |
| "open": 668.04, | |
| "high": 669.06, | |
| "low": 651.72, | |
| "close": 659.69, | |
| "volume": 6053400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1996", | |
| "open": 659.69, | |
| "high": 671.48, | |
| "low": 654.59, | |
| "close": 671.15, | |
| "volume": 5660100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1996", | |
| "open": 671.15, | |
| "high": 681.69, | |
| "low": 671.15, | |
| "close": 677.3, | |
| "volume": 6287700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1996", | |
| "open": 677.4, | |
| "high": 687.95, | |
| "low": 677.33, | |
| "close": 687.07, | |
| "volume": 5018500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1996", | |
| "open": 687.07, | |
| "high": 687.07, | |
| "low": 680.14, | |
| "close": 680.17, | |
| "volume": 5176300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/1996", | |
| "open": 680.17, | |
| "high": 680.71, | |
| "low": 673.3, | |
| "close": 673.84, | |
| "volume": 4993200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/1996", | |
| "open": 673.84, | |
| "high": 673.84, | |
| "low": 657.68, | |
| "close": 657.68, | |
| "volume": 2162000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1996", | |
| "open": 657.68, | |
| "high": 665.12, | |
| "low": 655.52, | |
| "close": 656, | |
| "volume": 4464000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1996", | |
| "open": 656, | |
| "high": 664.2, | |
| "low": 656, | |
| "close": 660.76, | |
| "volume": 4869000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1996", | |
| "open": 660.76, | |
| "high": 660.76, | |
| "low": 649.33, | |
| "close": 657.45, | |
| "volume": 5380100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1996", | |
| "open": 657.45, | |
| "high": 657.45, | |
| "low": 625.44, | |
| "close": 635.78, | |
| "volume": 6949300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1996", | |
| "open": 635.78, | |
| "high": 642.86, | |
| "low": 625.09, | |
| "close": 635.06, | |
| "volume": 5415400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1996", | |
| "open": 635.06, | |
| "high": 635.06, | |
| "low": 606.07, | |
| "close": 606.89, | |
| "volume": 5870100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1996", | |
| "open": 606.89, | |
| "high": 615.82, | |
| "low": 572.79, | |
| "close": 614.25, | |
| "volume": 8773300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1996", | |
| "open": 614.25, | |
| "high": 634.42, | |
| "low": 614.25, | |
| "close": 631.3, | |
| "volume": 7011400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1996", | |
| "open": 631.3, | |
| "high": 644.11, | |
| "low": 628.17, | |
| "close": 643.74, | |
| "volume": 6403400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1996", | |
| "open": 643.75, | |
| "high": 643.75, | |
| "low": 627.94, | |
| "close": 633.05, | |
| "volume": 5316100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1996", | |
| "open": 633.05, | |
| "high": 633.05, | |
| "low": 618.92, | |
| "close": 624.03, | |
| "volume": 4191100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1996", | |
| "open": 624.03, | |
| "high": 627.6, | |
| "low": 595.8, | |
| "close": 598.34, | |
| "volume": 5980400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1996", | |
| "open": 598.33, | |
| "high": 609.86, | |
| "low": 577.81, | |
| "close": 605.05, | |
| "volume": 6780500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1996", | |
| "open": 605.05, | |
| "high": 620.55, | |
| "low": 605.05, | |
| "close": 620.39, | |
| "volume": 5419000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1996", | |
| "open": 620.39, | |
| "high": 633.68, | |
| "low": 620.39, | |
| "close": 633.39, | |
| "volume": 4731400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1996", | |
| "open": 633.39, | |
| "high": 637.05, | |
| "low": 620.42, | |
| "close": 620.51, | |
| "volume": 4177800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1996", | |
| "open": 620.51, | |
| "high": 630.4, | |
| "low": 617.68, | |
| "close": 630.32, | |
| "volume": 4184700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1996", | |
| "open": 630.32, | |
| "high": 640.2, | |
| "low": 628.3, | |
| "close": 636.01, | |
| "volume": 4812200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1996", | |
| "open": 636.01, | |
| "high": 651.9, | |
| "low": 635.36, | |
| "close": 651.07, | |
| "volume": 5006400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1996", | |
| "open": 651.07, | |
| "high": 670.59, | |
| "low": 651.07, | |
| "close": 667.84, | |
| "volume": 5772400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1996", | |
| "open": 667.84, | |
| "high": 670.98, | |
| "low": 660, | |
| "close": 661.02, | |
| "volume": 3942300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1996", | |
| "open": 661.02, | |
| "high": 671.74, | |
| "low": 655.27, | |
| "close": 671.69, | |
| "volume": 4500400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1996", | |
| "open": 671.69, | |
| "high": 682.48, | |
| "low": 668.63, | |
| "close": 682.37, | |
| "volume": 5341400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1996", | |
| "open": 682.33, | |
| "high": 682.33, | |
| "low": 676.34, | |
| "close": 677.52, | |
| "volume": 4701000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1996", | |
| "open": 677.52, | |
| "high": 682.27, | |
| "low": 671.44, | |
| "close": 678.31, | |
| "volume": 4573700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1996", | |
| "open": 678.31, | |
| "high": 681.92, | |
| "low": 670.39, | |
| "close": 679.39, | |
| "volume": 3667400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1996", | |
| "open": 679.39, | |
| "high": 679.39, | |
| "low": 666.57, | |
| "close": 669.1, | |
| "volume": 4052400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1996", | |
| "open": 669.1, | |
| "high": 678.37, | |
| "low": 669.1, | |
| "close": 677.17, | |
| "volume": 4286200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1996", | |
| "open": 677.17, | |
| "high": 680.65, | |
| "low": 673.99, | |
| "close": 677.09, | |
| "volume": 4577500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1996", | |
| "open": 677.09, | |
| "high": 680.74, | |
| "low": 671.92, | |
| "close": 672.28, | |
| "volume": 4207500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1996", | |
| "open": 672.28, | |
| "high": 673, | |
| "low": 660.04, | |
| "close": 670.25, | |
| "volume": 3501700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1996", | |
| "open": 670.25, | |
| "high": 671.48, | |
| "low": 662.73, | |
| "close": 662.87, | |
| "volume": 4061700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1996", | |
| "open": 662.87, | |
| "high": 670.41, | |
| "low": 658.47, | |
| "close": 667.42, | |
| "volume": 4165400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1996", | |
| "open": 667.42, | |
| "high": 681.63, | |
| "low": 667.42, | |
| "close": 681.63, | |
| "volume": 4950500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1996", | |
| "open": 681.63, | |
| "high": 685.15, | |
| "low": 677.19, | |
| "close": 677.57, | |
| "volume": 4343200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1996", | |
| "open": 677.57, | |
| "high": 678.48, | |
| "low": 671.69, | |
| "close": 672.92, | |
| "volume": 4220900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1996", | |
| "open": 672.86, | |
| "high": 679.08, | |
| "low": 672.86, | |
| "close": 679.05, | |
| "volume": 4911300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1996", | |
| "open": 679.05, | |
| "high": 681.41, | |
| "low": 676.8, | |
| "close": 679.67, | |
| "volume": 4615200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1996", | |
| "open": 679.67, | |
| "high": 679.67, | |
| "low": 670.34, | |
| "close": 671.1, | |
| "volume": 4199900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1996", | |
| "open": 671.1, | |
| "high": 672.86, | |
| "low": 663.17, | |
| "close": 663.57, | |
| "volume": 3366100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1996", | |
| "open": 663.57, | |
| "high": 669.41, | |
| "low": 650.48, | |
| "close": 669.29, | |
| "volume": 3945100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1996", | |
| "open": 669.29, | |
| "high": 672.34, | |
| "low": 666.25, | |
| "close": 669.2, | |
| "volume": 4398200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/1996", | |
| "open": 669.2, | |
| "high": 669.2, | |
| "low": 652.29, | |
| "close": 652.32, | |
| "volume": 4619700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/1996", | |
| "open": 652.32, | |
| "high": 666.88, | |
| "low": 652.32, | |
| "close": 664.22, | |
| "volume": 4710200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1996", | |
| "open": 664.22, | |
| "high": 672.09, | |
| "low": 663.53, | |
| "close": 671.98, | |
| "volume": 4370100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1996", | |
| "open": 671.98, | |
| "high": 674.45, | |
| "low": 666.05, | |
| "close": 671.65, | |
| "volume": 4791300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1996", | |
| "open": 671.65, | |
| "high": 676.5, | |
| "low": 666.03, | |
| "close": 675.12, | |
| "volume": 4870200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1996", | |
| "open": 675.12, | |
| "high": 687.4, | |
| "low": 674.73, | |
| "close": 685.65, | |
| "volume": 5435000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1996", | |
| "open": 685.65, | |
| "high": 707.91, | |
| "low": 685.65, | |
| "close": 707.86, | |
| "volume": 6385600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1996", | |
| "open": 707.86, | |
| "high": 715.85, | |
| "low": 706.65, | |
| "close": 709.22, | |
| "volume": 5755200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1996", | |
| "open": 709.22, | |
| "high": 724.2, | |
| "low": 709.22, | |
| "close": 722.5, | |
| "volume": 6322200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1996", | |
| "open": 722.5, | |
| "high": 735.68, | |
| "low": 716.72, | |
| "close": 727.63, | |
| "volume": 5529300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1996", | |
| "open": 727.63, | |
| "high": 738.44, | |
| "low": 725.22, | |
| "close": 736.76, | |
| "volume": 5632800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1996", | |
| "open": 736.76, | |
| "high": 745.6, | |
| "low": 733.16, | |
| "close": 743.42, | |
| "volume": 5905600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1996", | |
| "open": 743.42, | |
| "high": 743.42, | |
| "low": 731.3, | |
| "close": 733.41, | |
| "volume": 3662800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1996", | |
| "open": 733.41, | |
| "high": 741.35, | |
| "low": 731.59, | |
| "close": 736.61, | |
| "volume": 5834200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1996", | |
| "open": 736.59, | |
| "high": 746.09, | |
| "low": 736.59, | |
| "close": 745.69, | |
| "volume": 6225900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1996", | |
| "open": 745.73, | |
| "high": 757.83, | |
| "low": 741.57, | |
| "close": 744.61, | |
| "volume": 7218200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1996", | |
| "open": 744.61, | |
| "high": 747.43, | |
| "low": 740.94, | |
| "close": 744.73, | |
| "volume": 5615400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1996", | |
| "open": 744.73, | |
| "high": 748.87, | |
| "low": 737.14, | |
| "close": 737.57, | |
| "volume": 5242900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1996", | |
| "open": 737.58, | |
| "high": 739.96, | |
| "low": 727.14, | |
| "close": 734.5, | |
| "volume": 5425300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1996", | |
| "open": 734.5, | |
| "high": 749.94, | |
| "low": 734.5, | |
| "close": 747.55, | |
| "volume": 5765900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1996", | |
| "open": 747.55, | |
| "high": 752.06, | |
| "low": 743.28, | |
| "close": 743.28, | |
| "volume": 5753900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1996", | |
| "open": 743.28, | |
| "high": 759.13, | |
| "low": 743.28, | |
| "close": 759.12, | |
| "volume": 5627300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1996", | |
| "open": 759.12, | |
| "high": 765.58, | |
| "low": 757.81, | |
| "close": 764.82, | |
| "volume": 4806700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1996", | |
| "open": 764.96, | |
| "high": 770.74, | |
| "low": 752.95, | |
| "close": 753.24, | |
| "volume": 5617700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1996", | |
| "open": 753.24, | |
| "high": 763.84, | |
| "low": 750.15, | |
| "close": 753.97, | |
| "volume": 5662400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1996", | |
| "open": 753.97, | |
| "high": 760.06, | |
| "low": 749.1, | |
| "close": 751.44, | |
| "volume": 5791100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1996", | |
| "open": 751.44, | |
| "high": 765.7, | |
| "low": 751.44, | |
| "close": 765.64, | |
| "volume": 5268100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1996", | |
| "open": 765.64, | |
| "high": 772.85, | |
| "low": 765.32, | |
| "close": 771.99, | |
| "volume": 4384100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1996", | |
| "open": 771.99, | |
| "high": 794.08, | |
| "low": 770.31, | |
| "close": 775.08, | |
| "volume": 5712200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1996", | |
| "open": 775.08, | |
| "high": 775.08, | |
| "low": 762.37, | |
| "close": 767.64, | |
| "volume": 5467500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1996", | |
| "open": 767.64, | |
| "high": 772.96, | |
| "low": 755.8, | |
| "close": 755.8, | |
| "volume": 5801400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1996", | |
| "open": 755.77, | |
| "high": 758.49, | |
| "low": 751.6, | |
| "close": 756.83, | |
| "volume": 5458800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1996", | |
| "open": 756.83, | |
| "high": 764.64, | |
| "low": 743.15, | |
| "close": 746.28, | |
| "volume": 4891400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1996", | |
| "open": 746.28, | |
| "high": 746.66, | |
| "low": 730.55, | |
| "close": 736.64, | |
| "volume": 6003900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1996", | |
| "open": 736.64, | |
| "high": 750.59, | |
| "low": 732.63, | |
| "close": 749.7, | |
| "volume": 5498100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1996", | |
| "open": 749.7, | |
| "high": 760.05, | |
| "low": 747.26, | |
| "close": 748.41, | |
| "volume": 5417600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1996", | |
| "open": 748.41, | |
| "high": 754.1, | |
| "low": 743.35, | |
| "close": 743.55, | |
| "volume": 5516700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1996", | |
| "open": 743.55, | |
| "high": 753.19, | |
| "low": 741.33, | |
| "close": 741.64, | |
| "volume": 5025000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1996", | |
| "open": 741.64, | |
| "high": 749.04, | |
| "low": 730.45, | |
| "close": 731.21, | |
| "volume": 5494400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1996", | |
| "open": 731.21, | |
| "high": 742.26, | |
| "low": 731.21, | |
| "close": 736.36, | |
| "volume": 5375200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1996", | |
| "open": 736.36, | |
| "high": 752.63, | |
| "low": 736.36, | |
| "close": 751.99, | |
| "volume": 5673700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1996", | |
| "open": 751.99, | |
| "high": 760.13, | |
| "low": 748.97, | |
| "close": 755.51, | |
| "volume": 5444200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1996", | |
| "open": 755.51, | |
| "high": 758.5, | |
| "low": 751.45, | |
| "close": 756.23, | |
| "volume": 4366200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1996", | |
| "open": 756.23, | |
| "high": 774.03, | |
| "low": 756.23, | |
| "close": 769.91, | |
| "volume": 5678800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1996", | |
| "open": 769.9, | |
| "high": 786.94, | |
| "low": 767.08, | |
| "close": 786.9, | |
| "volume": 6219400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1996", | |
| "open": 786.9, | |
| "high": 800.87, | |
| "low": 785.08, | |
| "close": 795.42, | |
| "volume": 6512000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1996", | |
| "open": 795.42, | |
| "high": 798.85, | |
| "low": 787.82, | |
| "close": 798.66, | |
| "volume": 5436100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1996", | |
| "open": 798.66, | |
| "high": 804.98, | |
| "low": 795.67, | |
| "close": 804.72, | |
| "volume": 4351600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1996", | |
| "open": 804.72, | |
| "high": 810.78, | |
| "low": 793.03, | |
| "close": 794.09, | |
| "volume": 5934100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1996", | |
| "open": 794.09, | |
| "high": 801.22, | |
| "low": 790.11, | |
| "close": 798.7, | |
| "volume": 5749500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1996", | |
| "open": 798.7, | |
| "high": 810.25, | |
| "low": 795.62, | |
| "close": 809.75, | |
| "volume": 6023100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1996", | |
| "open": 809.75, | |
| "high": 814.31, | |
| "low": 794.1, | |
| "close": 799.44, | |
| "volume": 6130200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1996", | |
| "open": 799.43, | |
| "high": 801.05, | |
| "low": 787.71, | |
| "close": 793.29, | |
| "volume": 4929400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1996", | |
| "open": 793.29, | |
| "high": 806.22, | |
| "low": 791.25, | |
| "close": 805.78, | |
| "volume": 5474600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1996", | |
| "open": 805.78, | |
| "high": 819.05, | |
| "low": 805.08, | |
| "close": 808.39, | |
| "volume": 5589200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1996", | |
| "open": 808.39, | |
| "high": 812.59, | |
| "low": 798.14, | |
| "close": 800.47, | |
| "volume": 5698700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1996", | |
| "open": 800.47, | |
| "high": 818.66, | |
| "low": 800.47, | |
| "close": 818.37, | |
| "volume": 6692400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1996", | |
| "open": 818.51, | |
| "high": 822.23, | |
| "low": 813.86, | |
| "close": 821.24, | |
| "volume": 6228200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1996", | |
| "open": 821.24, | |
| "high": 827.92, | |
| "low": 811.67, | |
| "close": 825.51, | |
| "volume": 6274200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1996", | |
| "open": 825.51, | |
| "high": 833.15, | |
| "low": 823.68, | |
| "close": 832.37, | |
| "volume": 4932900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1996", | |
| "open": 832.37, | |
| "high": 836.15, | |
| "low": 832.37, | |
| "close": 834.01, | |
| "volume": 2071000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1996", | |
| "open": 834.01, | |
| "high": 844.63, | |
| "low": 827.31, | |
| "close": 844.63, | |
| "volume": 5154600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1996", | |
| "open": 844.63, | |
| "high": 855.79, | |
| "low": 836.38, | |
| "close": 837.91, | |
| "volume": 6811200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1996", | |
| "open": 837.91, | |
| "high": 842.58, | |
| "low": 826.26, | |
| "close": 834.65, | |
| "volume": 6264200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1996", | |
| "open": 834.65, | |
| "high": 840.9, | |
| "low": 832.24, | |
| "close": 835.8, | |
| "volume": 6024100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1996", | |
| "open": 835.8, | |
| "high": 836.66, | |
| "low": 805.07, | |
| "close": 827.21, | |
| "volume": 6445400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1996", | |
| "open": 827.21, | |
| "high": 856.66, | |
| "low": 827.21, | |
| "close": 856.64, | |
| "volume": 5740100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1996", | |
| "open": 856.64, | |
| "high": 869.71, | |
| "low": 848.96, | |
| "close": 848.96, | |
| "volume": 6765200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1996", | |
| "open": 848.96, | |
| "high": 858.2, | |
| "low": 836.1, | |
| "close": 856.38, | |
| "volume": 6289700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1996", | |
| "open": 856.38, | |
| "high": 873, | |
| "low": 843.35, | |
| "close": 843.37, | |
| "volume": 5812600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1996", | |
| "open": 843.37, | |
| "high": 843.37, | |
| "low": 825.49, | |
| "close": 828.45, | |
| "volume": 5536600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1996", | |
| "open": 828.45, | |
| "high": 836.44, | |
| "low": 802.91, | |
| "close": 804.78, | |
| "volume": 5180000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1996", | |
| "open": 804.62, | |
| "high": 816.28, | |
| "low": 798.13, | |
| "close": 815.79, | |
| "volume": 6132300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1996", | |
| "open": 815.92, | |
| "high": 836.82, | |
| "low": 815.92, | |
| "close": 836.54, | |
| "volume": 6176000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1996", | |
| "open": 836.54, | |
| "high": 846.52, | |
| "low": 836.54, | |
| "close": 843.73, | |
| "volume": 6456700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1996", | |
| "open": 843.72, | |
| "high": 853.19, | |
| "low": 832.85, | |
| "close": 834.05, | |
| "volume": 6286300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1996", | |
| "open": 834.05, | |
| "high": 837.25, | |
| "low": 821.43, | |
| "close": 824.79, | |
| "volume": 4836800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1996", | |
| "open": 824.72, | |
| "high": 835.4, | |
| "low": 822, | |
| "close": 835.4, | |
| "volume": 2612500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1996", | |
| "open": 835.4, | |
| "high": 843.59, | |
| "low": 835.4, | |
| "close": 842.98, | |
| "volume": 3845600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1996", | |
| "open": 842.98, | |
| "high": 845.05, | |
| "low": 835.03, | |
| "close": 835.46, | |
| "volume": 3902800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1996", | |
| "open": 835.19, | |
| "high": 841.32, | |
| "low": 826.49, | |
| "close": 826.49, | |
| "volume": 5596300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1996", | |
| "open": 826.49, | |
| "high": 831.05, | |
| "low": 820.39, | |
| "close": 821.36, | |
| "volume": 6660100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1997", | |
| "open": 821.36, | |
| "high": 825.87, | |
| "low": 806.17, | |
| "close": 815.6, | |
| "volume": 4923500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/1997", | |
| "open": 815.6, | |
| "high": 848.18, | |
| "low": 815.6, | |
| "close": 848.17, | |
| "volume": 5191400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1997", | |
| "open": 848.52, | |
| "high": 858.18, | |
| "low": 844.43, | |
| "close": 853.25, | |
| "volume": 5881400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1997", | |
| "open": 853.24, | |
| "high": 864.55, | |
| "low": 847.48, | |
| "close": 864.55, | |
| "volume": 5777400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1997", | |
| "open": 864.55, | |
| "high": 867.37, | |
| "low": 852.68, | |
| "close": 853.09, | |
| "volume": 6664900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1997", | |
| "open": 853.09, | |
| "high": 860.19, | |
| "low": 852.23, | |
| "close": 856.95, | |
| "volume": 6219500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/1997", | |
| "open": 856.95, | |
| "high": 865.58, | |
| "low": 846.49, | |
| "close": 865.58, | |
| "volume": 6595300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1997", | |
| "open": 865.59, | |
| "high": 870.62, | |
| "low": 861.55, | |
| "close": 864.38, | |
| "volume": 6120900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1997", | |
| "open": 864.37, | |
| "high": 886.38, | |
| "low": 864.37, | |
| "close": 881.38, | |
| "volume": 6290700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1997", | |
| "open": 881.38, | |
| "high": 883.42, | |
| "low": 864.14, | |
| "close": 864.29, | |
| "volume": 6811700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1997", | |
| "open": 864.37, | |
| "high": 880.52, | |
| "low": 864.37, | |
| "close": 873.63, | |
| "volume": 7129700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/1997", | |
| "open": 873.63, | |
| "high": 885.73, | |
| "low": 872.76, | |
| "close": 883.44, | |
| "volume": 6731200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1997", | |
| "open": 883.44, | |
| "high": 903.85, | |
| "low": 882.18, | |
| "close": 899.78, | |
| "volume": 5923800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1997", | |
| "open": 899.75, | |
| "high": 915.31, | |
| "low": 895.72, | |
| "close": 913.73, | |
| "volume": 6818500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1997", | |
| "open": 913.73, | |
| "high": 925.52, | |
| "low": 878.22, | |
| "close": 925.52, | |
| "volume": 7207900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1997", | |
| "open": 925.52, | |
| "high": 938.11, | |
| "low": 912.74, | |
| "close": 912.74, | |
| "volume": 7953600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/1997", | |
| "open": 912.74, | |
| "high": 915.47, | |
| "low": 896.06, | |
| "close": 898.37, | |
| "volume": 7214300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1997", | |
| "open": 898.37, | |
| "high": 921.45, | |
| "low": 888.74, | |
| "close": 889.82, | |
| "volume": 5377800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1997", | |
| "open": 889.82, | |
| "high": 908.34, | |
| "low": 884.17, | |
| "close": 890.79, | |
| "volume": 6589600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1997", | |
| "open": 890.79, | |
| "high": 898.01, | |
| "low": 884.43, | |
| "close": 892.46, | |
| "volume": 5992600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1997", | |
| "open": 892.46, | |
| "high": 911.73, | |
| "low": 892.46, | |
| "close": 911.71, | |
| "volume": 6536400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/1997", | |
| "open": 911.71, | |
| "high": 926.01, | |
| "low": 911.71, | |
| "close": 921.55, | |
| "volume": 6791900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1997", | |
| "open": 921.55, | |
| "high": 928.31, | |
| "low": 915.17, | |
| "close": 918.01, | |
| "volume": 5375400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1997", | |
| "open": 918.01, | |
| "high": 918.43, | |
| "low": 902.06, | |
| "close": 916.3, | |
| "volume": 6061600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1997", | |
| "open": 916.3, | |
| "high": 916.53, | |
| "low": 875.98, | |
| "close": 887.39, | |
| "volume": 6804600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1997", | |
| "open": 887.38, | |
| "high": 890.84, | |
| "low": 877.96, | |
| "close": 885.52, | |
| "volume": 6234900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/1997", | |
| "open": 885.52, | |
| "high": 901.64, | |
| "low": 885.29, | |
| "close": 899.84, | |
| "volume": 6443100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1997", | |
| "open": 899.84, | |
| "high": 902.89, | |
| "low": 871.1, | |
| "close": 872.06, | |
| "volume": 6295000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1997", | |
| "open": 872.06, | |
| "high": 881.44, | |
| "low": 856.04, | |
| "close": 871.71, | |
| "volume": 6509800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1997", | |
| "open": 871.71, | |
| "high": 900.5, | |
| "low": 871.71, | |
| "close": 900.5, | |
| "volume": 6692300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1997", | |
| "open": 900.5, | |
| "high": 912.28, | |
| "low": 900.5, | |
| "close": 907.54, | |
| "volume": 7304100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/1997", | |
| "open": 907.52, | |
| "high": 909.13, | |
| "low": 897.22, | |
| "close": 899.91, | |
| "volume": 5872100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1997", | |
| "open": 899.91, | |
| "high": 901.82, | |
| "low": 888.48, | |
| "close": 897.53, | |
| "volume": 5637100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1997", | |
| "open": 897.53, | |
| "high": 903.6, | |
| "low": 892.73, | |
| "close": 897.65, | |
| "volume": 6161000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1997", | |
| "open": 897.72, | |
| "high": 897.72, | |
| "low": 878.27, | |
| "close": 880.28, | |
| "volume": 6096700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/1997", | |
| "open": 880.25, | |
| "high": 880.25, | |
| "low": 862.08, | |
| "close": 864.28, | |
| "volume": 6127700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1997", | |
| "open": 864.3, | |
| "high": 880.67, | |
| "low": 853.27, | |
| "close": 880.26, | |
| "volume": 5740600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1997", | |
| "open": 880.26, | |
| "high": 892.25, | |
| "low": 874.88, | |
| "close": 882.04, | |
| "volume": 7008800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1997", | |
| "open": 882.04, | |
| "high": 886.83, | |
| "low": 871.64, | |
| "close": 880.74, | |
| "volume": 6409400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1997", | |
| "open": 880.74, | |
| "high": 880.74, | |
| "low": 848.16, | |
| "close": 848.58, | |
| "volume": 6735000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/1997", | |
| "open": 848.49, | |
| "high": 858.5, | |
| "low": 835.87, | |
| "close": 850.46, | |
| "volume": 6868800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1997", | |
| "open": 850.46, | |
| "high": 857, | |
| "low": 844.1, | |
| "close": 856.08, | |
| "volume": 5319800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1997", | |
| "open": 856.08, | |
| "high": 869.07, | |
| "low": 856.08, | |
| "close": 862.04, | |
| "volume": 5971000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1997", | |
| "open": 862.04, | |
| "high": 872.31, | |
| "low": 861.92, | |
| "close": 872.07, | |
| "volume": 6601000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1997", | |
| "open": 872.07, | |
| "high": 874.28, | |
| "low": 850.99, | |
| "close": 851.51, | |
| "volume": 6414100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/1997", | |
| "open": 851.51, | |
| "high": 857.53, | |
| "low": 837.01, | |
| "close": 841.03, | |
| "volume": 6363300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1997", | |
| "open": 841.03, | |
| "high": 854.84, | |
| "low": 829.42, | |
| "close": 854.84, | |
| "volume": 5626500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1997", | |
| "open": 854.84, | |
| "high": 858.5, | |
| "low": 848.5, | |
| "close": 848.5, | |
| "volume": 5737700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1997", | |
| "open": 848.5, | |
| "high": 850.64, | |
| "low": 835.17, | |
| "close": 839.32, | |
| "volume": 5642200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1997", | |
| "open": 839.32, | |
| "high": 847.29, | |
| "low": 834.46, | |
| "close": 840.5, | |
| "volume": 5534700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/1997", | |
| "open": 840.5, | |
| "high": 850.17, | |
| "low": 838.03, | |
| "close": 838.98, | |
| "volume": 5899000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1997", | |
| "open": 838.97, | |
| "high": 838.97, | |
| "low": 816.7, | |
| "close": 832.24, | |
| "volume": 5808500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1997", | |
| "open": 832.24, | |
| "high": 850.87, | |
| "low": 821.35, | |
| "close": 827.57, | |
| "volume": 5402700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1997", | |
| "open": 827.57, | |
| "high": 827.57, | |
| "low": 798.25, | |
| "close": 811.8, | |
| "volume": 7047600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1997", | |
| "open": 811.8, | |
| "high": 827.02, | |
| "low": 804.26, | |
| "close": 821.73, | |
| "volume": 6320600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/1997", | |
| "open": 821.73, | |
| "high": 829.42, | |
| "low": 811.27, | |
| "close": 812.73, | |
| "volume": 5711200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1997", | |
| "open": 812.73, | |
| "high": 812.73, | |
| "low": 784.54, | |
| "close": 802.37, | |
| "volume": 5949700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1997", | |
| "open": 802.37, | |
| "high": 815.26, | |
| "low": 799.33, | |
| "close": 807.19, | |
| "volume": 5440500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1997", | |
| "open": 807.19, | |
| "high": 834.57, | |
| "low": 807.19, | |
| "close": 834.38, | |
| "volume": 5916100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1997", | |
| "open": 834.38, | |
| "high": 843.35, | |
| "low": 809.75, | |
| "close": 818.74, | |
| "volume": 5799500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1997", | |
| "open": 818.74, | |
| "high": 818.74, | |
| "low": 796.47, | |
| "close": 797.06, | |
| "volume": 5836400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1997", | |
| "open": 797.06, | |
| "high": 820.83, | |
| "low": 782.28, | |
| "close": 796.79, | |
| "volume": 5994400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1997", | |
| "open": 796.79, | |
| "high": 797.51, | |
| "low": 779.36, | |
| "close": 783.92, | |
| "volume": 5832500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1997", | |
| "open": 783.92, | |
| "high": 804.67, | |
| "low": 779.17, | |
| "close": 804.67, | |
| "volume": 5804900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/1997", | |
| "open": 804.67, | |
| "high": 823.9, | |
| "low": 796.81, | |
| "close": 822.4, | |
| "volume": 6676400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1997", | |
| "open": 822.4, | |
| "high": 839.74, | |
| "low": 822.4, | |
| "close": 832.31, | |
| "volume": 5682700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1997", | |
| "open": 832.31, | |
| "high": 840.41, | |
| "low": 826.24, | |
| "close": 840.36, | |
| "volume": 5224500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1997", | |
| "open": 840.36, | |
| "high": 849.79, | |
| "low": 828.35, | |
| "close": 828.73, | |
| "volume": 5640400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/1997", | |
| "open": 828.73, | |
| "high": 828.73, | |
| "low": 813.19, | |
| "close": 813.43, | |
| "volume": 5207700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/1997", | |
| "open": 813.45, | |
| "high": 813.45, | |
| "low": 789.8, | |
| "close": 789.97, | |
| "volume": 5339900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1997", | |
| "open": 789.97, | |
| "high": 806.8, | |
| "low": 785.08, | |
| "close": 806.79, | |
| "volume": 4712400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1997", | |
| "open": 806.79, | |
| "high": 816.58, | |
| "low": 789.64, | |
| "close": 798, | |
| "volume": 5720500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1997", | |
| "open": 797.99, | |
| "high": 803.07, | |
| "low": 787.63, | |
| "close": 798.68, | |
| "volume": 5755100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1997", | |
| "open": 798.65, | |
| "high": 816.08, | |
| "low": 798.65, | |
| "close": 808.22, | |
| "volume": 6006100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/1997", | |
| "open": 808.22, | |
| "high": 828.37, | |
| "low": 808.22, | |
| "close": 816.43, | |
| "volume": 5749600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1997", | |
| "open": 816.35, | |
| "high": 819.71, | |
| "low": 799.43, | |
| "close": 802.5, | |
| "volume": 5463400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1997", | |
| "open": 802.5, | |
| "high": 818.08, | |
| "low": 793.13, | |
| "close": 818.08, | |
| "volume": 6194400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1997", | |
| "open": 818.08, | |
| "high": 839.11, | |
| "low": 817.97, | |
| "close": 837.97, | |
| "volume": 5843200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1997", | |
| "open": 837.97, | |
| "high": 853.69, | |
| "low": 835.14, | |
| "close": 837.75, | |
| "volume": 5868200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/1997", | |
| "open": 837.75, | |
| "high": 837.75, | |
| "low": 818.57, | |
| "close": 818.57, | |
| "volume": 4972900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1997", | |
| "open": 818.57, | |
| "high": 833.48, | |
| "low": 812.25, | |
| "close": 829.39, | |
| "volume": 4530000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1997", | |
| "open": 829.39, | |
| "high": 856.29, | |
| "low": 829.39, | |
| "close": 856.26, | |
| "volume": 5734200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1997", | |
| "open": 856.26, | |
| "high": 877.95, | |
| "low": 850.95, | |
| "close": 874.74, | |
| "volume": 6570600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1997", | |
| "open": 874.74, | |
| "high": 886.48, | |
| "low": 852.1, | |
| "close": 882.12, | |
| "volume": 6156200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/1997", | |
| "open": 882.12, | |
| "high": 909.56, | |
| "low": 882.12, | |
| "close": 909.49, | |
| "volume": 7235900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1997", | |
| "open": 909.49, | |
| "high": 932.89, | |
| "low": 906.41, | |
| "close": 932.89, | |
| "volume": 8351400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1997", | |
| "open": 932.77, | |
| "high": 932.77, | |
| "low": 910.33, | |
| "close": 914.9, | |
| "volume": 7419100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1997", | |
| "open": 914.9, | |
| "high": 923.65, | |
| "low": 903.93, | |
| "close": 909.29, | |
| "volume": 6107100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1997", | |
| "open": 909.29, | |
| "high": 926.06, | |
| "low": 903.41, | |
| "close": 919.31, | |
| "volume": 6200500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/1997", | |
| "open": 919.15, | |
| "high": 930.92, | |
| "low": 910.31, | |
| "close": 919.08, | |
| "volume": 5448100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1997", | |
| "open": 919.14, | |
| "high": 927.97, | |
| "low": 918.05, | |
| "close": 924.64, | |
| "volume": 5297100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1997", | |
| "open": 924.64, | |
| "high": 926.25, | |
| "low": 909.26, | |
| "close": 910.57, | |
| "volume": 5786100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1997", | |
| "open": 910.57, | |
| "high": 915.37, | |
| "low": 900.24, | |
| "close": 909.92, | |
| "volume": 6124800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1997", | |
| "open": 909.92, | |
| "high": 932.4, | |
| "low": 909.73, | |
| "close": 931.83, | |
| "volume": 5954000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/1997", | |
| "open": 931.79, | |
| "high": 931.79, | |
| "low": 915.12, | |
| "close": 915.29, | |
| "volume": 5627600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1997", | |
| "open": 915.29, | |
| "high": 928.23, | |
| "low": 908.72, | |
| "close": 913.57, | |
| "volume": 4510600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1997", | |
| "open": 913.57, | |
| "high": 942.14, | |
| "low": 912.82, | |
| "close": 942.11, | |
| "volume": 5319400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1997", | |
| "open": 942.11, | |
| "high": 961.48, | |
| "low": 942.11, | |
| "close": 950.53, | |
| "volume": 6548900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1997", | |
| "open": 950.17, | |
| "high": 954.42, | |
| "low": 941.65, | |
| "close": 946.1, | |
| "volume": 5513600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/1997", | |
| "open": 946.11, | |
| "high": 959.1, | |
| "low": 945.95, | |
| "close": 959.08, | |
| "volume": 5394400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1997", | |
| "open": 959.08, | |
| "high": 984.95, | |
| "low": 956.11, | |
| "close": 984.61, | |
| "volume": 6340400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1997", | |
| "open": 984.61, | |
| "high": 988.4, | |
| "low": 976.12, | |
| "close": 982.6, | |
| "volume": 6468400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1997", | |
| "open": 982.6, | |
| "high": 987.04, | |
| "low": 969.66, | |
| "close": 970.54, | |
| "volume": 6114600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/1997", | |
| "open": 970.54, | |
| "high": 970.54, | |
| "low": 948.46, | |
| "close": 958.85, | |
| "volume": 7137700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1997", | |
| "open": 958.85, | |
| "high": 967.9, | |
| "low": 950.95, | |
| "close": 958.69, | |
| "volume": 5552200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1997", | |
| "open": 958.69, | |
| "high": 958.69, | |
| "low": 929.48, | |
| "close": 929.81, | |
| "volume": 5864100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1997", | |
| "open": 929.81, | |
| "high": 941.99, | |
| "low": 915.96, | |
| "close": 921.96, | |
| "volume": 5942200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1997", | |
| "open": 921.96, | |
| "high": 935.75, | |
| "low": 921.96, | |
| "close": 930.61, | |
| "volume": 5609500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/1997", | |
| "open": 930.61, | |
| "high": 946.27, | |
| "low": 926.98, | |
| "close": 944.99, | |
| "volume": 5860100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1997", | |
| "open": 945.01, | |
| "high": 959.65, | |
| "low": 945.01, | |
| "close": 954.76, | |
| "volume": 5588600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1997", | |
| "open": 954.56, | |
| "high": 957.89, | |
| "low": 937.89, | |
| "close": 941.18, | |
| "volume": 6649900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1997", | |
| "open": 941.13, | |
| "high": 949.5, | |
| "low": 931.43, | |
| "close": 949, | |
| "volume": 6237000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1997", | |
| "open": 949, | |
| "high": 955.7, | |
| "low": 936, | |
| "close": 950, | |
| "volume": 6302300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/1997", | |
| "open": 949.97, | |
| "high": 971.18, | |
| "low": 949.29, | |
| "close": 964.4, | |
| "volume": 5938700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1997", | |
| "open": 964.4, | |
| "high": 975.99, | |
| "low": 962.54, | |
| "close": 975.99, | |
| "volume": 5000700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1997", | |
| "open": 975.68, | |
| "high": 991.85, | |
| "low": 970.25, | |
| "close": 989.37, | |
| "volume": 6187600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1997", | |
| "open": 989.37, | |
| "high": 989.37, | |
| "low": 970.83, | |
| "close": 971.55, | |
| "volume": 5883400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1997", | |
| "open": 971.55, | |
| "high": 986.97, | |
| "low": 945.82, | |
| "close": 981.95, | |
| "volume": 6517400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/1997", | |
| "open": 981.95, | |
| "high": 989.25, | |
| "low": 979.14, | |
| "close": 981.41, | |
| "volume": 6122600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1997", | |
| "open": 981.41, | |
| "high": 987.22, | |
| "low": 968.52, | |
| "close": 969.06, | |
| "volume": 5539100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1997", | |
| "open": 969.05, | |
| "high": 986.86, | |
| "low": 969.05, | |
| "close": 986.42, | |
| "volume": 6300800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1997", | |
| "open": 986.42, | |
| "high": 993.16, | |
| "low": 970.58, | |
| "close": 979.22, | |
| "volume": 6728700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1997", | |
| "open": 979.22, | |
| "high": 981.39, | |
| "low": 965.95, | |
| "close": 967.34, | |
| "volume": 6129400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/1997", | |
| "open": 967.34, | |
| "high": 976.58, | |
| "low": 961.67, | |
| "close": 963.01, | |
| "volume": 5484800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1997", | |
| "open": 963.07, | |
| "high": 970.48, | |
| "low": 955.43, | |
| "close": 957.3, | |
| "volume": 6370200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1997", | |
| "open": 957.3, | |
| "high": 961.77, | |
| "low": 947.78, | |
| "close": 953.44, | |
| "volume": 5890300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1997", | |
| "open": 953.44, | |
| "high": 976.05, | |
| "low": 953.44, | |
| "close": 975.93, | |
| "volume": 6223900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/1997", | |
| "open": 975.93, | |
| "high": 990.53, | |
| "low": 975.93, | |
| "close": 986.52, | |
| "volume": 3717600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1997", | |
| "open": 986.52, | |
| "high": 999.32, | |
| "low": 986.52, | |
| "close": 991.04, | |
| "volume": 5461100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1997", | |
| "open": 991.04, | |
| "high": 1005.88, | |
| "low": 989.97, | |
| "close": 1005.81, | |
| "volume": 6353900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1997", | |
| "open": 1005.81, | |
| "high": 1019.18, | |
| "low": 1005.68, | |
| "close": 1010.1, | |
| "volume": 7078700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1997", | |
| "open": 1010.14, | |
| "high": 1013.37, | |
| "low": 995.87, | |
| "close": 1010.04, | |
| "volume": 6373200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/1997", | |
| "open": 1010.07, | |
| "high": 1017.85, | |
| "low": 1002.93, | |
| "close": 1015.62, | |
| "volume": 6514600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1997", | |
| "open": 1015.62, | |
| "high": 1041.88, | |
| "low": 1015.62, | |
| "close": 1041.88, | |
| "volume": 6775800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1997", | |
| "open": 1041.88, | |
| "high": 1063.04, | |
| "low": 1041.88, | |
| "close": 1059.02, | |
| "volume": 7269300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1997", | |
| "open": 1059, | |
| "high": 1106, | |
| "low": 1059, | |
| "close": 1103.43, | |
| "volume": 8362000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1997", | |
| "open": 1103.43, | |
| "high": 1108.12, | |
| "low": 1086.93, | |
| "close": 1094.85, | |
| "volume": 7508900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/1997", | |
| "open": 1094.95, | |
| "high": 1094.95, | |
| "low": 1057.1, | |
| "close": 1070.99, | |
| "volume": 6685500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1997", | |
| "open": 1070.99, | |
| "high": 1072.94, | |
| "low": 1051.03, | |
| "close": 1058.45, | |
| "volume": 5357100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1997", | |
| "open": 1058.45, | |
| "high": 1091.15, | |
| "low": 1058.45, | |
| "close": 1090.94, | |
| "volume": 6479600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1997", | |
| "open": 1090.94, | |
| "high": 1106.7, | |
| "low": 1087.15, | |
| "close": 1092.06, | |
| "volume": 6932800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1997", | |
| "open": 1092.06, | |
| "high": 1092.69, | |
| "low": 1071.52, | |
| "close": 1088.18, | |
| "volume": 7421000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/1997", | |
| "open": 1087.91, | |
| "high": 1097.24, | |
| "low": 1078.74, | |
| "close": 1085.39, | |
| "volume": 6666000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1997", | |
| "open": 1085.39, | |
| "high": 1089.88, | |
| "low": 1071.29, | |
| "close": 1075.18, | |
| "volume": 5895000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1997", | |
| "open": 1075.18, | |
| "high": 1087.92, | |
| "low": 1069.25, | |
| "close": 1087.92, | |
| "volume": 6323000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1997", | |
| "open": 1087.95, | |
| "high": 1104.47, | |
| "low": 1083.76, | |
| "close": 1100.98, | |
| "volume": 7249500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1997", | |
| "open": 1100.99, | |
| "high": 1110.27, | |
| "low": 1096.83, | |
| "close": 1107.03, | |
| "volume": 6776900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/1997", | |
| "open": 1107.03, | |
| "high": 1113.99, | |
| "low": 1094.32, | |
| "close": 1108.94, | |
| "volume": 5840200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1997", | |
| "open": 1108.95, | |
| "high": 1125.08, | |
| "low": 1106.05, | |
| "close": 1124.08, | |
| "volume": 5933000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1997", | |
| "open": 1130.86, | |
| "high": 1139.2, | |
| "low": 1091.43, | |
| "close": 1136.41, | |
| "volume": 7318700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1997", | |
| "open": 1136.41, | |
| "high": 1149.94, | |
| "low": 1129.08, | |
| "close": 1141.82, | |
| "volume": 7803500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1997", | |
| "open": 1141.82, | |
| "high": 1151.82, | |
| "low": 1135.51, | |
| "close": 1135.61, | |
| "volume": 7474600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/1997", | |
| "open": 1135.61, | |
| "high": 1135.61, | |
| "low": 1104.48, | |
| "close": 1115.02, | |
| "volume": 6916500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1997", | |
| "open": 1115.02, | |
| "high": 1116.4, | |
| "low": 1083.9, | |
| "close": 1101.18, | |
| "volume": 6139800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1997", | |
| "open": 1101.18, | |
| "high": 1116.97, | |
| "low": 1090.63, | |
| "close": 1090.78, | |
| "volume": 6374800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1997", | |
| "open": 1090.78, | |
| "high": 1111.84, | |
| "low": 1085.05, | |
| "close": 1099.1, | |
| "volume": 6483700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1997", | |
| "open": 1099.1, | |
| "high": 1106.52, | |
| "low": 1092.25, | |
| "close": 1103.51, | |
| "volume": 5758800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/1997", | |
| "open": 1103.54, | |
| "high": 1103.54, | |
| "low": 1076.64, | |
| "close": 1076.67, | |
| "volume": 5402400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1997", | |
| "open": 1076.65, | |
| "high": 1089.63, | |
| "low": 1060.88, | |
| "close": 1089.55, | |
| "volume": 5456000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1997", | |
| "open": 1089.55, | |
| "high": 1121.18, | |
| "low": 1089.55, | |
| "close": 1121.18, | |
| "volume": 6540200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1997", | |
| "open": 1121.18, | |
| "high": 1145.27, | |
| "low": 1116.8, | |
| "close": 1145.07, | |
| "volume": 7135300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1997", | |
| "open": 1145.07, | |
| "high": 1145.07, | |
| "low": 1116.54, | |
| "close": 1118.72, | |
| "volume": 7036300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/1997", | |
| "open": 1118.72, | |
| "high": 1118.72, | |
| "low": 1079.3, | |
| "close": 1110.91, | |
| "volume": 6287800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1997", | |
| "open": 1110.91, | |
| "high": 1121.81, | |
| "low": 1101.69, | |
| "close": 1107.75, | |
| "volume": 5677400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1997", | |
| "open": 1107.8, | |
| "high": 1107.8, | |
| "low": 1092.96, | |
| "close": 1093.21, | |
| "volume": 6648400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1997", | |
| "open": 1093.21, | |
| "high": 1098.69, | |
| "low": 1078.85, | |
| "close": 1091.89, | |
| "volume": 6354300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1997", | |
| "open": 1091.89, | |
| "high": 1091.89, | |
| "low": 1064.57, | |
| "close": 1070.57, | |
| "volume": 6640300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/1997", | |
| "open": 1070.62, | |
| "high": 1080.71, | |
| "low": 1068.38, | |
| "close": 1074.05, | |
| "volume": 4982400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1997", | |
| "open": 1074.17, | |
| "high": 1103.23, | |
| "low": 1074.17, | |
| "close": 1102.75, | |
| "volume": 5838800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1997", | |
| "open": 1102.74, | |
| "high": 1114.51, | |
| "low": 1099.31, | |
| "close": 1100.44, | |
| "volume": 6525200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1997", | |
| "open": 1100.44, | |
| "high": 1110.05, | |
| "low": 1098.73, | |
| "close": 1105.82, | |
| "volume": 6697700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/1997", | |
| "open": 1105.82, | |
| "high": 1119.85, | |
| "low": 1104.78, | |
| "close": 1111.15, | |
| "volume": 6443800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1997", | |
| "open": 1111.15, | |
| "high": 1124.33, | |
| "low": 1111.15, | |
| "close": 1117.82, | |
| "volume": 6480400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1997", | |
| "open": 1117.82, | |
| "high": 1128.99, | |
| "low": 1117.1, | |
| "close": 1126.73, | |
| "volume": 7114100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1997", | |
| "open": 1126.73, | |
| "high": 1126.81, | |
| "low": 1102.83, | |
| "close": 1102.95, | |
| "volume": 7242000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1997", | |
| "open": 1102.95, | |
| "high": 1107.6, | |
| "low": 1082.52, | |
| "close": 1105.06, | |
| "volume": 7080400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/1997", | |
| "open": 1105.06, | |
| "high": 1108.6, | |
| "low": 1093.61, | |
| "close": 1106.07, | |
| "volume": 6909600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1997", | |
| "open": 1106.07, | |
| "high": 1108.98, | |
| "low": 1080.23, | |
| "close": 1080.29, | |
| "volume": 6635700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1997", | |
| "open": 1080.29, | |
| "high": 1117.89, | |
| "low": 1080.29, | |
| "close": 1116.52, | |
| "volume": 7453300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1997", | |
| "open": 1116.52, | |
| "high": 1122.4, | |
| "low": 1108.38, | |
| "close": 1108.63, | |
| "volume": 7700200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1997", | |
| "open": 1108.63, | |
| "high": 1122.07, | |
| "low": 1106.67, | |
| "close": 1109.29, | |
| "volume": 7182400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/1997", | |
| "open": 1109.29, | |
| "high": 1118.68, | |
| "low": 1108.13, | |
| "close": 1118.68, | |
| "volume": 6798600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1997", | |
| "open": 1118.68, | |
| "high": 1135.21, | |
| "low": 1118.68, | |
| "close": 1123.65, | |
| "volume": 7037200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1997", | |
| "open": 1123.65, | |
| "high": 1135.56, | |
| "low": 1122.84, | |
| "close": 1135.04, | |
| "volume": 7552100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1997", | |
| "open": 1135.04, | |
| "high": 1139.7, | |
| "low": 1113.6, | |
| "close": 1115.88, | |
| "volume": 7844800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1997", | |
| "open": 1115.88, | |
| "high": 1119.38, | |
| "low": 1105.77, | |
| "close": 1106.48, | |
| "volume": 7324600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/1997", | |
| "open": 1106.48, | |
| "high": 1116.1, | |
| "low": 1102.11, | |
| "close": 1106.82, | |
| "volume": 6787800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1997", | |
| "open": 1106.82, | |
| "high": 1119.08, | |
| "low": 1103.76, | |
| "close": 1118.77, | |
| "volume": 6355500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1997", | |
| "open": 1118.77, | |
| "high": 1118.77, | |
| "low": 1096.85, | |
| "close": 1097.16, | |
| "volume": 7797300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1997", | |
| "open": 1097.17, | |
| "high": 1110, | |
| "low": 1089.36, | |
| "close": 1102.06, | |
| "volume": 9706800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1997", | |
| "open": 1102.05, | |
| "high": 1113.51, | |
| "low": 1102.05, | |
| "close": 1112.84, | |
| "volume": 7049800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/1997", | |
| "open": 1112.89, | |
| "high": 1135.19, | |
| "low": 1112.89, | |
| "close": 1124.44, | |
| "volume": 7652400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1997", | |
| "open": 1124.44, | |
| "high": 1131.78, | |
| "low": 1121.24, | |
| "close": 1125.93, | |
| "volume": 7154500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1997", | |
| "open": 1125.93, | |
| "high": 1144.15, | |
| "low": 1125.93, | |
| "close": 1140.74, | |
| "volume": 7773000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1997", | |
| "open": 1140.75, | |
| "high": 1145.87, | |
| "low": 1132.21, | |
| "close": 1145.34, | |
| "volume": 7864100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1997", | |
| "open": 1145.37, | |
| "high": 1153.89, | |
| "low": 1137.64, | |
| "close": 1148.21, | |
| "volume": 7805900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/1997", | |
| "open": 1148.21, | |
| "high": 1148.21, | |
| "low": 1137.45, | |
| "close": 1137.77, | |
| "volume": 7070200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1997", | |
| "open": 1137.77, | |
| "high": 1146.12, | |
| "low": 1137.13, | |
| "close": 1140.48, | |
| "volume": 6531200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1997", | |
| "open": 1140.48, | |
| "high": 1143.87, | |
| "low": 1120.3, | |
| "close": 1131.43, | |
| "volume": 7492900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1997", | |
| "open": 1131.43, | |
| "high": 1131.43, | |
| "low": 1109.41, | |
| "close": 1119.07, | |
| "volume": 8161400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1997", | |
| "open": 1119.07, | |
| "high": 1127.35, | |
| "low": 1089.99, | |
| "close": 1099.38, | |
| "volume": 8338300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/1997", | |
| "open": 1099.38, | |
| "high": 1099.38, | |
| "low": 1058.76, | |
| "close": 1075.12, | |
| "volume": 9218300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1997", | |
| "open": 1075.12, | |
| "high": 1092.6, | |
| "low": 1074.21, | |
| "close": 1088.25, | |
| "volume": 6836600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1997", | |
| "open": 1088.25, | |
| "high": 1110.95, | |
| "low": 1088.25, | |
| "close": 1110.55, | |
| "volume": 7893400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1997", | |
| "open": 1110.55, | |
| "high": 1114.46, | |
| "low": 1098.11, | |
| "close": 1098.71, | |
| "volume": 7749100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1997", | |
| "open": 1098.71, | |
| "high": 1098.71, | |
| "low": 1065.17, | |
| "close": 1074.65, | |
| "volume": 8188800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/1997", | |
| "open": 1074.65, | |
| "high": 1090.18, | |
| "low": 1046.77, | |
| "close": 1057.34, | |
| "volume": 9362400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1997", | |
| "open": 1057.34, | |
| "high": 1057.34, | |
| "low": 975.83, | |
| "close": 978.13, | |
| "volume": 9063600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1997", | |
| "open": 978.84, | |
| "high": 1050.07, | |
| "low": 925.92, | |
| "close": 1046.87, | |
| "volume": 13950000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1997", | |
| "open": 1046.87, | |
| "high": 1057.35, | |
| "low": 1025.44, | |
| "close": 1029.76, | |
| "volume": 9006000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1997", | |
| "open": 1029.76, | |
| "high": 1029.76, | |
| "low": 1000.7, | |
| "close": 1000.7, | |
| "volume": 7541100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/1997", | |
| "open": 1000.7, | |
| "high": 1027.34, | |
| "low": 1000.7, | |
| "close": 1019.62, | |
| "volume": 7100100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1997", | |
| "open": 1019.62, | |
| "high": 1050.99, | |
| "low": 1019.62, | |
| "close": 1050.72, | |
| "volume": 6427600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1997", | |
| "open": 1050.72, | |
| "high": 1056.09, | |
| "low": 1042.22, | |
| "close": 1047.62, | |
| "volume": 6310900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1997", | |
| "open": 1047.62, | |
| "high": 1057.9, | |
| "low": 1046.25, | |
| "close": 1046.92, | |
| "volume": 6955000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1997", | |
| "open": 1046.92, | |
| "high": 1048.34, | |
| "low": 1032.32, | |
| "close": 1034.17, | |
| "volume": 6294900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/1997", | |
| "open": 1034.17, | |
| "high": 1034.79, | |
| "low": 1010.32, | |
| "close": 1028.32, | |
| "volume": 6732000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1997", | |
| "open": 1028.32, | |
| "high": 1040.05, | |
| "low": 1011.14, | |
| "close": 1011.54, | |
| "volume": 5897400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1997", | |
| "open": 1011.52, | |
| "high": 1019.62, | |
| "low": 1006.83, | |
| "close": 1010.96, | |
| "volume": 5675600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1997", | |
| "open": 1010.96, | |
| "high": 1010.96, | |
| "low": 978.73, | |
| "close": 980.12, | |
| "volume": 7062900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1997", | |
| "open": 980.14, | |
| "high": 1005.25, | |
| "low": 971.61, | |
| "close": 1005.25, | |
| "volume": 7726500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/1997", | |
| "open": 1002.92, | |
| "high": 1030.32, | |
| "low": 1002.92, | |
| "close": 1027.85, | |
| "volume": 7053900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1997", | |
| "open": 1027.85, | |
| "high": 1055.49, | |
| "low": 1027.85, | |
| "close": 1049.7, | |
| "volume": 6528800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1997", | |
| "open": 1049.7, | |
| "high": 1051.67, | |
| "low": 1036.23, | |
| "close": 1036.31, | |
| "volume": 5752100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1997", | |
| "open": 1036.31, | |
| "high": 1042.02, | |
| "low": 1030.84, | |
| "close": 1039.12, | |
| "volume": 5525800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1997", | |
| "open": 1039.12, | |
| "high": 1063.52, | |
| "low": 1039.12, | |
| "close": 1062.49, | |
| "volume": 6879900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/1997", | |
| "open": 1062.49, | |
| "high": 1073.97, | |
| "low": 1049.43, | |
| "close": 1056.59, | |
| "volume": 6791000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1997", | |
| "open": 1056.59, | |
| "high": 1056.59, | |
| "low": 1028.62, | |
| "close": 1030.22, | |
| "volume": 5567200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1997", | |
| "open": 1030.22, | |
| "high": 1041.18, | |
| "low": 1026.17, | |
| "close": 1038.06, | |
| "volume": 6420000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1997", | |
| "open": 1038.06, | |
| "high": 1047.25, | |
| "low": 1038.06, | |
| "close": 1044.24, | |
| "volume": 5175600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/1997", | |
| "open": 1044.24, | |
| "high": 1054.57, | |
| "low": 1042.72, | |
| "close": 1050.51, | |
| "volume": 2099300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1997", | |
| "open": 1050.51, | |
| "high": 1079.39, | |
| "low": 1050.51, | |
| "close": 1079.23, | |
| "volume": 6106200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1997", | |
| "open": 1079.23, | |
| "high": 1079.23, | |
| "low": 1050.93, | |
| "close": 1052.07, | |
| "volume": 6503600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1997", | |
| "open": 1052.07, | |
| "high": 1062.93, | |
| "low": 1036.73, | |
| "close": 1061.62, | |
| "volume": 7178900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1997", | |
| "open": 1061.62, | |
| "high": 1068.34, | |
| "low": 1050.39, | |
| "close": 1052.76, | |
| "volume": 6951200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/1997", | |
| "open": 1052.76, | |
| "high": 1070.63, | |
| "low": 1050.04, | |
| "close": 1070.27, | |
| "volume": 6632200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1997", | |
| "open": 1070.27, | |
| "high": 1085.35, | |
| "low": 1070.27, | |
| "close": 1082.92, | |
| "volume": 6344200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1997", | |
| "open": 1082.92, | |
| "high": 1082.92, | |
| "low": 1049.02, | |
| "close": 1050.67, | |
| "volume": 8020800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1997", | |
| "open": 1050.67, | |
| "high": 1050.67, | |
| "low": 1020.54, | |
| "close": 1033.21, | |
| "volume": 7416300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1997", | |
| "open": 1033.22, | |
| "high": 1033.22, | |
| "low": 995.59, | |
| "close": 1001.88, | |
| "volume": 8237400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/1997", | |
| "open": 1002.18, | |
| "high": 1006.82, | |
| "low": 974.15, | |
| "close": 978.49, | |
| "volume": 7604300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1997", | |
| "open": 978.49, | |
| "high": 991.29, | |
| "low": 960.2, | |
| "close": 984.38, | |
| "volume": 7925700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1997", | |
| "open": 984.38, | |
| "high": 1007.58, | |
| "low": 984.38, | |
| "close": 997.31, | |
| "volume": 7849300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1997", | |
| "open": 997.3, | |
| "high": 1011.96, | |
| "low": 983.13, | |
| "close": 983.63, | |
| "volume": 7574600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1997", | |
| "open": 983.63, | |
| "high": 984.77, | |
| "low": 956.98, | |
| "close": 966.77, | |
| "volume": 7404200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/1997", | |
| "open": 966.77, | |
| "high": 972.93, | |
| "low": 937.69, | |
| "close": 969.9, | |
| "volume": 7945400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1997", | |
| "open": 969.89, | |
| "high": 990.81, | |
| "low": 969.49, | |
| "close": 975.67, | |
| "volume": 6271000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1997", | |
| "open": 975.59, | |
| "high": 979.12, | |
| "low": 949.21, | |
| "close": 949.57, | |
| "volume": 6143000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1997", | |
| "open": 949.57, | |
| "high": 959.89, | |
| "low": 937.22, | |
| "close": 938.99, | |
| "volume": 3121700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/1997", | |
| "open": 938.99, | |
| "high": 954.22, | |
| "low": 938.99, | |
| "close": 954.07, | |
| "volume": 2047000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1997", | |
| "open": 954.07, | |
| "high": 978.67, | |
| "low": 954.07, | |
| "close": 978.53, | |
| "volume": 6450900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1997", | |
| "open": 978.53, | |
| "high": 999.73, | |
| "low": 978.53, | |
| "close": 998.46, | |
| "volume": 7583600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1997", | |
| "open": 998.46, | |
| "high": 1005, | |
| "low": 990.29, | |
| "close": 990.83, | |
| "volume": 7954600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/1998", | |
| "open": 990.8, | |
| "high": 1008.23, | |
| "low": 987.72, | |
| "close": 1008.23, | |
| "volume": 4341400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1998", | |
| "open": 1008.23, | |
| "high": 1028.62, | |
| "low": 1007.25, | |
| "close": 1017.42, | |
| "volume": 6815600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1998", | |
| "open": 1017.42, | |
| "high": 1018.22, | |
| "low": 1001.94, | |
| "close": 1006.29, | |
| "volume": 6357000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1998", | |
| "open": 1006.29, | |
| "high": 1006.29, | |
| "low": 978.7, | |
| "close": 991.19, | |
| "volume": 6913400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1998", | |
| "open": 990.97, | |
| "high": 1003.71, | |
| "low": 982.27, | |
| "close": 994.55, | |
| "volume": 6450500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/1998", | |
| "open": 994.54, | |
| "high": 995.51, | |
| "low": 950.14, | |
| "close": 956.19, | |
| "volume": 8134600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1998", | |
| "open": 956.19, | |
| "high": 971.32, | |
| "low": 933.01, | |
| "close": 971.17, | |
| "volume": 6983300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1998", | |
| "open": 971.17, | |
| "high": 995.05, | |
| "low": 971.17, | |
| "close": 995.05, | |
| "volume": 7420300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1998", | |
| "open": 995.05, | |
| "high": 1001.94, | |
| "low": 983.9, | |
| "close": 996.37, | |
| "volume": 6916800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1998", | |
| "open": 996.37, | |
| "high": 1004.36, | |
| "low": 986.98, | |
| "close": 995.58, | |
| "volume": 6594500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/1998", | |
| "open": 995.58, | |
| "high": 1008.62, | |
| "low": 995.58, | |
| "close": 1005.87, | |
| "volume": 7012300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1998", | |
| "open": 1005.87, | |
| "high": 1026.88, | |
| "low": 1005.87, | |
| "close": 1026.88, | |
| "volume": 7154900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1998", | |
| "open": 1026.88, | |
| "high": 1029.79, | |
| "low": 1017.37, | |
| "close": 1026.52, | |
| "volume": 7168500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1998", | |
| "open": 1026.74, | |
| "high": 1029.24, | |
| "low": 1014.47, | |
| "close": 1020.63, | |
| "volume": 6605000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/1998", | |
| "open": 1020.63, | |
| "high": 1028.66, | |
| "low": 1015.45, | |
| "close": 1024.47, | |
| "volume": 6473900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1998", | |
| "open": 1024.47, | |
| "high": 1026.9, | |
| "low": 1009.68, | |
| "close": 1016.4, | |
| "volume": 5882400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1998", | |
| "open": 1016.4, | |
| "high": 1038.78, | |
| "low": 1014.36, | |
| "close": 1035.76, | |
| "volume": 6805500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1998", | |
| "open": 1035.76, | |
| "high": 1064.9, | |
| "low": 1035.76, | |
| "close": 1063.2, | |
| "volume": 7776100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1998", | |
| "open": 1063.22, | |
| "high": 1082.08, | |
| "low": 1059.6, | |
| "close": 1069, | |
| "volume": 8279700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/1998", | |
| "open": 1069, | |
| "high": 1080.26, | |
| "low": 1066.7, | |
| "close": 1071.13, | |
| "volume": 7295100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1998", | |
| "open": 1071.13, | |
| "high": 1103.62, | |
| "low": 1071.13, | |
| "close": 1100.99, | |
| "volume": 8081200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1998", | |
| "open": 1100.99, | |
| "high": 1113.54, | |
| "low": 1096.42, | |
| "close": 1111.26, | |
| "volume": 7641400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1998", | |
| "open": 1111.25, | |
| "high": 1127.77, | |
| "low": 1107.46, | |
| "close": 1124.44, | |
| "volume": 8204500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1998", | |
| "open": 1124.44, | |
| "high": 1143.49, | |
| "low": 1113.08, | |
| "close": 1114.86, | |
| "volume": 8659900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/1998", | |
| "open": 1114.86, | |
| "high": 1134.39, | |
| "low": 1110.46, | |
| "close": 1134.32, | |
| "volume": 7538200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1998", | |
| "open": 1134.32, | |
| "high": 1138.98, | |
| "low": 1119.44, | |
| "close": 1122.72, | |
| "volume": 6886200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1998", | |
| "open": 1122.68, | |
| "high": 1144.98, | |
| "low": 1121.97, | |
| "close": 1139.79, | |
| "volume": 8355600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1998", | |
| "open": 1139.79, | |
| "high": 1145.48, | |
| "low": 1132.5, | |
| "close": 1138.81, | |
| "volume": 7600900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1998", | |
| "open": 1138.81, | |
| "high": 1146.28, | |
| "low": 1122.48, | |
| "close": 1144.8, | |
| "volume": 7695600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/1998", | |
| "open": 1144.8, | |
| "high": 1144.8, | |
| "low": 1136.51, | |
| "close": 1136.69, | |
| "volume": 6831800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1998", | |
| "open": 1136.64, | |
| "high": 1147.7, | |
| "low": 1125.77, | |
| "close": 1128.63, | |
| "volume": 6919700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1998", | |
| "open": 1128.62, | |
| "high": 1140.74, | |
| "low": 1125.82, | |
| "close": 1140.74, | |
| "volume": 6874800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1998", | |
| "open": 1140.76, | |
| "high": 1161.29, | |
| "low": 1140.76, | |
| "close": 1156.75, | |
| "volume": 7388700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/1998", | |
| "open": 1156.76, | |
| "high": 1163.84, | |
| "low": 1144.23, | |
| "close": 1159.73, | |
| "volume": 7457600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1998", | |
| "open": 1159.73, | |
| "high": 1185.78, | |
| "low": 1159.73, | |
| "close": 1185.53, | |
| "volume": 7317100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1998", | |
| "open": 1185.53, | |
| "high": 1194.99, | |
| "low": 1172.34, | |
| "close": 1172.4, | |
| "volume": 7749200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1998", | |
| "open": 1172.4, | |
| "high": 1200.65, | |
| "low": 1172.4, | |
| "close": 1200.39, | |
| "volume": 8450600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1998", | |
| "open": 1200.39, | |
| "high": 1207.84, | |
| "low": 1196.47, | |
| "close": 1206.97, | |
| "volume": 7826800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/1998", | |
| "open": 1206.92, | |
| "high": 1213.09, | |
| "low": 1194.09, | |
| "close": 1194.13, | |
| "volume": 8161600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1998", | |
| "open": 1194.13, | |
| "high": 1204.12, | |
| "low": 1176.76, | |
| "close": 1177.59, | |
| "volume": 7470300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1998", | |
| "open": 1177.59, | |
| "high": 1177.59, | |
| "low": 1160.93, | |
| "close": 1175.72, | |
| "volume": 7831200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1998", | |
| "open": 1175.72, | |
| "high": 1181.22, | |
| "low": 1166.81, | |
| "close": 1179.87, | |
| "volume": 7312000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1998", | |
| "open": 1179.87, | |
| "high": 1179.87, | |
| "low": 1123.86, | |
| "close": 1126.83, | |
| "volume": 8742600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/1998", | |
| "open": 1126.75, | |
| "high": 1163.11, | |
| "low": 1126.75, | |
| "close": 1163.11, | |
| "volume": 7915200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1998", | |
| "open": 1163.11, | |
| "high": 1163.11, | |
| "low": 1128.37, | |
| "close": 1128.37, | |
| "volume": 7393400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1998", | |
| "open": 1128.37, | |
| "high": 1148.8, | |
| "low": 1128.37, | |
| "close": 1148.61, | |
| "volume": 7999200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1998", | |
| "open": 1148.61, | |
| "high": 1163.85, | |
| "low": 1146.78, | |
| "close": 1153.87, | |
| "volume": 8384500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1998", | |
| "open": 1153.87, | |
| "high": 1166.43, | |
| "low": 1147.52, | |
| "close": 1163.27, | |
| "volume": 7561500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/1998", | |
| "open": 1163.27, | |
| "high": 1180.96, | |
| "low": 1163.27, | |
| "close": 1169.29, | |
| "volume": 7522900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1998", | |
| "open": 1169.37, | |
| "high": 1181.41, | |
| "low": 1169.37, | |
| "close": 1180.17, | |
| "volume": 6902100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1998", | |
| "open": 1180.17, | |
| "high": 1180.17, | |
| "low": 1158.86, | |
| "close": 1167.89, | |
| "volume": 7999400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1998", | |
| "open": 1167.89, | |
| "high": 1177.62, | |
| "low": 1157.34, | |
| "close": 1177.01, | |
| "volume": 7571200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1998", | |
| "open": 1177.01, | |
| "high": 1186.22, | |
| "low": 1176.62, | |
| "close": 1186.16, | |
| "volume": 7892900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/1998", | |
| "open": 1186.16, | |
| "high": 1190.88, | |
| "low": 1168.39, | |
| "close": 1169.43, | |
| "volume": 7563200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1998", | |
| "open": 1169.43, | |
| "high": 1184.89, | |
| "low": 1162.93, | |
| "close": 1179.18, | |
| "volume": 7315100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1998", | |
| "open": 1179.18, | |
| "high": 1199.84, | |
| "low": 1179.18, | |
| "close": 1197.81, | |
| "volume": 8038100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1998", | |
| "open": 1197.81, | |
| "high": 1230.92, | |
| "low": 1197.81, | |
| "close": 1214.82, | |
| "volume": 8716500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1998", | |
| "open": 1214.83, | |
| "high": 1223.34, | |
| "low": 1206.33, | |
| "close": 1217.94, | |
| "volume": 7250700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/1998", | |
| "open": 1217.94, | |
| "high": 1226.72, | |
| "low": 1206.6, | |
| "close": 1211.64, | |
| "volume": 7384200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1998", | |
| "open": 1211.64, | |
| "high": 1215.17, | |
| "low": 1201.17, | |
| "close": 1206.64, | |
| "volume": 6557800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1998", | |
| "open": 1206.28, | |
| "high": 1227.04, | |
| "low": 1206.28, | |
| "close": 1220.66, | |
| "volume": 8410000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1998", | |
| "open": 1220.66, | |
| "high": 1230.42, | |
| "low": 1207.96, | |
| "close": 1228.41, | |
| "volume": 8355800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/1998", | |
| "open": 1228.58, | |
| "high": 1236.51, | |
| "low": 1224.05, | |
| "close": 1230.18, | |
| "volume": 9180900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/1998", | |
| "open": 1230.18, | |
| "high": 1240.28, | |
| "low": 1226.13, | |
| "close": 1233.66, | |
| "volume": 8630800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1998", | |
| "open": 1233.66, | |
| "high": 1234.42, | |
| "low": 1204.65, | |
| "close": 1205.37, | |
| "volume": 7610700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1998", | |
| "open": 1205.37, | |
| "high": 1205.37, | |
| "low": 1172.87, | |
| "close": 1182.13, | |
| "volume": 7764800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1998", | |
| "open": 1182.13, | |
| "high": 1197.47, | |
| "low": 1180.84, | |
| "close": 1191.06, | |
| "volume": 7196000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1998", | |
| "open": 1191.06, | |
| "high": 1204.04, | |
| "low": 1191.06, | |
| "close": 1196.9, | |
| "volume": 7558400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1998", | |
| "open": 1196.99, | |
| "high": 1205.48, | |
| "low": 1184.1, | |
| "close": 1202.97, | |
| "volume": 6318500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1998", | |
| "open": 1202.97, | |
| "high": 1216.67, | |
| "low": 1197.19, | |
| "close": 1213.12, | |
| "volume": 7776900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1998", | |
| "open": 1213.12, | |
| "high": 1237.9, | |
| "low": 1213.12, | |
| "close": 1231.36, | |
| "volume": 9019500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1998", | |
| "open": 1231.36, | |
| "high": 1231.36, | |
| "low": 1217.73, | |
| "close": 1227.53, | |
| "volume": 8548300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/1998", | |
| "open": 1227.53, | |
| "high": 1231.59, | |
| "low": 1217.22, | |
| "close": 1231.25, | |
| "volume": 8119300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1998", | |
| "open": 1231.25, | |
| "high": 1254.01, | |
| "low": 1230.9, | |
| "close": 1253.11, | |
| "volume": 8087300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1998", | |
| "open": 1253.11, | |
| "high": 1270.22, | |
| "low": 1241.02, | |
| "close": 1269.7, | |
| "volume": 9385700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1998", | |
| "open": 1269.7, | |
| "high": 1310.1, | |
| "low": 1269.7, | |
| "close": 1290.9, | |
| "volume": 10260500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1998", | |
| "open": 1290.9, | |
| "high": 1290.9, | |
| "low": 1257.69, | |
| "close": 1258.58, | |
| "volume": 8915100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/1998", | |
| "open": 1258.58, | |
| "high": 1269.27, | |
| "low": 1243.09, | |
| "close": 1250.14, | |
| "volume": 8062500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1998", | |
| "open": 1250.14, | |
| "high": 1250.14, | |
| "low": 1204.86, | |
| "close": 1220.05, | |
| "volume": 7963700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1998", | |
| "open": 1220.05, | |
| "high": 1242.58, | |
| "low": 1210.31, | |
| "close": 1222.5, | |
| "volume": 7822200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1998", | |
| "open": 1222.5, | |
| "high": 1241.76, | |
| "low": 1222.5, | |
| "close": 1239.56, | |
| "volume": 7927400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1998", | |
| "open": 1239.56, | |
| "high": 1256.14, | |
| "low": 1239.56, | |
| "close": 1248.12, | |
| "volume": 8420500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/1998", | |
| "open": 1248.12, | |
| "high": 1254.07, | |
| "low": 1241.1, | |
| "close": 1251.53, | |
| "volume": 7746000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1998", | |
| "open": 1251.53, | |
| "high": 1268.03, | |
| "low": 1251.53, | |
| "close": 1255.82, | |
| "volume": 7708400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1998", | |
| "open": 1255.67, | |
| "high": 1257.69, | |
| "low": 1245.27, | |
| "close": 1247.27, | |
| "volume": 7673700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1998", | |
| "open": 1247.27, | |
| "high": 1255.55, | |
| "low": 1237.58, | |
| "close": 1242.25, | |
| "volume": 7528200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1998", | |
| "open": 1242.26, | |
| "high": 1244.13, | |
| "low": 1222.36, | |
| "close": 1222.68, | |
| "volume": 7162700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/1998", | |
| "open": 1222.68, | |
| "high": 1255.08, | |
| "low": 1217.03, | |
| "close": 1254.03, | |
| "volume": 7184400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1998", | |
| "open": 1254.03, | |
| "high": 1267.29, | |
| "low": 1237.52, | |
| "close": 1237.66, | |
| "volume": 7236100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1998", | |
| "open": 1237.67, | |
| "high": 1256.41, | |
| "low": 1230.58, | |
| "close": 1256.41, | |
| "volume": 7358400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1998", | |
| "open": 1256.41, | |
| "high": 1270.37, | |
| "low": 1256.41, | |
| "close": 1263.08, | |
| "volume": 7838400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1998", | |
| "open": 1263.08, | |
| "high": 1280.28, | |
| "low": 1249.81, | |
| "close": 1266.15, | |
| "volume": 7413100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/1998", | |
| "open": 1266.1, | |
| "high": 1270.51, | |
| "low": 1245.96, | |
| "close": 1249.49, | |
| "volume": 7559700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1998", | |
| "open": 1249.49, | |
| "high": 1255.39, | |
| "low": 1232.3, | |
| "close": 1242.5, | |
| "volume": 6859300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1998", | |
| "open": 1242.5, | |
| "high": 1259.22, | |
| "low": 1242.5, | |
| "close": 1255.59, | |
| "volume": 6780400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1998", | |
| "open": 1255.59, | |
| "high": 1259.57, | |
| "low": 1233.79, | |
| "close": 1237.75, | |
| "volume": 6743900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1998", | |
| "open": 1237.75, | |
| "high": 1242.35, | |
| "low": 1221.45, | |
| "close": 1223.7, | |
| "volume": 6818800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/1998", | |
| "open": 1223.7, | |
| "high": 1243.63, | |
| "low": 1210.51, | |
| "close": 1214.13, | |
| "volume": 6373500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1998", | |
| "open": 1214.13, | |
| "high": 1226.79, | |
| "low": 1198.29, | |
| "close": 1200.12, | |
| "volume": 6762600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1998", | |
| "open": 1200.12, | |
| "high": 1209.93, | |
| "low": 1180.23, | |
| "close": 1209.46, | |
| "volume": 7938900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1998", | |
| "open": 1209.46, | |
| "high": 1218.16, | |
| "low": 1200.24, | |
| "close": 1214.83, | |
| "volume": 6448800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/1998", | |
| "open": 1214.83, | |
| "high": 1220.65, | |
| "low": 1191.75, | |
| "close": 1192.07, | |
| "volume": 6642400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1998", | |
| "open": 1192.07, | |
| "high": 1192.07, | |
| "low": 1160.13, | |
| "close": 1165.55, | |
| "volume": 6455500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1998", | |
| "open": 1165.55, | |
| "high": 1190.5, | |
| "low": 1165.55, | |
| "close": 1187.15, | |
| "volume": 7010700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1998", | |
| "open": 1187.15, | |
| "high": 1198.88, | |
| "low": 1163.55, | |
| "close": 1163.98, | |
| "volume": 7270000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1998", | |
| "open": 1163.98, | |
| "high": 1195.23, | |
| "low": 1163.98, | |
| "close": 1195.19, | |
| "volume": 7252000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/1998", | |
| "open": 1195.19, | |
| "high": 1207.73, | |
| "low": 1187.63, | |
| "close": 1206.7, | |
| "volume": 6795900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1998", | |
| "open": 1206.7, | |
| "high": 1212.75, | |
| "low": 1199.92, | |
| "close": 1207.02, | |
| "volume": 6100900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1998", | |
| "open": 1207.01, | |
| "high": 1224.4, | |
| "low": 1203.99, | |
| "close": 1223.48, | |
| "volume": 7090900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1998", | |
| "open": 1223.48, | |
| "high": 1224.13, | |
| "low": 1199.26, | |
| "close": 1199.31, | |
| "volume": 7074600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1998", | |
| "open": 1199.3, | |
| "high": 1206.96, | |
| "low": 1184.04, | |
| "close": 1185.11, | |
| "volume": 7182100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/1998", | |
| "open": 1185.11, | |
| "high": 1187.33, | |
| "low": 1157.88, | |
| "close": 1186.99, | |
| "volume": 7456400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1998", | |
| "open": 1186.99, | |
| "high": 1194.31, | |
| "low": 1169.14, | |
| "close": 1173.57, | |
| "volume": 6290300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1998", | |
| "open": 1173.57, | |
| "high": 1211.28, | |
| "low": 1173.57, | |
| "close": 1210.9, | |
| "volume": 6804200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1998", | |
| "open": 1210.9, | |
| "high": 1236.38, | |
| "low": 1210.9, | |
| "close": 1224.08, | |
| "volume": 8307900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1998", | |
| "open": 1224.09, | |
| "high": 1230.73, | |
| "low": 1216, | |
| "close": 1227.33, | |
| "volume": 7217000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/1998", | |
| "open": 1227.33, | |
| "high": 1242.54, | |
| "low": 1227.33, | |
| "close": 1239.71, | |
| "volume": 7126900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1998", | |
| "open": 1239.71, | |
| "high": 1265.96, | |
| "low": 1234.18, | |
| "close": 1263.93, | |
| "volume": 6459100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1998", | |
| "open": 1264.64, | |
| "high": 1302.69, | |
| "low": 1264.64, | |
| "close": 1302.39, | |
| "volume": 8077900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1998", | |
| "open": 1302.39, | |
| "high": 1331.84, | |
| "low": 1285.19, | |
| "close": 1331.16, | |
| "volume": 9273900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1998", | |
| "open": 1331.16, | |
| "high": 1347.44, | |
| "low": 1308.07, | |
| "close": 1311.4, | |
| "volume": 8385800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/1998", | |
| "open": 1311.4, | |
| "high": 1324.48, | |
| "low": 1311.4, | |
| "close": 1320.94, | |
| "volume": 6146300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1998", | |
| "open": 1320.94, | |
| "high": 1342.82, | |
| "low": 1320.94, | |
| "close": 1339.71, | |
| "volume": 6592800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1998", | |
| "open": 1339.72, | |
| "high": 1345.19, | |
| "low": 1323.12, | |
| "close": 1337.34, | |
| "volume": 8622000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1998", | |
| "open": 1337.34, | |
| "high": 1356.16, | |
| "low": 1336.11, | |
| "close": 1356.14, | |
| "volume": 8573600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1998", | |
| "open": 1356.14, | |
| "high": 1356.14, | |
| "low": 1331.84, | |
| "close": 1332.53, | |
| "volume": 7933300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1998", | |
| "open": 1332.53, | |
| "high": 1344.52, | |
| "low": 1326.07, | |
| "close": 1342.58, | |
| "volume": 6918100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1998", | |
| "open": 1342.58, | |
| "high": 1347.15, | |
| "low": 1329.74, | |
| "close": 1346.32, | |
| "volume": 8064500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1998", | |
| "open": 1346.32, | |
| "high": 1378.61, | |
| "low": 1346.31, | |
| "close": 1377.84, | |
| "volume": 8418200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1998", | |
| "open": 1377.84, | |
| "high": 1397.26, | |
| "low": 1373.78, | |
| "close": 1383.22, | |
| "volume": 8448400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/1998", | |
| "open": 1383.22, | |
| "high": 1392.57, | |
| "low": 1369.06, | |
| "close": 1391.11, | |
| "volume": 7096100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1998", | |
| "open": 1391.11, | |
| "high": 1420.91, | |
| "low": 1391.11, | |
| "close": 1420.58, | |
| "volume": 7769500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1998", | |
| "open": 1420.59, | |
| "high": 1433.48, | |
| "low": 1414.96, | |
| "close": 1418.13, | |
| "volume": 8439600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1998", | |
| "open": 1418.13, | |
| "high": 1452.07, | |
| "low": 1418.13, | |
| "close": 1449.58, | |
| "volume": 9203000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1998", | |
| "open": 1449.58, | |
| "high": 1458.61, | |
| "low": 1437.48, | |
| "close": 1452.62, | |
| "volume": 9048200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/1998", | |
| "open": 1452.62, | |
| "high": 1466.13, | |
| "low": 1444.77, | |
| "close": 1463.97, | |
| "volume": 7983200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1998", | |
| "open": 1463.97, | |
| "high": 1478.44, | |
| "low": 1458.6, | |
| "close": 1465.89, | |
| "volume": 7220600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1998", | |
| "open": 1465.89, | |
| "high": 1485.97, | |
| "low": 1430.76, | |
| "close": 1431.89, | |
| "volume": 8542200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1998", | |
| "open": 1431.89, | |
| "high": 1439, | |
| "low": 1405.25, | |
| "close": 1430.58, | |
| "volume": 8287500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1998", | |
| "open": 1430.58, | |
| "high": 1445.97, | |
| "low": 1405.76, | |
| "close": 1405.8, | |
| "volume": 8680000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/1998", | |
| "open": 1405.8, | |
| "high": 1425.76, | |
| "low": 1385.86, | |
| "close": 1408.6, | |
| "volume": 8056100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1998", | |
| "open": 1408.6, | |
| "high": 1426.47, | |
| "low": 1370.97, | |
| "close": 1426.37, | |
| "volume": 7155800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1998", | |
| "open": 1426.37, | |
| "high": 1433.71, | |
| "low": 1392.33, | |
| "close": 1393.28, | |
| "volume": 8030400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1998", | |
| "open": 1393.28, | |
| "high": 1412.7, | |
| "low": 1377.44, | |
| "close": 1380.08, | |
| "volume": 7305400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1998", | |
| "open": 1380.08, | |
| "high": 1422.14, | |
| "low": 1380.08, | |
| "close": 1422.05, | |
| "volume": 7395400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/1998", | |
| "open": 1422.06, | |
| "high": 1422.06, | |
| "low": 1376.61, | |
| "close": 1377.26, | |
| "volume": 7405400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1998", | |
| "open": 1377.26, | |
| "high": 1383.93, | |
| "low": 1360.39, | |
| "close": 1368.44, | |
| "volume": 6551400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1998", | |
| "open": 1368.44, | |
| "high": 1386.09, | |
| "low": 1316.37, | |
| "close": 1317.24, | |
| "volume": 9149900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1998", | |
| "open": 1317.24, | |
| "high": 1343.12, | |
| "low": 1289.91, | |
| "close": 1329.9, | |
| "volume": 9024400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1998", | |
| "open": 1329.9, | |
| "high": 1365.87, | |
| "low": 1317.16, | |
| "close": 1365.87, | |
| "volume": 7822800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/1998", | |
| "open": 1365.87, | |
| "high": 1388.56, | |
| "low": 1359.23, | |
| "close": 1364.07, | |
| "volume": 8108600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1998", | |
| "open": 1364.08, | |
| "high": 1375.41, | |
| "low": 1352.66, | |
| "close": 1362.88, | |
| "volume": 5470100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1998", | |
| "open": 1362.88, | |
| "high": 1362.88, | |
| "low": 1316.48, | |
| "close": 1330.13, | |
| "volume": 7329200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1998", | |
| "open": 1330.13, | |
| "high": 1357.59, | |
| "low": 1330.13, | |
| "close": 1354.66, | |
| "volume": 7136400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1998", | |
| "open": 1354.66, | |
| "high": 1363.62, | |
| "low": 1338.24, | |
| "close": 1338.39, | |
| "volume": 6364400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/1998", | |
| "open": 1338.39, | |
| "high": 1352.84, | |
| "low": 1320.01, | |
| "close": 1330.04, | |
| "volume": 6691000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1998", | |
| "open": 1330.04, | |
| "high": 1367.95, | |
| "low": 1322.19, | |
| "close": 1367.79, | |
| "volume": 6264400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1998", | |
| "open": 1367.79, | |
| "high": 1405.88, | |
| "low": 1367.79, | |
| "close": 1401.24, | |
| "volume": 7518300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1998", | |
| "open": 1401.24, | |
| "high": 1421.4, | |
| "low": 1396.36, | |
| "close": 1398.26, | |
| "volume": 7356000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1998", | |
| "open": 1398.26, | |
| "high": 1404.79, | |
| "low": 1385.51, | |
| "close": 1398.2, | |
| "volume": 6216000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/1998", | |
| "open": 1398.2, | |
| "high": 1398.2, | |
| "low": 1343.45, | |
| "close": 1374.77, | |
| "volume": 7851400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1998", | |
| "open": 1374.77, | |
| "high": 1392.38, | |
| "low": 1366.52, | |
| "close": 1370.92, | |
| "volume": 5882400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1998", | |
| "open": 1370.92, | |
| "high": 1398.77, | |
| "low": 1370.92, | |
| "close": 1388.35, | |
| "volume": 6880400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1998", | |
| "open": 1388.35, | |
| "high": 1388.35, | |
| "low": 1360.82, | |
| "close": 1374.05, | |
| "volume": 6858600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1998", | |
| "open": 1374.05, | |
| "high": 1374.05, | |
| "low": 1301.58, | |
| "close": 1311.53, | |
| "volume": 9592600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/1998", | |
| "open": 1312.28, | |
| "high": 1320.26, | |
| "low": 1249.49, | |
| "close": 1265.04, | |
| "volume": 9055400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1998", | |
| "open": 1265.04, | |
| "high": 1278.82, | |
| "low": 1140.03, | |
| "close": 1140.34, | |
| "volume": 10037800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1998", | |
| "open": 1140.34, | |
| "high": 1220.04, | |
| "low": 1118.12, | |
| "close": 1215.06, | |
| "volume": 12586800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1998", | |
| "open": 1215.06, | |
| "high": 1257.08, | |
| "low": 1214.54, | |
| "close": 1221.44, | |
| "volume": 9383000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1998", | |
| "open": 1221.44, | |
| "high": 1230.14, | |
| "low": 1186.38, | |
| "close": 1208.96, | |
| "volume": 7522500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/1998", | |
| "open": 1208.96, | |
| "high": 1231.41, | |
| "low": 1181.52, | |
| "close": 1205.41, | |
| "volume": 6234100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1998", | |
| "open": 1205.41, | |
| "high": 1286.69, | |
| "low": 1205.41, | |
| "close": 1286.47, | |
| "volume": 7803300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1998", | |
| "open": 1286.47, | |
| "high": 1320.3, | |
| "low": 1261.76, | |
| "close": 1261.77, | |
| "volume": 6951700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1998", | |
| "open": 1261.77, | |
| "high": 1261.77, | |
| "low": 1215.36, | |
| "close": 1235.37, | |
| "volume": 7629200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/1998", | |
| "open": 1235.37, | |
| "high": 1290.35, | |
| "low": 1235.37, | |
| "close": 1290.2, | |
| "volume": 7067200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1998", | |
| "open": 1290.2, | |
| "high": 1319.97, | |
| "low": 1290.2, | |
| "close": 1308.23, | |
| "volume": 6867200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1998", | |
| "open": 1308.23, | |
| "high": 1324.37, | |
| "low": 1295.48, | |
| "close": 1324.19, | |
| "volume": 6648300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1998", | |
| "open": 1324.17, | |
| "high": 1336.52, | |
| "low": 1314.55, | |
| "close": 1331.45, | |
| "volume": 7168000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1998", | |
| "open": 1331.45, | |
| "high": 1331.45, | |
| "low": 1283.08, | |
| "close": 1291.79, | |
| "volume": 6836700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/1998", | |
| "open": 1291.79, | |
| "high": 1302.83, | |
| "low": 1285.58, | |
| "close": 1300.7, | |
| "volume": 6471600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1998", | |
| "open": 1300.7, | |
| "high": 1327.7, | |
| "low": 1259.3, | |
| "close": 1327.7, | |
| "volume": 5486700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1998", | |
| "open": 1327.7, | |
| "high": 1345.43, | |
| "low": 1325.75, | |
| "close": 1336.19, | |
| "volume": 7551800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1998", | |
| "open": 1336.19, | |
| "high": 1394.65, | |
| "low": 1336.19, | |
| "close": 1394.65, | |
| "volume": 9327800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1998", | |
| "open": 1394.65, | |
| "high": 1402.75, | |
| "low": 1347.9, | |
| "close": 1356.46, | |
| "volume": 8140800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/1998", | |
| "open": 1356.46, | |
| "high": 1390.31, | |
| "low": 1339.07, | |
| "close": 1390.09, | |
| "volume": 7002300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1998", | |
| "open": 1390.09, | |
| "high": 1413.16, | |
| "low": 1367.74, | |
| "close": 1383.25, | |
| "volume": 6966800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1998", | |
| "open": 1383.3, | |
| "high": 1400.39, | |
| "low": 1369.04, | |
| "close": 1384.89, | |
| "volume": 7817100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1998", | |
| "open": 1384.44, | |
| "high": 1384.44, | |
| "low": 1343.6, | |
| "close": 1345.48, | |
| "volume": 7377600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1998", | |
| "open": 1345.48, | |
| "high": 1345.48, | |
| "low": 1266.38, | |
| "close": 1273.74, | |
| "volume": 8569600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/1998", | |
| "open": 1273.74, | |
| "high": 1285.69, | |
| "low": 1228.7, | |
| "close": 1276.44, | |
| "volume": 8714500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1998", | |
| "open": 1267.49, | |
| "high": 1267.49, | |
| "low": 1174.94, | |
| "close": 1207.68, | |
| "volume": 8771800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1998", | |
| "open": 1207.68, | |
| "high": 1250.4, | |
| "low": 1174.4, | |
| "close": 1184.84, | |
| "volume": 8871800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1998", | |
| "open": 1184.1, | |
| "high": 1204.87, | |
| "low": 1139.34, | |
| "close": 1151.09, | |
| "volume": 9402300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1998", | |
| "open": 1144.69, | |
| "high": 1144.69, | |
| "low": 1063.27, | |
| "close": 1128.88, | |
| "volume": 12095100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/1998", | |
| "open": 1128.88, | |
| "high": 1199.13, | |
| "low": 1128.88, | |
| "close": 1197.87, | |
| "volume": 8928300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1998", | |
| "open": 1198.42, | |
| "high": 1258.87, | |
| "low": 1198.42, | |
| "close": 1243.4, | |
| "volume": 7648200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1998", | |
| "open": 1243.4, | |
| "high": 1243.4, | |
| "low": 1199.3, | |
| "close": 1206.9, | |
| "volume": 6635400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1998", | |
| "open": 1206.5, | |
| "high": 1253.43, | |
| "low": 1173.45, | |
| "close": 1235.67, | |
| "volume": 7500500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1998", | |
| "open": 1235.67, | |
| "high": 1300.51, | |
| "low": 1231.73, | |
| "close": 1299.66, | |
| "volume": 8416700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/1998", | |
| "open": 1299.66, | |
| "high": 1318.33, | |
| "low": 1288.86, | |
| "close": 1293.91, | |
| "volume": 9770900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1998", | |
| "open": 1293.91, | |
| "high": 1310.86, | |
| "low": 1283.54, | |
| "close": 1310.17, | |
| "volume": 8409200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1998", | |
| "open": 1310.17, | |
| "high": 1334.55, | |
| "low": 1282.83, | |
| "close": 1283.23, | |
| "volume": 10873400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1998", | |
| "open": 1283.23, | |
| "high": 1332.05, | |
| "low": 1283.23, | |
| "close": 1332.05, | |
| "volume": 8314800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1998", | |
| "open": 1332.05, | |
| "high": 1355.69, | |
| "low": 1318.08, | |
| "close": 1355.19, | |
| "volume": 8940000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/1998", | |
| "open": 1355.19, | |
| "high": 1360.81, | |
| "low": 1339.16, | |
| "close": 1340.6, | |
| "volume": 8266700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1998", | |
| "open": 1340.6, | |
| "high": 1369.47, | |
| "low": 1339.39, | |
| "close": 1368.93, | |
| "volume": 8155700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1998", | |
| "open": 1368.93, | |
| "high": 1413.9, | |
| "low": 1353.34, | |
| "close": 1353.34, | |
| "volume": 9659100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1998", | |
| "open": 1353.34, | |
| "high": 1380.68, | |
| "low": 1348.01, | |
| "close": 1379.96, | |
| "volume": 7838200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1998", | |
| "open": 1379.96, | |
| "high": 1397.99, | |
| "low": 1370.61, | |
| "close": 1396.3, | |
| "volume": 8996400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/1998", | |
| "open": 1396.3, | |
| "high": 1414.6, | |
| "low": 1395.06, | |
| "close": 1400.52, | |
| "volume": 9200100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1998", | |
| "open": 1400.52, | |
| "high": 1419.35, | |
| "low": 1400.52, | |
| "close": 1418.79, | |
| "volume": 8891500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1998", | |
| "open": 1418.79, | |
| "high": 1418.79, | |
| "low": 1395.53, | |
| "close": 1401.73, | |
| "volume": 8890000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1998", | |
| "open": 1401.73, | |
| "high": 1437.58, | |
| "low": 1401.73, | |
| "close": 1434, | |
| "volume": 10504500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1998", | |
| "open": 1434, | |
| "high": 1445.85, | |
| "low": 1422.89, | |
| "close": 1442.04, | |
| "volume": 9189300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/1998", | |
| "open": 1442.03, | |
| "high": 1460.12, | |
| "low": 1438.93, | |
| "close": 1458.34, | |
| "volume": 9376300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1998", | |
| "open": 1458.34, | |
| "high": 1470.6, | |
| "low": 1446.99, | |
| "close": 1467.63, | |
| "volume": 8457300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1998", | |
| "open": 1467.63, | |
| "high": 1488.01, | |
| "low": 1457.67, | |
| "close": 1477.48, | |
| "volume": 9104800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1998", | |
| "open": 1477.48, | |
| "high": 1504.51, | |
| "low": 1477.48, | |
| "close": 1480.71, | |
| "volume": 9353500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1998", | |
| "open": 1478.22, | |
| "high": 1480.05, | |
| "low": 1460.56, | |
| "close": 1466.54, | |
| "volume": 8043000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/1998", | |
| "open": 1466.54, | |
| "high": 1477.7, | |
| "low": 1454.51, | |
| "close": 1465.22, | |
| "volume": 8043400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1998", | |
| "open": 1465.22, | |
| "high": 1488.96, | |
| "low": 1457.47, | |
| "close": 1475.6, | |
| "volume": 7541800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1998", | |
| "open": 1475.6, | |
| "high": 1508.19, | |
| "low": 1463.25, | |
| "close": 1498.55, | |
| "volume": 8234500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1998", | |
| "open": 1498.55, | |
| "high": 1519.51, | |
| "low": 1495.44, | |
| "close": 1514.89, | |
| "volume": 8991100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1998", | |
| "open": 1514.89, | |
| "high": 1549.93, | |
| "low": 1514.89, | |
| "close": 1537.45, | |
| "volume": 9816800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/1998", | |
| "open": 1537.45, | |
| "high": 1554.96, | |
| "low": 1531.25, | |
| "close": 1544.22, | |
| "volume": 8710400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1998", | |
| "open": 1544.22, | |
| "high": 1593.69, | |
| "low": 1544.22, | |
| "close": 1589.06, | |
| "volume": 9510400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1998", | |
| "open": 1589.06, | |
| "high": 1605.96, | |
| "low": 1579.67, | |
| "close": 1580.83, | |
| "volume": 9968100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/1998", | |
| "open": 1580.83, | |
| "high": 1598.49, | |
| "low": 1567.9, | |
| "close": 1598.48, | |
| "volume": 8155400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/1998", | |
| "open": 1598.48, | |
| "high": 1628.86, | |
| "low": 1598.48, | |
| "close": 1628.35, | |
| "volume": 5129300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1998", | |
| "open": 1628.38, | |
| "high": 1634.4, | |
| "low": 1557.47, | |
| "close": 1557.96, | |
| "volume": 11065200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1998", | |
| "open": 1557.96, | |
| "high": 1632.72, | |
| "low": 1535.18, | |
| "close": 1632.53, | |
| "volume": 10260500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1998", | |
| "open": 1632.53, | |
| "high": 1634.21, | |
| "low": 1595.23, | |
| "close": 1619.09, | |
| "volume": 9823900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1998", | |
| "open": 1619.14, | |
| "high": 1641.28, | |
| "low": 1573.78, | |
| "close": 1573.78, | |
| "volume": 10404900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/1998", | |
| "open": 1574.83, | |
| "high": 1630.01, | |
| "low": 1574.83, | |
| "close": 1630.01, | |
| "volume": 8905800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1998", | |
| "open": 1630.01, | |
| "high": 1677.47, | |
| "low": 1630.01, | |
| "close": 1676.89, | |
| "volume": 8107300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1998", | |
| "open": 1676.89, | |
| "high": 1699.04, | |
| "low": 1650.64, | |
| "close": 1668.16, | |
| "volume": 9188900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1998", | |
| "open": 1668.16, | |
| "high": 1686.57, | |
| "low": 1661.88, | |
| "close": 1685.38, | |
| "volume": 8557500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1998", | |
| "open": 1685.38, | |
| "high": 1697.03, | |
| "low": 1652.45, | |
| "close": 1652.76, | |
| "volume": 8706900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/1998", | |
| "open": 1652.78, | |
| "high": 1680.75, | |
| "low": 1644.4, | |
| "close": 1675.01, | |
| "volume": 7833400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1998", | |
| "open": 1674.68, | |
| "high": 1674.68, | |
| "low": 1607.53, | |
| "close": 1614.09, | |
| "volume": 7424400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1998", | |
| "open": 1614.08, | |
| "high": 1663.95, | |
| "low": 1614.08, | |
| "close": 1663.78, | |
| "volume": 7666900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1998", | |
| "open": 1663.78, | |
| "high": 1676.82, | |
| "low": 1641.51, | |
| "close": 1656.28, | |
| "volume": 8409800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1998", | |
| "open": 1656.28, | |
| "high": 1689.64, | |
| "low": 1656.28, | |
| "close": 1689.63, | |
| "volume": 7916200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/1998", | |
| "open": 1689.63, | |
| "high": 1735.62, | |
| "low": 1689.63, | |
| "close": 1735, | |
| "volume": 9015300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1998", | |
| "open": 1735.6, | |
| "high": 1790.48, | |
| "low": 1735.6, | |
| "close": 1787.3, | |
| "volume": 9583800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1998", | |
| "open": 1787.3, | |
| "high": 1793.62, | |
| "low": 1751.68, | |
| "close": 1767.82, | |
| "volume": 9067400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1998", | |
| "open": 1767.82, | |
| "high": 1818.96, | |
| "low": 1767.82, | |
| "close": 1818.96, | |
| "volume": 9652900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/1998", | |
| "open": 1818.96, | |
| "high": 1818.96, | |
| "low": 1805.67, | |
| "close": 1806.04, | |
| "volume": 4436300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1998", | |
| "open": 1806.04, | |
| "high": 1832.07, | |
| "low": 1805.25, | |
| "close": 1823.99, | |
| "volume": 8618800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1998", | |
| "open": 1823.99, | |
| "high": 1827.98, | |
| "low": 1802.86, | |
| "close": 1823.31, | |
| "volume": 9111800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1998", | |
| "open": 1823.31, | |
| "high": 1842.91, | |
| "low": 1806.25, | |
| "close": 1810.97, | |
| "volume": 9197700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1998", | |
| "open": 1812.07, | |
| "high": 1848.36, | |
| "low": 1809.91, | |
| "close": 1836.01, | |
| "volume": 8866300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/1999", | |
| "open": 1836.01, | |
| "high": 1874.61, | |
| "low": 1833.43, | |
| "close": 1854.39, | |
| "volume": 9366600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/1999", | |
| "open": 1854.39, | |
| "high": 1903, | |
| "low": 1848.78, | |
| "close": 1903, | |
| "volume": 9483500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/1999", | |
| "open": 1903, | |
| "high": 1963.95, | |
| "low": 1903, | |
| "close": 1963.95, | |
| "volume": 12526500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/1999", | |
| "open": 1963.95, | |
| "high": 1975.67, | |
| "low": 1927.12, | |
| "close": 1966.35, | |
| "volume": 12009000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/1999", | |
| "open": 1966.35, | |
| "high": 2008.26, | |
| "low": 1940.91, | |
| "close": 1973.66, | |
| "volume": 12866900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/1999", | |
| "open": 1973.66, | |
| "high": 2000.7, | |
| "low": 1968.37, | |
| "close": 2000.18, | |
| "volume": 11409300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/1999", | |
| "open": 2000.18, | |
| "high": 2007.1, | |
| "low": 1937.53, | |
| "close": 1939.08, | |
| "volume": 11073000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/1999", | |
| "open": 1939.08, | |
| "high": 1985.79, | |
| "low": 1838.65, | |
| "close": 1948.71, | |
| "volume": 11954700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/1999", | |
| "open": 1965.1, | |
| "high": 1965.1, | |
| "low": 1905.47, | |
| "close": 1906.12, | |
| "volume": 10122700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/1999", | |
| "open": 1906.12, | |
| "high": 1982.38, | |
| "low": 1906.12, | |
| "close": 1981.62, | |
| "volume": 10011600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/1999", | |
| "open": 1981.62, | |
| "high": 2034.09, | |
| "low": 1981.62, | |
| "close": 2033.71, | |
| "volume": 10574900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/1999", | |
| "open": 2033.71, | |
| "high": 2096.27, | |
| "low": 2032.81, | |
| "close": 2033.71, | |
| "volume": 12809800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/1999", | |
| "open": 2033.71, | |
| "high": 2033.71, | |
| "low": 1957.32, | |
| "close": 1961.76, | |
| "volume": 10838600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/1999", | |
| "open": 1961.76, | |
| "high": 1990.8, | |
| "low": 1926.7, | |
| "close": 1964.21, | |
| "volume": 10147400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/1999", | |
| "open": 1964.21, | |
| "high": 1998.17, | |
| "low": 1951.29, | |
| "close": 1997.16, | |
| "volume": 8709600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/1999", | |
| "open": 2004.14, | |
| "high": 2063.52, | |
| "low": 2004.14, | |
| "close": 2062.2, | |
| "volume": 10301600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/1999", | |
| "open": 2062.21, | |
| "high": 2091.51, | |
| "low": 2030.08, | |
| "close": 2030.36, | |
| "volume": 10344800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/1999", | |
| "open": 2030.36, | |
| "high": 2105.66, | |
| "low": 2030.36, | |
| "close": 2104.59, | |
| "volume": 10138900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/1999", | |
| "open": 2104.59, | |
| "high": 2128.19, | |
| "low": 2074.01, | |
| "close": 2127.19, | |
| "volume": 10571200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/1999", | |
| "open": 2127.19, | |
| "high": 2150.83, | |
| "low": 2114.53, | |
| "close": 2130.93, | |
| "volume": 9571100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/1999", | |
| "open": 2130.93, | |
| "high": 2133.4, | |
| "low": 2065.74, | |
| "close": 2078.69, | |
| "volume": 9637100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/1999", | |
| "open": 2078.77, | |
| "high": 2120.1, | |
| "low": 2064.34, | |
| "close": 2119.94, | |
| "volume": 10570100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/1999", | |
| "open": 2119.95, | |
| "high": 2121.62, | |
| "low": 2027.56, | |
| "close": 2027.66, | |
| "volume": 10991900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/1999", | |
| "open": 2027.66, | |
| "high": 2039.79, | |
| "low": 1963.8, | |
| "close": 1988.55, | |
| "volume": 10137400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/1999", | |
| "open": 1988.55, | |
| "high": 2034.21, | |
| "low": 1986.25, | |
| "close": 2034.21, | |
| "volume": 8817800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/1999", | |
| "open": 2034.21, | |
| "high": 2036.21, | |
| "low": 1935.24, | |
| "close": 1935.33, | |
| "volume": 9097800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/1999", | |
| "open": 1935.33, | |
| "high": 1973.9, | |
| "low": 1924.53, | |
| "close": 1944.18, | |
| "volume": 9156200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/1999", | |
| "open": 1946.41, | |
| "high": 2045.08, | |
| "low": 1946.41, | |
| "close": 2044.68, | |
| "volume": 9617600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/1999", | |
| "open": 2044.68, | |
| "high": 2044.68, | |
| "low": 1957.93, | |
| "close": 1958.6, | |
| "volume": 8375600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/1999", | |
| "open": 1958.6, | |
| "high": 2004.64, | |
| "low": 1940.74, | |
| "close": 1954.49, | |
| "volume": 8192400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/1999", | |
| "open": 1954.48, | |
| "high": 1954.48, | |
| "low": 1885.77, | |
| "close": 1891.37, | |
| "volume": 9027800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/1999", | |
| "open": 1891.37, | |
| "high": 1915.25, | |
| "low": 1864.9, | |
| "close": 1906.09, | |
| "volume": 8599100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/1999", | |
| "open": 1906.09, | |
| "high": 1938.65, | |
| "low": 1906.09, | |
| "close": 1931.59, | |
| "volume": 8134800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/1999", | |
| "open": 1931.65, | |
| "high": 1996.38, | |
| "low": 1918.71, | |
| "close": 1996.02, | |
| "volume": 8435100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/1999", | |
| "open": 1996.02, | |
| "high": 2035.37, | |
| "low": 1991.6, | |
| "close": 2028.23, | |
| "volume": 9121100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/1999", | |
| "open": 2028.23, | |
| "high": 2055.82, | |
| "low": 1988.33, | |
| "close": 1989.14, | |
| "volume": 9310900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/1999", | |
| "open": 1989.14, | |
| "high": 1989.14, | |
| "low": 1936.4, | |
| "close": 1974.39, | |
| "volume": 8587000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/1999", | |
| "open": 1974.39, | |
| "high": 1974.39, | |
| "low": 1914.7, | |
| "close": 1925.28, | |
| "volume": 9011700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/1999", | |
| "open": 1925.97, | |
| "high": 1945.37, | |
| "low": 1902.29, | |
| "close": 1937.7, | |
| "volume": 7708000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/1999", | |
| "open": 1937.7, | |
| "high": 1953.83, | |
| "low": 1886.36, | |
| "close": 1888.66, | |
| "volume": 8940200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/1999", | |
| "open": 1891.7, | |
| "high": 1913.18, | |
| "low": 1870.37, | |
| "close": 1899.81, | |
| "volume": 8643800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/1999", | |
| "open": 1899.81, | |
| "high": 1954.31, | |
| "low": 1880.85, | |
| "close": 1933.03, | |
| "volume": 8894300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/1999", | |
| "open": 1933.06, | |
| "high": 1985.54, | |
| "low": 1933.06, | |
| "close": 1969.87, | |
| "volume": 8592000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/1999", | |
| "open": 1969.87, | |
| "high": 2034.69, | |
| "low": 1969.87, | |
| "close": 2034.05, | |
| "volume": 9707500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/1999", | |
| "open": 2034.05, | |
| "high": 2070.24, | |
| "low": 2021.21, | |
| "close": 2028.57, | |
| "volume": 10329000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/1999", | |
| "open": 2028.57, | |
| "high": 2042.87, | |
| "low": 2012.03, | |
| "close": 2038.51, | |
| "volume": 9366700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/1999", | |
| "open": 2038.51, | |
| "high": 2067.49, | |
| "low": 2020.23, | |
| "close": 2043.76, | |
| "volume": 10335800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/1999", | |
| "open": 2043.76, | |
| "high": 2043.76, | |
| "low": 1989.84, | |
| "close": 2008.96, | |
| "volume": 9184100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/1999", | |
| "open": 2009.36, | |
| "high": 2060.34, | |
| "low": 1999.23, | |
| "close": 2060.34, | |
| "volume": 8514800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/1999", | |
| "open": 2060.34, | |
| "high": 2083.32, | |
| "low": 2048.29, | |
| "close": 2073.31, | |
| "volume": 9772100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/1999", | |
| "open": 2073.14, | |
| "high": 2080.24, | |
| "low": 2057.13, | |
| "close": 2064.5, | |
| "volume": 8543200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/1999", | |
| "open": 2064.5, | |
| "high": 2102.97, | |
| "low": 2060.53, | |
| "close": 2102.77, | |
| "volume": 9374300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/1999", | |
| "open": 2102.91, | |
| "high": 2121.56, | |
| "low": 2053.17, | |
| "close": 2053.69, | |
| "volume": 10548800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/1999", | |
| "open": 2053.69, | |
| "high": 2065.11, | |
| "low": 2025.7, | |
| "close": 2027.14, | |
| "volume": 8742000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/1999", | |
| "open": 2026.84, | |
| "high": 2026.84, | |
| "low": 1960.31, | |
| "close": 1961.31, | |
| "volume": 9760000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/1999", | |
| "open": 1961.31, | |
| "high": 2013.7, | |
| "low": 1943.92, | |
| "close": 2013.55, | |
| "volume": 8565200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/1999", | |
| "open": 2013.55, | |
| "high": 2083.46, | |
| "low": 2013.55, | |
| "close": 2083.35, | |
| "volume": 9394900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/1999", | |
| "open": 2083.35, | |
| "high": 2096.22, | |
| "low": 2058.87, | |
| "close": 2067.3, | |
| "volume": 8311400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/1999", | |
| "open": 2067.3, | |
| "high": 2144.66, | |
| "low": 2067.3, | |
| "close": 2144.66, | |
| "volume": 8762000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/1999", | |
| "open": 2144.66, | |
| "high": 2158.94, | |
| "low": 2123.98, | |
| "close": 2125.69, | |
| "volume": 8961100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/1999", | |
| "open": 2125.69, | |
| "high": 2168.69, | |
| "low": 2104.19, | |
| "close": 2106.39, | |
| "volume": 11012000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/1999", | |
| "open": 2106.39, | |
| "high": 2147.63, | |
| "low": 2106.39, | |
| "close": 2146.13, | |
| "volume": 8486800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/1999", | |
| "open": 2146.13, | |
| "high": 2219.97, | |
| "low": 2146.13, | |
| "close": 2219.64, | |
| "volume": 9779200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/1999", | |
| "open": 2219.64, | |
| "high": 2244.25, | |
| "low": 2200.56, | |
| "close": 2218.83, | |
| "volume": 11139900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/1999", | |
| "open": 2218.83, | |
| "high": 2251.29, | |
| "low": 2158.63, | |
| "close": 2192.29, | |
| "volume": 12727500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/1999", | |
| "open": 2192.29, | |
| "high": 2224.81, | |
| "low": 2156.65, | |
| "close": 2224.75, | |
| "volume": 11458800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/1999", | |
| "open": 2224.75, | |
| "high": 2238.59, | |
| "low": 2208.39, | |
| "close": 2232.47, | |
| "volume": 10913800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/1999", | |
| "open": 2232.47, | |
| "high": 2232.47, | |
| "low": 2167.71, | |
| "close": 2219.21, | |
| "volume": 11433300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/1999", | |
| "open": 2219.21, | |
| "high": 2240.3, | |
| "low": 2173.23, | |
| "close": 2175.18, | |
| "volume": 13417000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/1999", | |
| "open": 2175.18, | |
| "high": 2214.68, | |
| "low": 2103.63, | |
| "close": 2103.63, | |
| "volume": 14161900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/1999", | |
| "open": 2103.63, | |
| "high": 2136.27, | |
| "low": 2053.72, | |
| "close": 2135.81, | |
| "volume": 12339600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/1999", | |
| "open": 2135.81, | |
| "high": 2144.61, | |
| "low": 2082, | |
| "close": 2086.46, | |
| "volume": 10270700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/1999", | |
| "open": 2086.46, | |
| "high": 2104.55, | |
| "low": 1962.56, | |
| "close": 1967.58, | |
| "volume": 12009900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/1999", | |
| "open": 1967.57, | |
| "high": 2030.34, | |
| "low": 1952.36, | |
| "close": 2030.28, | |
| "volume": 11437400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/1999", | |
| "open": 2031.6, | |
| "high": 2106.23, | |
| "low": 2022, | |
| "close": 2105.82, | |
| "volume": 11252800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/1999", | |
| "open": 2105.82, | |
| "high": 2185.23, | |
| "low": 2105.82, | |
| "close": 2183.49, | |
| "volume": 11104600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/1999", | |
| "open": 2183.49, | |
| "high": 2224.4, | |
| "low": 2151.06, | |
| "close": 2210.44, | |
| "volume": 10496700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/1999", | |
| "open": 2210.45, | |
| "high": 2276.68, | |
| "low": 2210.45, | |
| "close": 2260.66, | |
| "volume": 10504700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/1999", | |
| "open": 2263.01, | |
| "high": 2283.55, | |
| "low": 2204.44, | |
| "close": 2207.03, | |
| "volume": 11320100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/1999", | |
| "open": 2207.03, | |
| "high": 2217.17, | |
| "low": 2147.54, | |
| "close": 2150.44, | |
| "volume": 10008200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/1999", | |
| "open": 2150.44, | |
| "high": 2152.72, | |
| "low": 2094.57, | |
| "close": 2119.29, | |
| "volume": 10056500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/1999", | |
| "open": 2119.47, | |
| "high": 2172.14, | |
| "low": 2081.67, | |
| "close": 2136.39, | |
| "volume": 9944600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/1999", | |
| "open": 2136.39, | |
| "high": 2145.45, | |
| "low": 2097.39, | |
| "close": 2137.95, | |
| "volume": 8660100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/1999", | |
| "open": 2137.95, | |
| "high": 2170.52, | |
| "low": 2096.08, | |
| "close": 2097.55, | |
| "volume": 9217300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/1999", | |
| "open": 2097.55, | |
| "high": 2155.8, | |
| "low": 2047.77, | |
| "close": 2155.77, | |
| "volume": 10387300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/1999", | |
| "open": 2155.77, | |
| "high": 2163.79, | |
| "low": 2075.96, | |
| "close": 2078.63, | |
| "volume": 9096400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/1999", | |
| "open": 2079.42, | |
| "high": 2119.86, | |
| "low": 2064.56, | |
| "close": 2117.73, | |
| "volume": 8670500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/1999", | |
| "open": 2117.73, | |
| "high": 2151.87, | |
| "low": 2109.9, | |
| "close": 2134.75, | |
| "volume": 8311300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/1999", | |
| "open": 2134.75, | |
| "high": 2182.46, | |
| "low": 2134.75, | |
| "close": 2175.85, | |
| "volume": 9546900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/1999", | |
| "open": 2175.85, | |
| "high": 2223.53, | |
| "low": 2152.77, | |
| "close": 2217.68, | |
| "volume": 10325000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/1999", | |
| "open": 2217.68, | |
| "high": 2239.86, | |
| "low": 2178.37, | |
| "close": 2179.08, | |
| "volume": 10695600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/1999", | |
| "open": 2179.08, | |
| "high": 2179.08, | |
| "low": 2120.72, | |
| "close": 2125.15, | |
| "volume": 9363500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/1999", | |
| "open": 2125.15, | |
| "high": 2175.74, | |
| "low": 2099.73, | |
| "close": 2175.74, | |
| "volume": 7876800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/1999", | |
| "open": 2175.74, | |
| "high": 2180.67, | |
| "low": 2146.81, | |
| "close": 2159.26, | |
| "volume": 8621000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/1999", | |
| "open": 2159.36, | |
| "high": 2186.51, | |
| "low": 2119.55, | |
| "close": 2186.2, | |
| "volume": 9643500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/1999", | |
| "open": 2186.31, | |
| "high": 2193.45, | |
| "low": 2139.95, | |
| "close": 2139.95, | |
| "volume": 10047700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/1999", | |
| "open": 2139.95, | |
| "high": 2152.56, | |
| "low": 2105.01, | |
| "close": 2114.4, | |
| "volume": 8893300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/1999", | |
| "open": 2114.4, | |
| "high": 2123.47, | |
| "low": 2050.83, | |
| "close": 2060.59, | |
| "volume": 9198800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/1999", | |
| "open": 2060.59, | |
| "high": 2086.48, | |
| "low": 1997.82, | |
| "close": 1999.04, | |
| "volume": 10485100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/1999", | |
| "open": 1999.04, | |
| "high": 2053.04, | |
| "low": 1960.55, | |
| "close": 2053.04, | |
| "volume": 10994200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/1999", | |
| "open": 2053.04, | |
| "high": 2069.11, | |
| "low": 2021.18, | |
| "close": 2050.09, | |
| "volume": 8343900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/1999", | |
| "open": 2050.09, | |
| "high": 2090.16, | |
| "low": 2038.74, | |
| "close": 2089.7, | |
| "volume": 6815700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/1999", | |
| "open": 2089.7, | |
| "high": 2089.7, | |
| "low": 2025.66, | |
| "close": 2025.79, | |
| "volume": 7436800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/1999", | |
| "open": 2025.79, | |
| "high": 2076.65, | |
| "low": 1987.4, | |
| "close": 2074.54, | |
| "volume": 8955800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/1999", | |
| "open": 2074.54, | |
| "high": 2083, | |
| "low": 2029.22, | |
| "close": 2030.4, | |
| "volume": 8193100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/1999", | |
| "open": 2031.97, | |
| "high": 2109.47, | |
| "low": 2031.97, | |
| "close": 2109.41, | |
| "volume": 8856900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/1999", | |
| "open": 2109.41, | |
| "high": 2155.39, | |
| "low": 2109.41, | |
| "close": 2152.69, | |
| "volume": 8747700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/1999", | |
| "open": 2152.69, | |
| "high": 2158.8, | |
| "low": 2083.81, | |
| "close": 2086.75, | |
| "volume": 8477200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/1999", | |
| "open": 2089.14, | |
| "high": 2136.52, | |
| "low": 2089.14, | |
| "close": 2135.48, | |
| "volume": 8417200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/1999", | |
| "open": 2135.48, | |
| "high": 2135.48, | |
| "low": 2081.67, | |
| "close": 2097.79, | |
| "volume": 7964100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/1999", | |
| "open": 2097.79, | |
| "high": 2120.54, | |
| "low": 2057.19, | |
| "close": 2062.29, | |
| "volume": 7551200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/1999", | |
| "open": 2062.29, | |
| "high": 2074.28, | |
| "low": 2027.9, | |
| "close": 2028.92, | |
| "volume": 8354700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/1999", | |
| "open": 2028.56, | |
| "high": 2072.35, | |
| "low": 2020.38, | |
| "close": 2058.17, | |
| "volume": 8370200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/1999", | |
| "open": 2058.17, | |
| "high": 2167.82, | |
| "low": 2058.17, | |
| "close": 2167.49, | |
| "volume": 10265300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/1999", | |
| "open": 2159.1, | |
| "high": 2198.29, | |
| "low": 2139.8, | |
| "close": 2190.83, | |
| "volume": 8923800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/1999", | |
| "open": 2190.83, | |
| "high": 2206.2, | |
| "low": 2155.19, | |
| "close": 2205.46, | |
| "volume": 9781100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/1999", | |
| "open": 2205.46, | |
| "high": 2268.66, | |
| "low": 2205.46, | |
| "close": 2268.66, | |
| "volume": 9038800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/1999", | |
| "open": 2268.67, | |
| "high": 2280.31, | |
| "low": 2209.85, | |
| "close": 2209.89, | |
| "volume": 10022600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/1999", | |
| "open": 2209.89, | |
| "high": 2239.59, | |
| "low": 2177.48, | |
| "close": 2239.33, | |
| "volume": 9505700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/1999", | |
| "open": 2239.33, | |
| "high": 2239.33, | |
| "low": 2181.48, | |
| "close": 2184.87, | |
| "volume": 9117300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/1999", | |
| "open": 2184.87, | |
| "high": 2221.31, | |
| "low": 2174.11, | |
| "close": 2185.76, | |
| "volume": 7678900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/1999", | |
| "open": 2185.76, | |
| "high": 2243.94, | |
| "low": 2185.76, | |
| "close": 2243.94, | |
| "volume": 7619000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/1999", | |
| "open": 2243.73, | |
| "high": 2280.41, | |
| "low": 2192.95, | |
| "close": 2280.06, | |
| "volume": 9521900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/1999", | |
| "open": 2280.07, | |
| "high": 2320.43, | |
| "low": 2250.95, | |
| "close": 2296.77, | |
| "volume": 13280600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/1999", | |
| "open": 2296.77, | |
| "high": 2329.06, | |
| "low": 2272.17, | |
| "close": 2322.32, | |
| "volume": 10930900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/1999", | |
| "open": 2322.32, | |
| "high": 2348.22, | |
| "low": 2322.32, | |
| "close": 2347.88, | |
| "volume": 8500200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/1999", | |
| "open": 2347.88, | |
| "high": 2383.02, | |
| "low": 2325.32, | |
| "close": 2330.73, | |
| "volume": 11356200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/1999", | |
| "open": 2331.12, | |
| "high": 2347.28, | |
| "low": 2317.38, | |
| "close": 2340.67, | |
| "volume": 10337500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/1999", | |
| "open": 2340.67, | |
| "high": 2377.86, | |
| "low": 2329.1, | |
| "close": 2374.58, | |
| "volume": 10483800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/1999", | |
| "open": 2374.58, | |
| "high": 2393.36, | |
| "low": 2363.41, | |
| "close": 2393.02, | |
| "volume": 9271800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/1999", | |
| "open": 2393.02, | |
| "high": 2410.62, | |
| "low": 2370.09, | |
| "close": 2384.24, | |
| "volume": 9813700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/1999", | |
| "open": 2384.21, | |
| "high": 2384.21, | |
| "low": 2352.52, | |
| "close": 2373.66, | |
| "volume": 9953900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/1999", | |
| "open": 2373.61, | |
| "high": 2417.06, | |
| "low": 2360.83, | |
| "close": 2417.05, | |
| "volume": 10710900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/1999", | |
| "open": 2417.05, | |
| "high": 2430.44, | |
| "low": 2407.4, | |
| "close": 2429.27, | |
| "volume": 11193200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/1999", | |
| "open": 2429.27, | |
| "high": 2466.8, | |
| "low": 2429.27, | |
| "close": 2459.48, | |
| "volume": 10529600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/1999", | |
| "open": 2459.5, | |
| "high": 2468.42, | |
| "low": 2422.63, | |
| "close": 2424.62, | |
| "volume": 9459500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/1999", | |
| "open": 2424.62, | |
| "high": 2424.62, | |
| "low": 2327.73, | |
| "close": 2329.32, | |
| "volume": 10812900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/1999", | |
| "open": 2329.32, | |
| "high": 2368.37, | |
| "low": 2325.11, | |
| "close": 2363.63, | |
| "volume": 10190800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/1999", | |
| "open": 2363.63, | |
| "high": 2363.63, | |
| "low": 2281.31, | |
| "close": 2281.92, | |
| "volume": 10386200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/1999", | |
| "open": 2281.92, | |
| "high": 2313.82, | |
| "low": 2270, | |
| "close": 2302.02, | |
| "volume": 9220400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/1999", | |
| "open": 2302.02, | |
| "high": 2302.02, | |
| "low": 2233.15, | |
| "close": 2233.51, | |
| "volume": 8438500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/1999", | |
| "open": 2233.51, | |
| "high": 2312.68, | |
| "low": 2233.51, | |
| "close": 2308.78, | |
| "volume": 9975200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/1999", | |
| "open": 2308.39, | |
| "high": 2338.01, | |
| "low": 2282.77, | |
| "close": 2333.78, | |
| "volume": 9648800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/1999", | |
| "open": 2333.78, | |
| "high": 2333.78, | |
| "low": 2256.18, | |
| "close": 2263.06, | |
| "volume": 9170000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/1999", | |
| "open": 2263.06, | |
| "high": 2309.18, | |
| "low": 2263.06, | |
| "close": 2270.93, | |
| "volume": 8772600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/1999", | |
| "open": 2270.93, | |
| "high": 2307.55, | |
| "low": 2255.79, | |
| "close": 2264.81, | |
| "volume": 7542200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/1999", | |
| "open": 2264.81, | |
| "high": 2292.29, | |
| "low": 2211.44, | |
| "close": 2239.18, | |
| "volume": 10135000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/1999", | |
| "open": 2239.18, | |
| "high": 2258.83, | |
| "low": 2202.49, | |
| "close": 2204.33, | |
| "volume": 9641700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/1999", | |
| "open": 2204.33, | |
| "high": 2232.23, | |
| "low": 2148.23, | |
| "close": 2232.23, | |
| "volume": 11671100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/1999", | |
| "open": 2232.23, | |
| "high": 2260.01, | |
| "low": 2201.9, | |
| "close": 2212.15, | |
| "volume": 8137300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/1999", | |
| "open": 2212.15, | |
| "high": 2226.67, | |
| "low": 2183.85, | |
| "close": 2187.61, | |
| "volume": 7482100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/1999", | |
| "open": 2187.61, | |
| "high": 2192.77, | |
| "low": 2120.26, | |
| "close": 2163.77, | |
| "volume": 9782300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/1999", | |
| "open": 2164.55, | |
| "high": 2241.82, | |
| "low": 2164.55, | |
| "close": 2241.8, | |
| "volume": 9114600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/1999", | |
| "open": 2241.8, | |
| "high": 2260.84, | |
| "low": 2212.99, | |
| "close": 2214.33, | |
| "volume": 9167700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/1999", | |
| "open": 2216.15, | |
| "high": 2307.13, | |
| "low": 2216.15, | |
| "close": 2307.06, | |
| "volume": 9342200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/1999", | |
| "open": 2307.06, | |
| "high": 2332.97, | |
| "low": 2294.37, | |
| "close": 2313.08, | |
| "volume": 7815700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/1999", | |
| "open": 2313.08, | |
| "high": 2346.55, | |
| "low": 2295.11, | |
| "close": 2337.37, | |
| "volume": 8983900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/1999", | |
| "open": 2337.37, | |
| "high": 2351, | |
| "low": 2317.39, | |
| "close": 2317.39, | |
| "volume": 10452900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/1999", | |
| "open": 2317.39, | |
| "high": 2317.39, | |
| "low": 2270.96, | |
| "close": 2278.79, | |
| "volume": 8682800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/1999", | |
| "open": 2278.79, | |
| "high": 2315.49, | |
| "low": 2276.2, | |
| "close": 2315.07, | |
| "volume": 7951400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/1999", | |
| "open": 2315.07, | |
| "high": 2386.01, | |
| "low": 2315.07, | |
| "close": 2385.87, | |
| "volume": 9156300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/1999", | |
| "open": 2385.84, | |
| "high": 2432.39, | |
| "low": 2371.14, | |
| "close": 2404.82, | |
| "volume": 10321600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/1999", | |
| "open": 2404.82, | |
| "high": 2465.74, | |
| "low": 2400.21, | |
| "close": 2460.92, | |
| "volume": 10359500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/1999", | |
| "open": 2460.92, | |
| "high": 2467.46, | |
| "low": 2416.31, | |
| "close": 2417.3, | |
| "volume": 11000600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/1999", | |
| "open": 2417.3, | |
| "high": 2438.88, | |
| "low": 2396.07, | |
| "close": 2402.57, | |
| "volume": 8060900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/1999", | |
| "open": 2402.57, | |
| "high": 2415.6, | |
| "low": 2358.79, | |
| "close": 2366.88, | |
| "volume": 7959400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/1999", | |
| "open": 2366.88, | |
| "high": 2400.65, | |
| "low": 2326.99, | |
| "close": 2396.87, | |
| "volume": 9705900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/1999", | |
| "open": 2396.87, | |
| "high": 2433.45, | |
| "low": 2390.02, | |
| "close": 2404.94, | |
| "volume": 9193300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/1999", | |
| "open": 2404.94, | |
| "high": 2407.49, | |
| "low": 2356.4, | |
| "close": 2392.6, | |
| "volume": 8361600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/1999", | |
| "open": 2393.75, | |
| "high": 2506.75, | |
| "low": 2393.75, | |
| "close": 2506.69, | |
| "volume": 9104100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/1999", | |
| "open": 2506.69, | |
| "high": 2525.03, | |
| "low": 2491.82, | |
| "close": 2491.82, | |
| "volume": 9112300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/1999", | |
| "open": 2491.82, | |
| "high": 2504.55, | |
| "low": 2453.64, | |
| "close": 2454.67, | |
| "volume": 10059500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/1999", | |
| "open": 2454.67, | |
| "high": 2506.01, | |
| "low": 2453.44, | |
| "close": 2505.5, | |
| "volume": 10299700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/1999", | |
| "open": 2505.5, | |
| "high": 2548.55, | |
| "low": 2502.61, | |
| "close": 2534.61, | |
| "volume": 11294300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/1999", | |
| "open": 2533.36, | |
| "high": 2533.36, | |
| "low": 2483.1, | |
| "close": 2483.1, | |
| "volume": 9844400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/1999", | |
| "open": 2483.3, | |
| "high": 2525.42, | |
| "low": 2482.14, | |
| "close": 2522.46, | |
| "volume": 10130000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/1999", | |
| "open": 2518.84, | |
| "high": 2539.26, | |
| "low": 2461.93, | |
| "close": 2463.09, | |
| "volume": 10590500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/1999", | |
| "open": 2459.79, | |
| "high": 2478.88, | |
| "low": 2413.02, | |
| "close": 2466.88, | |
| "volume": 9603100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/1999", | |
| "open": 2468.88, | |
| "high": 2537.31, | |
| "low": 2468.88, | |
| "close": 2536.91, | |
| "volume": 10050600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/1999", | |
| "open": 2541.16, | |
| "high": 2551.66, | |
| "low": 2523.04, | |
| "close": 2545.41, | |
| "volume": 8033400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/1999", | |
| "open": 2536.66, | |
| "high": 2536.66, | |
| "low": 2472.94, | |
| "close": 2473.74, | |
| "volume": 10359100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/1999", | |
| "open": 2474.57, | |
| "high": 2515.62, | |
| "low": 2455.85, | |
| "close": 2513.94, | |
| "volume": 10298800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/1999", | |
| "open": 2524.71, | |
| "high": 2539.66, | |
| "low": 2392.01, | |
| "close": 2403.07, | |
| "volume": 11706300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/1999", | |
| "open": 2398.92, | |
| "high": 2410.58, | |
| "low": 2345.22, | |
| "close": 2399.58, | |
| "volume": 11520000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/1999", | |
| "open": 2401.27, | |
| "high": 2453.94, | |
| "low": 2401.27, | |
| "close": 2426.51, | |
| "volume": 9423100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/1999", | |
| "open": 2425.7, | |
| "high": 2437.99, | |
| "low": 2359.48, | |
| "close": 2428.11, | |
| "volume": 11034000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/1999", | |
| "open": 2428.32, | |
| "high": 2449.27, | |
| "low": 2397.5, | |
| "close": 2398.78, | |
| "volume": 11211100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/1999", | |
| "open": 2401.49, | |
| "high": 2433.36, | |
| "low": 2379.42, | |
| "close": 2407.9, | |
| "volume": 12105700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/1999", | |
| "open": 2407.7, | |
| "high": 2408.05, | |
| "low": 2358.22, | |
| "close": 2404.45, | |
| "volume": 9736100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/1999", | |
| "open": 2406.45, | |
| "high": 2467.96, | |
| "low": 2406.45, | |
| "close": 2467.92, | |
| "volume": 9146600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/1999", | |
| "open": 2468.44, | |
| "high": 2507.9, | |
| "low": 2436.23, | |
| "close": 2471.5, | |
| "volume": 11932600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/1999", | |
| "open": 2479.06, | |
| "high": 2532.4, | |
| "low": 2479.06, | |
| "close": 2532.4, | |
| "volume": 11700500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/1999", | |
| "open": 2535.69, | |
| "high": 2558.1, | |
| "low": 2512.29, | |
| "close": 2532, | |
| "volume": 12168900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/1999", | |
| "open": 2534.1, | |
| "high": 2555.36, | |
| "low": 2484.18, | |
| "close": 2555.36, | |
| "volume": 10350300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/1999", | |
| "open": 2556.86, | |
| "high": 2585.03, | |
| "low": 2555.18, | |
| "close": 2578.88, | |
| "volume": 8732600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/1999", | |
| "open": 2585.53, | |
| "high": 2586.33, | |
| "low": 2508.02, | |
| "close": 2526.82, | |
| "volume": 10040900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/1999", | |
| "open": 2515.8, | |
| "high": 2527.15, | |
| "low": 2444.62, | |
| "close": 2454.49, | |
| "volume": 10047200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/1999", | |
| "open": 2463.26, | |
| "high": 2484.24, | |
| "low": 2426.18, | |
| "close": 2470.99, | |
| "volume": 10154900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/1999", | |
| "open": 2467.2, | |
| "high": 2468.34, | |
| "low": 2382.24, | |
| "close": 2403.81, | |
| "volume": 10747400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/1999", | |
| "open": 2401.2, | |
| "high": 2404.92, | |
| "low": 2299.95, | |
| "close": 2362.11, | |
| "volume": 9973500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/1999", | |
| "open": 2369.55, | |
| "high": 2401.92, | |
| "low": 2346.27, | |
| "close": 2362.25, | |
| "volume": 10931100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/1999", | |
| "open": 2384.52, | |
| "high": 2466.29, | |
| "low": 2384.52, | |
| "close": 2466.29, | |
| "volume": 10537000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/1999", | |
| "open": 2450.44, | |
| "high": 2482.03, | |
| "low": 2396.58, | |
| "close": 2477.14, | |
| "volume": 11232200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/1999", | |
| "open": 2479.74, | |
| "high": 2523.61, | |
| "low": 2472.4, | |
| "close": 2485.9, | |
| "volume": 11753000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/1999", | |
| "open": 2488.16, | |
| "high": 2507.63, | |
| "low": 2462.7, | |
| "close": 2484.19, | |
| "volume": 9331900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/1999", | |
| "open": 2484.85, | |
| "high": 2522.8, | |
| "low": 2466.09, | |
| "close": 2466.4, | |
| "volume": 10674200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/1999", | |
| "open": 2466.45, | |
| "high": 2467.89, | |
| "low": 2423.29, | |
| "close": 2457.46, | |
| "volume": 10753400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/1999", | |
| "open": 2471.91, | |
| "high": 2540.17, | |
| "low": 2471.91, | |
| "close": 2539.93, | |
| "volume": 12491600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/1999", | |
| "open": 2539.93, | |
| "high": 2651.12, | |
| "low": 2539.93, | |
| "close": 2637.44, | |
| "volume": 14413800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/1999", | |
| "open": 2637.04, | |
| "high": 2661.08, | |
| "low": 2616.27, | |
| "close": 2616.36, | |
| "volume": 10760800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/1999", | |
| "open": 2617.07, | |
| "high": 2662.51, | |
| "low": 2612.39, | |
| "close": 2626.99, | |
| "volume": 12485400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/1999", | |
| "open": 2630.73, | |
| "high": 2686.7, | |
| "low": 2630.73, | |
| "close": 2672.72, | |
| "volume": 13390500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/1999", | |
| "open": 2682.55, | |
| "high": 2716.41, | |
| "low": 2677.13, | |
| "close": 2703.11, | |
| "volume": 13646100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/1999", | |
| "open": 2704.88, | |
| "high": 2765.56, | |
| "low": 2704.88, | |
| "close": 2755.7, | |
| "volume": 13463200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/1999", | |
| "open": 2732.53, | |
| "high": 2792.27, | |
| "low": 2725.2, | |
| "close": 2786.27, | |
| "volume": 13008000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/1999", | |
| "open": 2791.56, | |
| "high": 2813.52, | |
| "low": 2741.17, | |
| "close": 2763.58, | |
| "volume": 14704200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/1999", | |
| "open": 2770.76, | |
| "high": 2824.68, | |
| "low": 2757.98, | |
| "close": 2797.61, | |
| "volume": 14332500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/1999", | |
| "open": 2798.07, | |
| "high": 2851.52, | |
| "low": 2798.07, | |
| "close": 2849.81, | |
| "volume": 13828400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/1999", | |
| "open": 2851.36, | |
| "high": 2889.7, | |
| "low": 2775.96, | |
| "close": 2888.91, | |
| "volume": 14090700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/1999", | |
| "open": 2891.58, | |
| "high": 2901.16, | |
| "low": 2869.45, | |
| "close": 2875.87, | |
| "volume": 12833400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/1999", | |
| "open": 2875.87, | |
| "high": 2940.61, | |
| "low": 2875.87, | |
| "close": 2940.25, | |
| "volume": 14869800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/1999", | |
| "open": 2952.91, | |
| "high": 2967.79, | |
| "low": 2908.03, | |
| "close": 2911.69, | |
| "volume": 16526500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/1999", | |
| "open": 2914.25, | |
| "high": 3003.49, | |
| "low": 2914.25, | |
| "close": 3003.49, | |
| "volume": 15929200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/1999", | |
| "open": 3001.28, | |
| "high": 3034.78, | |
| "low": 2983.64, | |
| "close": 3028.84, | |
| "volume": 14223500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/1999", | |
| "open": 3028.51, | |
| "high": 3057.06, | |
| "low": 3010.92, | |
| "close": 3049.61, | |
| "volume": 13747600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/1999", | |
| "open": 3049.4, | |
| "high": 3066.44, | |
| "low": 2975.71, | |
| "close": 2999.78, | |
| "volume": 14563100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/1999", | |
| "open": 3003.02, | |
| "high": 3108.96, | |
| "low": 2982.02, | |
| "close": 3108.52, | |
| "volume": 12905500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/1999", | |
| "open": 3109.35, | |
| "high": 3151.77, | |
| "low": 3108.49, | |
| "close": 3116.62, | |
| "volume": 7307800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/1999", | |
| "open": 3114.88, | |
| "high": 3127.05, | |
| "low": 3063.23, | |
| "close": 3063.23, | |
| "volume": 15437500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/1999", | |
| "open": 3061.68, | |
| "high": 3067.09, | |
| "low": 2964.11, | |
| "close": 2966.71, | |
| "volume": 15486800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/1999", | |
| "open": 2970.04, | |
| "high": 3019.21, | |
| "low": 2956.79, | |
| "close": 2997.28, | |
| "volume": 14343100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/1999", | |
| "open": 3002.9, | |
| "high": 3108.47, | |
| "low": 3002.9, | |
| "close": 3108.47, | |
| "volume": 14581700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/1999", | |
| "open": 3120.12, | |
| "high": 3209.93, | |
| "low": 3120.12, | |
| "close": 3172.37, | |
| "volume": 15390600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/1999", | |
| "open": 3172.31, | |
| "high": 3223.63, | |
| "low": 3152.93, | |
| "close": 3191.09, | |
| "volume": 13732300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/1999", | |
| "open": 3190.57, | |
| "high": 3211.99, | |
| "low": 3158.73, | |
| "close": 3205.08, | |
| "volume": 15646000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/1999", | |
| "open": 3197.51, | |
| "high": 3223.56, | |
| "low": 3158.87, | |
| "close": 3164.08, | |
| "volume": 16766200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/1999", | |
| "open": 3184.5, | |
| "high": 3219.22, | |
| "low": 3093.98, | |
| "close": 3167.52, | |
| "volume": 17875700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/1999", | |
| "open": 3172.38, | |
| "high": 3208.93, | |
| "low": 3129.95, | |
| "close": 3203.28, | |
| "volume": 15940400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/1999", | |
| "open": 3198.35, | |
| "high": 3252.92, | |
| "low": 3173.27, | |
| "close": 3242.37, | |
| "volume": 15828600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/1999", | |
| "open": 3243.6, | |
| "high": 3251.79, | |
| "low": 3166.66, | |
| "close": 3167.29, | |
| "volume": 15964100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/1999", | |
| "open": 3165.68, | |
| "high": 3239.65, | |
| "low": 3121.32, | |
| "close": 3239.18, | |
| "volume": 16482900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/1999", | |
| "open": 3253.98, | |
| "high": 3332.56, | |
| "low": 3253.98, | |
| "close": 3332.31, | |
| "volume": 14303100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/1999", | |
| "open": 3362.69, | |
| "high": 3434.22, | |
| "low": 3341.71, | |
| "close": 3359.86, | |
| "volume": 15727100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/1999", | |
| "open": 3361.97, | |
| "high": 3406.22, | |
| "low": 3351.53, | |
| "close": 3390.01, | |
| "volume": 13244500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/1999", | |
| "open": 3397.26, | |
| "high": 3528.88, | |
| "low": 3393.07, | |
| "close": 3528.53, | |
| "volume": 14869800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/1999", | |
| "open": 3536.92, | |
| "high": 3568.48, | |
| "low": 3501.34, | |
| "close": 3562.29, | |
| "volume": 14735700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/1999", | |
| "open": 3566.4, | |
| "high": 3625.58, | |
| "low": 3566.4, | |
| "close": 3590.28, | |
| "volume": 12726800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/1999", | |
| "open": 3588.43, | |
| "high": 3620.13, | |
| "low": 3521.85, | |
| "close": 3598.51, | |
| "volume": 11546500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/1999", | |
| "open": 3601.14, | |
| "high": 3623.03, | |
| "low": 3550.87, | |
| "close": 3579.95, | |
| "volume": 12371300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/1999", | |
| "open": 3582.93, | |
| "high": 3689.82, | |
| "low": 3582.93, | |
| "close": 3689.68, | |
| "volume": 11584300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/1999", | |
| "open": 3692.57, | |
| "high": 3750.41, | |
| "low": 3680.75, | |
| "close": 3683.67, | |
| "volume": 11071600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/1999", | |
| "open": 3700, | |
| "high": 3732.1, | |
| "low": 3689.75, | |
| "close": 3707.83, | |
| "volume": 7629800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2000", | |
| "open": 3755.74, | |
| "high": 3836.86, | |
| "low": 3643.25, | |
| "close": 3790.55, | |
| "volume": 15100700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/2000", | |
| "open": 3766.57, | |
| "high": 3766.57, | |
| "low": 3542.73, | |
| "close": 3546.2, | |
| "volume": 15118400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/2000", | |
| "open": 3543.13, | |
| "high": 3576.17, | |
| "low": 3371.75, | |
| "close": 3507.31, | |
| "volume": 17356700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/2000", | |
| "open": 3488.31, | |
| "high": 3513.55, | |
| "low": 3334.02, | |
| "close": 3340.81, | |
| "volume": 15983200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/2000", | |
| "open": 3337.26, | |
| "high": 3529.75, | |
| "low": 3314.75, | |
| "close": 3529.6, | |
| "volume": 16349300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2000", | |
| "open": 3558.21, | |
| "high": 3756.17, | |
| "low": 3558.21, | |
| "close": 3717.41, | |
| "volume": 16917100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/2000", | |
| "open": 3715.22, | |
| "high": 3717.17, | |
| "low": 3517.79, | |
| "close": 3544.35, | |
| "volume": 16944600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/2000", | |
| "open": 3548.77, | |
| "high": 3572.62, | |
| "low": 3447.9, | |
| "close": 3478.14, | |
| "volume": 15259000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/2000", | |
| "open": 3495.83, | |
| "high": 3612.43, | |
| "low": 3494.39, | |
| "close": 3612.08, | |
| "volume": 14769700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/2000", | |
| "open": 3653.3, | |
| "high": 3744.89, | |
| "low": 3653.3, | |
| "close": 3704.74, | |
| "volume": 16566300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/2000", | |
| "open": 3704.74, | |
| "high": 3779.56, | |
| "low": 3665.87, | |
| "close": 3757.78, | |
| "volume": 15852300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/2000", | |
| "open": 3741.45, | |
| "high": 3803.72, | |
| "low": 3711.96, | |
| "close": 3790.89, | |
| "volume": 16522100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/2000", | |
| "open": 3798.84, | |
| "high": 3877.43, | |
| "low": 3782.43, | |
| "close": 3841.74, | |
| "volume": 18513000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/2000", | |
| "open": 3841.74, | |
| "high": 3891.81, | |
| "low": 3806.58, | |
| "close": 3849.96, | |
| "volume": 19236800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2000", | |
| "open": 3888.33, | |
| "high": 3905.1, | |
| "low": 3660.86, | |
| "close": 3660.96, | |
| "volume": 19890500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/2000", | |
| "open": 3667.02, | |
| "high": 3759.33, | |
| "low": 3591.34, | |
| "close": 3759.11, | |
| "volume": 17436300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/2000", | |
| "open": 3762.69, | |
| "high": 3762.69, | |
| "low": 3621.1, | |
| "close": 3621.21, | |
| "volume": 17170000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/2000", | |
| "open": 3628.88, | |
| "high": 3701.3, | |
| "low": 3512.07, | |
| "close": 3593.15, | |
| "volume": 17984600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/2000", | |
| "open": 3595.89, | |
| "high": 3618.08, | |
| "low": 3408.03, | |
| "close": 3446.13, | |
| "volume": 16163700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2000", | |
| "open": 3438.09, | |
| "high": 3570.59, | |
| "low": 3349.06, | |
| "close": 3570.05, | |
| "volume": 15076300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/2000", | |
| "open": 3580.29, | |
| "high": 3703.59, | |
| "low": 3544.93, | |
| "close": 3701.78, | |
| "volume": 13982400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/2000", | |
| "open": 3700.2, | |
| "high": 3785.36, | |
| "low": 3693.95, | |
| "close": 3724.46, | |
| "volume": 15278800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/2000", | |
| "open": 3726.13, | |
| "high": 3857.34, | |
| "low": 3704.23, | |
| "close": 3851.16, | |
| "volume": 17223300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/2000", | |
| "open": 3858.6, | |
| "high": 3929.81, | |
| "low": 3856.83, | |
| "close": 3874.37, | |
| "volume": 17514500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2000", | |
| "open": 3873.43, | |
| "high": 3933.75, | |
| "low": 3858.89, | |
| "close": 3933.34, | |
| "volume": 16255400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/2000", | |
| "open": 3932.24, | |
| "high": 4063.79, | |
| "low": 3932.24, | |
| "close": 4062.77, | |
| "volume": 19711800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/2000", | |
| "open": 4061.74, | |
| "high": 4087.84, | |
| "low": 3966.33, | |
| "close": 3968.46, | |
| "volume": 17755900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/2000", | |
| "open": 3974.83, | |
| "high": 4090.07, | |
| "low": 3956.9, | |
| "close": 4090, | |
| "volume": 18135900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/2000", | |
| "open": 4090.26, | |
| "high": 4090.26, | |
| "low": 3933.78, | |
| "close": 3968.89, | |
| "volume": 17385900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2000", | |
| "open": 3969.95, | |
| "high": 4005.59, | |
| "low": 3918.87, | |
| "close": 3986.13, | |
| "volume": 16008500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/2000", | |
| "open": 3983.85, | |
| "high": 4024.13, | |
| "low": 3848.37, | |
| "close": 3997.03, | |
| "volume": 17089300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/2000", | |
| "open": 3997.03, | |
| "high": 4063.58, | |
| "low": 3982.55, | |
| "close": 3997.97, | |
| "volume": 17821300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/2000", | |
| "open": 4012.29, | |
| "high": 4127.35, | |
| "low": 3993.57, | |
| "close": 4125.38, | |
| "volume": 20084400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/2000", | |
| "open": 4130.55, | |
| "high": 4135.6, | |
| "low": 3959.83, | |
| "close": 3965.75, | |
| "volume": 18984100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/2000", | |
| "open": 3970.53, | |
| "high": 4001.07, | |
| "low": 3856.02, | |
| "close": 3969.13, | |
| "volume": 17722900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/2000", | |
| "open": 3966, | |
| "high": 4198.16, | |
| "low": 3966, | |
| "close": 4170.09, | |
| "volume": 18928000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/2000", | |
| "open": 4169.66, | |
| "high": 4253.75, | |
| "low": 4099.39, | |
| "close": 4253.05, | |
| "volume": 19440500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/2000", | |
| "open": 4254.56, | |
| "high": 4297.46, | |
| "low": 4169.34, | |
| "close": 4178.58, | |
| "volume": 18255000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2000", | |
| "open": 4178.58, | |
| "high": 4224.95, | |
| "low": 4024.08, | |
| "close": 4162.13, | |
| "volume": 17980700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/29/2000", | |
| "open": 4174.75, | |
| "high": 4269.76, | |
| "low": 4174.75, | |
| "close": 4266.94, | |
| "volume": 20888400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/2000", | |
| "open": 4275.72, | |
| "high": 4346.41, | |
| "low": 4269.66, | |
| "close": 4309.01, | |
| "volume": 22323400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/2000", | |
| "open": 4311.97, | |
| "high": 4337.65, | |
| "low": 4197.98, | |
| "close": 4234.26, | |
| "volume": 21370800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/2000", | |
| "open": 4257.53, | |
| "high": 4442.87, | |
| "low": 4257.53, | |
| "close": 4442.87, | |
| "volume": 21365300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2000", | |
| "open": 4448.48, | |
| "high": 4528.69, | |
| "low": 4436.6, | |
| "close": 4457.18, | |
| "volume": 20155800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2000", | |
| "open": 4489.49, | |
| "high": 4560.96, | |
| "low": 4355.61, | |
| "close": 4390.83, | |
| "volume": 21564100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/2000", | |
| "open": 4409.98, | |
| "high": 4470.28, | |
| "low": 4266.87, | |
| "close": 4445.68, | |
| "volume": 20201300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/2000", | |
| "open": 4446.48, | |
| "high": 4587.55, | |
| "low": 4379.6, | |
| "close": 4586.26, | |
| "volume": 20068100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/2000", | |
| "open": 4586.26, | |
| "high": 4659.72, | |
| "low": 4549.07, | |
| "close": 4587.16, | |
| "volume": 19921700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2000", | |
| "open": 4585.16, | |
| "high": 4585.16, | |
| "low": 4387.74, | |
| "close": 4426.8, | |
| "volume": 17362700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2000", | |
| "open": 4448.63, | |
| "high": 4537.99, | |
| "low": 4226.79, | |
| "close": 4226.99, | |
| "volume": 19778200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/2000", | |
| "open": 4250.74, | |
| "high": 4341.54, | |
| "low": 4094.04, | |
| "close": 4130.01, | |
| "volume": 19378000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/2000", | |
| "open": 4141.23, | |
| "high": 4353.59, | |
| "low": 4049.98, | |
| "close": 4353.33, | |
| "volume": 20415100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/2000", | |
| "open": 4349.26, | |
| "high": 4441, | |
| "low": 4326.76, | |
| "close": 4440.45, | |
| "volume": 16915300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2000", | |
| "open": 4443.35, | |
| "high": 4460.37, | |
| "low": 4260.92, | |
| "close": 4261.15, | |
| "volume": 15398600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/2000", | |
| "open": 4259.58, | |
| "high": 4450.41, | |
| "low": 4155.34, | |
| "close": 4449.33, | |
| "volume": 17533100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/2000", | |
| "open": 4449.22, | |
| "high": 4639.12, | |
| "low": 4449.22, | |
| "close": 4596.81, | |
| "volume": 17695100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/2000", | |
| "open": 4594.37, | |
| "high": 4704.21, | |
| "low": 4547, | |
| "close": 4660.62, | |
| "volume": 17141600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/2000", | |
| "open": 4659.76, | |
| "high": 4816.35, | |
| "low": 4608.92, | |
| "close": 4691.61, | |
| "volume": 16889700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2000", | |
| "open": 4687.6, | |
| "high": 4781.19, | |
| "low": 4687.6, | |
| "close": 4704.73, | |
| "volume": 13803800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2000", | |
| "open": 4705.75, | |
| "high": 4714.35, | |
| "low": 4582.45, | |
| "close": 4583.39, | |
| "volume": 14900900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/2000", | |
| "open": 4583.81, | |
| "high": 4615.09, | |
| "low": 4408.6, | |
| "close": 4413.92, | |
| "volume": 17382700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/2000", | |
| "open": 4376.41, | |
| "high": 4491.08, | |
| "low": 4151.12, | |
| "close": 4250.19, | |
| "volume": 19258600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/2000", | |
| "open": 4268.64, | |
| "high": 4424.43, | |
| "low": 4171.09, | |
| "close": 4397.84, | |
| "volume": 21181000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2000", | |
| "open": 4355.7, | |
| "high": 4355.7, | |
| "low": 4041.24, | |
| "close": 4077.02, | |
| "volume": 17399200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2000", | |
| "open": 4089.78, | |
| "high": 4146.5, | |
| "low": 3525.44, | |
| "close": 4034.17, | |
| "volume": 28891000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/2000", | |
| "open": 4028.4, | |
| "high": 4156.43, | |
| "low": 3884.32, | |
| "close": 4030.26, | |
| "volume": 19477000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/2000", | |
| "open": 4036.39, | |
| "high": 4161.42, | |
| "low": 4005.31, | |
| "close": 4086.73, | |
| "volume": 17464500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/2000", | |
| "open": 4111.18, | |
| "high": 4292.88, | |
| "low": 4111.18, | |
| "close": 4291.53, | |
| "volume": 15634300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/2000", | |
| "open": 4293.63, | |
| "high": 4308.62, | |
| "low": 3998.1, | |
| "close": 3998.26, | |
| "volume": 14461400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2000", | |
| "open": 3987.24, | |
| "high": 4049.55, | |
| "low": 3829.39, | |
| "close": 3909.21, | |
| "volume": 16793900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/2000", | |
| "open": 3909, | |
| "high": 3943.68, | |
| "low": 3632.41, | |
| "close": 3633.63, | |
| "volume": 19210900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/2000", | |
| "open": 3645.79, | |
| "high": 3831.7, | |
| "low": 3552.51, | |
| "close": 3553.81, | |
| "volume": 19515000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/2000", | |
| "open": 3536.41, | |
| "high": 3536.41, | |
| "low": 3138.42, | |
| "close": 3207.96, | |
| "volume": 25557800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2000", | |
| "open": 3194.5, | |
| "high": 3530.67, | |
| "low": 3107.42, | |
| "close": 3529.45, | |
| "volume": 24828300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/2000", | |
| "open": 3531.07, | |
| "high": 3717.66, | |
| "low": 3511.81, | |
| "close": 3715.81, | |
| "volume": 21527200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/2000", | |
| "open": 3720.24, | |
| "high": 3753.45, | |
| "low": 3578.9, | |
| "close": 3583.07, | |
| "volume": 17602700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/2000", | |
| "open": 3587.27, | |
| "high": 3632.24, | |
| "low": 3453.3, | |
| "close": 3505.29, | |
| "volume": 14227300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2000", | |
| "open": 3448.23, | |
| "high": 3448.23, | |
| "low": 3200.9, | |
| "close": 3353.53, | |
| "volume": 15407100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2000", | |
| "open": 3371.21, | |
| "high": 3622.29, | |
| "low": 3371.21, | |
| "close": 3621.56, | |
| "volume": 16229100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/2000", | |
| "open": 3622.8, | |
| "high": 3690.29, | |
| "low": 3505.11, | |
| "close": 3505.71, | |
| "volume": 15928300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/2000", | |
| "open": 3504.2, | |
| "high": 3692.92, | |
| "low": 3390.6, | |
| "close": 3692.57, | |
| "volume": 15487600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/2000", | |
| "open": 3696.42, | |
| "high": 3790.78, | |
| "low": 3696.42, | |
| "close": 3773.18, | |
| "volume": 15837100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2000", | |
| "open": 3789.2, | |
| "high": 3871.93, | |
| "low": 3777.05, | |
| "close": 3829.84, | |
| "volume": 15006100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2000", | |
| "open": 3768.04, | |
| "high": 3824.47, | |
| "low": 3626.54, | |
| "close": 3627.31, | |
| "volume": 14380400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/2000", | |
| "open": 3627.31, | |
| "high": 3627.31, | |
| "low": 3435.3, | |
| "close": 3562.16, | |
| "volume": 14800500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/2000", | |
| "open": 3561.72, | |
| "high": 3627.35, | |
| "low": 3518.12, | |
| "close": 3570.73, | |
| "volume": 12878500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/2000", | |
| "open": 3571.27, | |
| "high": 3692.4, | |
| "low": 3534.07, | |
| "close": 3688.36, | |
| "volume": 11972900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2000", | |
| "open": 3688.36, | |
| "high": 3688.36, | |
| "low": 3521.05, | |
| "close": 3521.6, | |
| "volume": 11427100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2000", | |
| "open": 3525.23, | |
| "high": 3567.96, | |
| "low": 3401.82, | |
| "close": 3445.26, | |
| "volume": 14547800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/2000", | |
| "open": 3436.68, | |
| "high": 3436.68, | |
| "low": 3234.96, | |
| "close": 3244.73, | |
| "volume": 15801100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/2000", | |
| "open": 3311.51, | |
| "high": 3381.7, | |
| "low": 3237.86, | |
| "close": 3381.57, | |
| "volume": 13702300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/2000", | |
| "open": 3381.57, | |
| "high": 3504.81, | |
| "low": 3381.57, | |
| "close": 3406.25, | |
| "volume": 12200400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2000", | |
| "open": 3404.56, | |
| "high": 3512.21, | |
| "low": 3314.44, | |
| "close": 3512.11, | |
| "volume": 11558100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2000", | |
| "open": 3520.98, | |
| "high": 3653.76, | |
| "low": 3520.98, | |
| "close": 3646.89, | |
| "volume": 14952700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/2000", | |
| "open": 3635.03, | |
| "high": 3635.03, | |
| "low": 3527.67, | |
| "close": 3550.5, | |
| "volume": 12273800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/2000", | |
| "open": 3547.52, | |
| "high": 3575.78, | |
| "low": 3426.35, | |
| "close": 3426.35, | |
| "volume": 12586100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/2000", | |
| "open": 3425.38, | |
| "high": 3425.38, | |
| "low": 3259.18, | |
| "close": 3260.64, | |
| "volume": 13669300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2000", | |
| "open": 3261.47, | |
| "high": 3269.54, | |
| "low": 3029.14, | |
| "close": 3264.71, | |
| "volume": 16154800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2000", | |
| "open": 3262.77, | |
| "high": 3298.46, | |
| "low": 3022.52, | |
| "close": 3023.42, | |
| "volume": 13304400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/2000", | |
| "open": 3023.49, | |
| "high": 3185.74, | |
| "low": 2897.27, | |
| "close": 3180.31, | |
| "volume": 20879800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/2000", | |
| "open": 3181.5, | |
| "high": 3290.53, | |
| "low": 3078.18, | |
| "close": 3099.28, | |
| "volume": 15618400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/2000", | |
| "open": 3100.97, | |
| "high": 3170.72, | |
| "low": 3033.5, | |
| "close": 3101.44, | |
| "volume": 10694400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/2000", | |
| "open": 3101.43, | |
| "high": 3415.71, | |
| "low": 3101.43, | |
| "close": 3414.03, | |
| "volume": 14573600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/2000", | |
| "open": 3414.03, | |
| "high": 3458.34, | |
| "low": 3322.22, | |
| "close": 3324.08, | |
| "volume": 15337300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/2000", | |
| "open": 3331.8, | |
| "high": 3526.53, | |
| "low": 3331.8, | |
| "close": 3518.98, | |
| "volume": 15802400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/2000", | |
| "open": 3518.98, | |
| "high": 3759.81, | |
| "low": 3518.98, | |
| "close": 3755.67, | |
| "volume": 19032100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2000", | |
| "open": 3742.28, | |
| "high": 3817.25, | |
| "low": 3688.89, | |
| "close": 3730.31, | |
| "volume": 14559600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2000", | |
| "open": 3730.31, | |
| "high": 3801.31, | |
| "low": 3637.8, | |
| "close": 3646.32, | |
| "volume": 16030600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/2000", | |
| "open": 3644.46, | |
| "high": 3736.15, | |
| "low": 3599.53, | |
| "close": 3736.01, | |
| "volume": 14312200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/2000", | |
| "open": 3737.93, | |
| "high": 3791.42, | |
| "low": 3671.44, | |
| "close": 3707.31, | |
| "volume": 13992500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/2000", | |
| "open": 3707.31, | |
| "high": 3785.02, | |
| "low": 3707.31, | |
| "close": 3760.26, | |
| "volume": 12687200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2000", | |
| "open": 3761.15, | |
| "high": 3779.74, | |
| "low": 3638.31, | |
| "close": 3638.42, | |
| "volume": 12810000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2000", | |
| "open": 3638.54, | |
| "high": 3766.52, | |
| "low": 3582.52, | |
| "close": 3765.81, | |
| "volume": 13987900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/2000", | |
| "open": 3767.54, | |
| "high": 3793.72, | |
| "low": 3670.71, | |
| "close": 3677.49, | |
| "volume": 14003000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/2000", | |
| "open": 3680.67, | |
| "high": 3755.72, | |
| "low": 3639.18, | |
| "close": 3752.01, | |
| "volume": 14266300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/2000", | |
| "open": 3758.36, | |
| "high": 3817.85, | |
| "low": 3732.83, | |
| "close": 3787.36, | |
| "volume": 15011900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2000", | |
| "open": 3787.36, | |
| "high": 3935.33, | |
| "low": 3730.77, | |
| "close": 3933.7, | |
| "volume": 14114000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2000", | |
| "open": 3933.7, | |
| "high": 3990.21, | |
| "low": 3898.28, | |
| "close": 3933.83, | |
| "volume": 16945200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/2000", | |
| "open": 3928.98, | |
| "high": 3981.26, | |
| "low": 3867.92, | |
| "close": 3970, | |
| "volume": 15419000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/2000", | |
| "open": 3968.85, | |
| "high": 3968.85, | |
| "low": 3804, | |
| "close": 3804.11, | |
| "volume": 16395400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/2000", | |
| "open": 3809.4, | |
| "high": 3821.95, | |
| "low": 3669.4, | |
| "close": 3685.3, | |
| "volume": 13449600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2000", | |
| "open": 3685.3, | |
| "high": 3840.54, | |
| "low": 3685.3, | |
| "close": 3771.45, | |
| "volume": 13169600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2000", | |
| "open": 3771.45, | |
| "high": 3804.94, | |
| "low": 3698.5, | |
| "close": 3699, | |
| "volume": 14760200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/2000", | |
| "open": 3701.11, | |
| "high": 3817.5, | |
| "low": 3701.11, | |
| "close": 3771.06, | |
| "volume": 16601300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/2000", | |
| "open": 3764.83, | |
| "high": 3764.83, | |
| "low": 3634.03, | |
| "close": 3665.83, | |
| "volume": 15509900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/2000", | |
| "open": 3666.18, | |
| "high": 3764.96, | |
| "low": 3666.18, | |
| "close": 3763.79, | |
| "volume": 20663900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/2000", | |
| "open": 3763.79, | |
| "high": 3811.59, | |
| "low": 3744.63, | |
| "close": 3804.78, | |
| "volume": 6008100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/2000", | |
| "open": 3804.96, | |
| "high": 3804.96, | |
| "low": 3646.46, | |
| "close": 3649.8, | |
| "volume": 13426000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/2000", | |
| "open": 3648.13, | |
| "high": 3793.9, | |
| "low": 3610.27, | |
| "close": 3793.48, | |
| "volume": 14824800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/2000", | |
| "open": 3793.01, | |
| "high": 3884.84, | |
| "low": 3781.56, | |
| "close": 3841.27, | |
| "volume": 14864800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2000", | |
| "open": 3841.51, | |
| "high": 3841.51, | |
| "low": 3767.56, | |
| "close": 3772.2, | |
| "volume": 13959500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2000", | |
| "open": 3772.61, | |
| "high": 3835.02, | |
| "low": 3720.02, | |
| "close": 3744.53, | |
| "volume": 17145000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/2000", | |
| "open": 3810.36, | |
| "high": 3909.41, | |
| "low": 3792.98, | |
| "close": 3901.12, | |
| "volume": 17759800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/2000", | |
| "open": 3901.12, | |
| "high": 3991.87, | |
| "low": 3900.23, | |
| "close": 3956.67, | |
| "volume": 18815600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/2000", | |
| "open": 3962.82, | |
| "high": 4051.9, | |
| "low": 3962.68, | |
| "close": 4041.15, | |
| "volume": 16786100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2000", | |
| "open": 4041.15, | |
| "high": 4089.04, | |
| "low": 4007.62, | |
| "close": 4061.88, | |
| "volume": 15845000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2000", | |
| "open": 4060.31, | |
| "high": 4060.31, | |
| "low": 3949.85, | |
| "close": 3960.96, | |
| "volume": 15019700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/2000", | |
| "open": 3960.96, | |
| "high": 3960.96, | |
| "low": 3835.12, | |
| "close": 3843.98, | |
| "volume": 14453100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/2000", | |
| "open": 3843.98, | |
| "high": 3999.06, | |
| "low": 3843.98, | |
| "close": 3995.46, | |
| "volume": 17198800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/2000", | |
| "open": 3992.83, | |
| "high": 3992.83, | |
| "low": 3892.25, | |
| "close": 3908.75, | |
| "volume": 15459400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2000", | |
| "open": 3908.75, | |
| "high": 3966.83, | |
| "low": 3787.29, | |
| "close": 3790.62, | |
| "volume": 14606900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2000", | |
| "open": 3790.62, | |
| "high": 3871.64, | |
| "low": 3762, | |
| "close": 3865.39, | |
| "volume": 14710000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/2000", | |
| "open": 3865.33, | |
| "high": 3865.33, | |
| "low": 3741.84, | |
| "close": 3818.31, | |
| "volume": 17547600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/2000", | |
| "open": 3816.49, | |
| "high": 3816.49, | |
| "low": 3680.78, | |
| "close": 3681.63, | |
| "volume": 17911000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/2000", | |
| "open": 3689.69, | |
| "high": 3716.95, | |
| "low": 3452.95, | |
| "close": 3477.31, | |
| "volume": 17694100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2000", | |
| "open": 3477.53, | |
| "high": 3610.95, | |
| "low": 3437.59, | |
| "close": 3609.35, | |
| "volume": 15125800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2000", | |
| "open": 3609.35, | |
| "high": 3609.35, | |
| "low": 3518.61, | |
| "close": 3521.15, | |
| "volume": 13414600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/2000", | |
| "open": 3521.15, | |
| "high": 3617.25, | |
| "low": 3486.46, | |
| "close": 3490.34, | |
| "volume": 14768200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/2000", | |
| "open": 3490.34, | |
| "high": 3625.64, | |
| "low": 3341.83, | |
| "close": 3623.5, | |
| "volume": 18288600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/2000", | |
| "open": 3624.17, | |
| "high": 3715.57, | |
| "low": 3577.13, | |
| "close": 3618.63, | |
| "volume": 14388500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2000", | |
| "open": 3618.63, | |
| "high": 3726.9, | |
| "low": 3618.63, | |
| "close": 3710.39, | |
| "volume": 13196800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2000", | |
| "open": 3708.95, | |
| "high": 3741.51, | |
| "low": 3671.75, | |
| "close": 3686.37, | |
| "volume": 14615900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/2000", | |
| "open": 3708.63, | |
| "high": 3780.43, | |
| "low": 3691.7, | |
| "close": 3693.04, | |
| "volume": 15176500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/2000", | |
| "open": 3687.69, | |
| "high": 3690.61, | |
| "low": 3594.8, | |
| "close": 3595.19, | |
| "volume": 13496700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/2000", | |
| "open": 3595.15, | |
| "high": 3645.77, | |
| "low": 3521.53, | |
| "close": 3644.61, | |
| "volume": 13332600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2000", | |
| "open": 3644.63, | |
| "high": 3720.81, | |
| "low": 3616.71, | |
| "close": 3719.61, | |
| "volume": 12320600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2000", | |
| "open": 3718.7, | |
| "high": 3761.56, | |
| "low": 3691.27, | |
| "close": 3722.62, | |
| "volume": 13536200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/2000", | |
| "open": 3722.62, | |
| "high": 3791.22, | |
| "low": 3704.51, | |
| "close": 3721.25, | |
| "volume": 14013800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/2000", | |
| "open": 3721.25, | |
| "high": 3839.76, | |
| "low": 3716.67, | |
| "close": 3830.59, | |
| "volume": 14403700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/2000", | |
| "open": 3830.59, | |
| "high": 3868.74, | |
| "low": 3799.97, | |
| "close": 3807.51, | |
| "volume": 14479200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2000", | |
| "open": 3809.86, | |
| "high": 3878.67, | |
| "low": 3785.2, | |
| "close": 3827.62, | |
| "volume": 12693300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2000", | |
| "open": 3832.1, | |
| "high": 3898.12, | |
| "low": 3827.3, | |
| "close": 3827.89, | |
| "volume": 14131900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/2000", | |
| "open": 3818.06, | |
| "high": 3899.96, | |
| "low": 3760.12, | |
| "close": 3896.92, | |
| "volume": 14617900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/2000", | |
| "open": 3897.05, | |
| "high": 3954.6, | |
| "low": 3884.57, | |
| "close": 3949.57, | |
| "volume": 15469500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/2000", | |
| "open": 3945.5, | |
| "high": 3986.73, | |
| "low": 3915.79, | |
| "close": 3931.25, | |
| "volume": 12858200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2000", | |
| "open": 3933.33, | |
| "high": 3987.71, | |
| "low": 3928.8, | |
| "close": 3954.24, | |
| "volume": 13730100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2000", | |
| "open": 3955.54, | |
| "high": 3970.92, | |
| "low": 3923.42, | |
| "close": 3951.94, | |
| "volume": 14894700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/2000", | |
| "open": 3951.67, | |
| "high": 3984.19, | |
| "low": 3921.49, | |
| "close": 3968.73, | |
| "volume": 15370200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/2000", | |
| "open": 3971.32, | |
| "high": 4080.48, | |
| "low": 3971.32, | |
| "close": 4077.59, | |
| "volume": 19031500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/2000", | |
| "open": 4084.11, | |
| "high": 4147.19, | |
| "low": 4057.44, | |
| "close": 4099.3, | |
| "volume": 14729400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/2000", | |
| "open": 4085.89, | |
| "high": 4085.89, | |
| "low": 3986.28, | |
| "close": 3987.03, | |
| "volume": 16681200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/2000", | |
| "open": 3978.23, | |
| "high": 3983.74, | |
| "low": 3837.33, | |
| "close": 3837.62, | |
| "volume": 17571900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/2000", | |
| "open": 3847.79, | |
| "high": 3963.94, | |
| "low": 3847.79, | |
| "close": 3953.36, | |
| "volume": 16346100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/2000", | |
| "open": 3949.15, | |
| "high": 3949.15, | |
| "low": 3811.6, | |
| "close": 3813.44, | |
| "volume": 15085500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/2000", | |
| "open": 3813.44, | |
| "high": 3852.45, | |
| "low": 3690.47, | |
| "close": 3706.74, | |
| "volume": 14836700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/2000", | |
| "open": 3706.74, | |
| "high": 3792.38, | |
| "low": 3645.28, | |
| "close": 3666.87, | |
| "volume": 15966400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/2000", | |
| "open": 3666.87, | |
| "high": 3752.45, | |
| "low": 3610.65, | |
| "close": 3741.75, | |
| "volume": 16565500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/2000", | |
| "open": 3741.75, | |
| "high": 3834.51, | |
| "low": 3715.65, | |
| "close": 3737.42, | |
| "volume": 16994800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/2000", | |
| "open": 3731.73, | |
| "high": 3748.76, | |
| "low": 3640.58, | |
| "close": 3676.33, | |
| "volume": 17775400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2000", | |
| "open": 3676.33, | |
| "high": 3723.67, | |
| "low": 3548.59, | |
| "close": 3585.52, | |
| "volume": 16139700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2000", | |
| "open": 3588.37, | |
| "high": 3756.87, | |
| "low": 3588.37, | |
| "close": 3756.4, | |
| "volume": 17074000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/2000", | |
| "open": 3756.4, | |
| "high": 3810.3, | |
| "low": 3660.31, | |
| "close": 3790.45, | |
| "volume": 18020400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/2000", | |
| "open": 3790.45, | |
| "high": 3790.45, | |
| "low": 3691.93, | |
| "close": 3718.15, | |
| "volume": 16160100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/2000", | |
| "open": 3718.15, | |
| "high": 3718.15, | |
| "low": 3505.18, | |
| "close": 3701.18, | |
| "volume": 21643400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2000", | |
| "open": 3753.31, | |
| "high": 3774.78, | |
| "low": 3611.09, | |
| "close": 3622.1, | |
| "volume": 17746800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2000", | |
| "open": 3643.65, | |
| "high": 3696.99, | |
| "low": 3566.71, | |
| "close": 3582.59, | |
| "volume": 18259000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/2000", | |
| "open": 3631.08, | |
| "high": 3648.94, | |
| "low": 3533.67, | |
| "close": 3571.9, | |
| "volume": 19482000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/2000", | |
| "open": 3556.99, | |
| "high": 3725.75, | |
| "low": 3556.34, | |
| "close": 3725.15, | |
| "volume": 20014500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/2000", | |
| "open": 3684.87, | |
| "high": 3690.24, | |
| "low": 3557.54, | |
| "close": 3570.61, | |
| "volume": 20180500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2000", | |
| "open": 3613.74, | |
| "high": 3613.86, | |
| "low": 3447.71, | |
| "close": 3457.97, | |
| "volume": 17992200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2000", | |
| "open": 3528, | |
| "high": 3544.54, | |
| "low": 3351.61, | |
| "close": 3353.34, | |
| "volume": 19588400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/2000", | |
| "open": 3337.91, | |
| "high": 3476.52, | |
| "low": 3291.61, | |
| "close": 3453.36, | |
| "volume": 21293300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/2000", | |
| "open": 3421.46, | |
| "high": 3492.28, | |
| "low": 3392, | |
| "close": 3424.32, | |
| "volume": 18729600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/2000", | |
| "open": 3432.82, | |
| "high": 3468.28, | |
| "low": 3262.8, | |
| "close": 3311.94, | |
| "volume": 18706900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2000", | |
| "open": 3306.75, | |
| "high": 3359.93, | |
| "low": 3185.28, | |
| "close": 3318.9, | |
| "volume": 14377700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2000", | |
| "open": 3271.69, | |
| "high": 3336.61, | |
| "low": 3175.38, | |
| "close": 3188.29, | |
| "volume": 18744300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/2000", | |
| "open": 3077.51, | |
| "high": 3220.52, | |
| "low": 3047.17, | |
| "close": 3100.53, | |
| "volume": 23404500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/2000", | |
| "open": 3175.75, | |
| "high": 3183.96, | |
| "low": 3000.43, | |
| "close": 3004.45, | |
| "volume": 21286600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/2000", | |
| "open": 2990.99, | |
| "high": 3278.77, | |
| "low": 2990.99, | |
| "close": 3277.77, | |
| "volume": 20707500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2000", | |
| "open": 3265.96, | |
| "high": 3296.95, | |
| "low": 3203.13, | |
| "close": 3249.46, | |
| "volume": 17886000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2000", | |
| "open": 3313.81, | |
| "high": 3326.13, | |
| "low": 3127.63, | |
| "close": 3172.19, | |
| "volume": 19367900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/2000", | |
| "open": 3045.7, | |
| "high": 3245.58, | |
| "low": 2982.04, | |
| "close": 3139.31, | |
| "volume": 25199200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/2000", | |
| "open": 3316.63, | |
| "high": 3404.33, | |
| "low": 3271.2, | |
| "close": 3402.95, | |
| "volume": 23434700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/2000", | |
| "open": 3379.73, | |
| "high": 3514.96, | |
| "low": 3378.95, | |
| "close": 3456.61, | |
| "volume": 21714900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2000", | |
| "open": 3451.4, | |
| "high": 3498.04, | |
| "low": 3378.34, | |
| "close": 3422, | |
| "volume": 16901100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2000", | |
| "open": 3455.37, | |
| "high": 3481.31, | |
| "low": 3326.12, | |
| "close": 3353.26, | |
| "volume": 18808600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/2000", | |
| "open": 3245.69, | |
| "high": 3283.2, | |
| "low": 3086.61, | |
| "close": 3107.61, | |
| "volume": 21709300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/2000", | |
| "open": 3127.44, | |
| "high": 3185.91, | |
| "low": 2956.2, | |
| "close": 3167.14, | |
| "volume": 22924900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/2000", | |
| "open": 3232.81, | |
| "high": 3275.22, | |
| "low": 3109.06, | |
| "close": 3175.25, | |
| "volume": 19633900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2000", | |
| "open": 3128.94, | |
| "high": 3195.45, | |
| "low": 3038.41, | |
| "close": 3081.07, | |
| "volume": 17414400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2000", | |
| "open": 3120.21, | |
| "high": 3304.62, | |
| "low": 3120.21, | |
| "close": 3282.3, | |
| "volume": 21464200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/2000", | |
| "open": 3214.4, | |
| "high": 3311, | |
| "low": 3176.87, | |
| "close": 3225.27, | |
| "volume": 20243800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/2000", | |
| "open": 3292.13, | |
| "high": 3326.37, | |
| "low": 3259.07, | |
| "close": 3308.48, | |
| "volume": 22269200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/2000", | |
| "open": 3329.26, | |
| "high": 3359.99, | |
| "low": 3275.07, | |
| "close": 3321.91, | |
| "volume": 18462000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2000", | |
| "open": 3346.15, | |
| "high": 3369.47, | |
| "low": 3285.77, | |
| "close": 3290.47, | |
| "volume": 16085200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2000", | |
| "open": 3262.58, | |
| "high": 3304.38, | |
| "low": 3217.45, | |
| "close": 3279.57, | |
| "volume": 17001200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/2000", | |
| "open": 3295.77, | |
| "high": 3296.3, | |
| "low": 3058.66, | |
| "close": 3059.09, | |
| "volume": 16780000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/2000", | |
| "open": 2993.02, | |
| "high": 3081.62, | |
| "low": 2923.1, | |
| "close": 3057.06, | |
| "volume": 19427700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/2000", | |
| "open": 2974.43, | |
| "high": 3011.58, | |
| "low": 2890.02, | |
| "close": 2890.26, | |
| "volume": 17799300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2000", | |
| "open": 2798.95, | |
| "high": 2969.62, | |
| "low": 2742.47, | |
| "close": 2836.62, | |
| "volume": 20483300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2000", | |
| "open": 2952.62, | |
| "high": 3043.66, | |
| "low": 2926.66, | |
| "close": 3039.5, | |
| "volume": 17853100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/2000", | |
| "open": 3027.61, | |
| "high": 3128.37, | |
| "low": 3001.83, | |
| "close": 3076.7, | |
| "volume": 17059400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/2000", | |
| "open": 3016.8, | |
| "high": 3082.42, | |
| "low": 2925.08, | |
| "close": 2925.16, | |
| "volume": 15237100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/2000", | |
| "open": 2934.51, | |
| "high": 3000.92, | |
| "low": 2850.15, | |
| "close": 2934.81, | |
| "volume": 17608500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/2000", | |
| "open": 2838.29, | |
| "high": 2885.31, | |
| "low": 2779.78, | |
| "close": 2792.41, | |
| "volume": 17162900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2000", | |
| "open": 2807.42, | |
| "high": 2844.55, | |
| "low": 2745.7, | |
| "close": 2786.53, | |
| "volume": 17493800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/2000", | |
| "open": 2738.29, | |
| "high": 2806.33, | |
| "low": 2667.11, | |
| "close": 2668.25, | |
| "volume": 18851300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/2000", | |
| "open": 2745.39, | |
| "high": 2830.76, | |
| "low": 2740.06, | |
| "close": 2830.09, | |
| "volume": 7816000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/2000", | |
| "open": 2910.57, | |
| "high": 2913.76, | |
| "low": 2759.98, | |
| "close": 2769.32, | |
| "volume": 17065700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/2000", | |
| "open": 2763.86, | |
| "high": 2795.15, | |
| "low": 2619.5, | |
| "close": 2621.11, | |
| "volume": 19199700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/2000", | |
| "open": 2635.05, | |
| "high": 2670.53, | |
| "low": 2520.14, | |
| "close": 2602.85, | |
| "volume": 20557200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/2000", | |
| "open": 2470.66, | |
| "high": 2573.11, | |
| "low": 2426.41, | |
| "close": 2506.54, | |
| "volume": 27362700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/2000", | |
| "open": 2566.68, | |
| "high": 2674.42, | |
| "low": 2499.39, | |
| "close": 2549.74, | |
| "volume": 22219700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/2000", | |
| "open": 2572.88, | |
| "high": 2614.85, | |
| "low": 2475.63, | |
| "close": 2554.4, | |
| "volume": 18604800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2000", | |
| "open": 2648.54, | |
| "high": 2852.91, | |
| "low": 2633.57, | |
| "close": 2852.87, | |
| "volume": 24746700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/2000", | |
| "open": 2833.52, | |
| "high": 2891.5, | |
| "low": 2721.81, | |
| "close": 2743.7, | |
| "volume": 23082800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/2000", | |
| "open": 2688.61, | |
| "high": 2761.78, | |
| "low": 2648.94, | |
| "close": 2719.91, | |
| "volume": 17568100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/2000", | |
| "open": 2840.2, | |
| "high": 2914.97, | |
| "low": 2803.03, | |
| "close": 2895.39, | |
| "volume": 23286500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/2000", | |
| "open": 2900.28, | |
| "high": 2990.83, | |
| "low": 2848.86, | |
| "close": 2972.91, | |
| "volume": 24477600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2000", | |
| "open": 2942.2, | |
| "high": 2958.29, | |
| "low": 2862.17, | |
| "close": 2863.21, | |
| "volume": 19190300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/2000", | |
| "open": 2940.18, | |
| "high": 2941.34, | |
| "low": 2741.4, | |
| "close": 2748.88, | |
| "volume": 20422500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/2000", | |
| "open": 2744.26, | |
| "high": 2788.81, | |
| "low": 2638.11, | |
| "close": 2639.26, | |
| "volume": 17706400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/2000", | |
| "open": 2590.84, | |
| "high": 2624.56, | |
| "low": 2511.35, | |
| "close": 2543.09, | |
| "volume": 27706900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/2000", | |
| "open": 2604.08, | |
| "high": 2639, | |
| "low": 2511.06, | |
| "close": 2543.09, | |
| "volume": 20659900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2000", | |
| "open": 2538.86, | |
| "high": 2635.22, | |
| "low": 2397.87, | |
| "close": 2399.63, | |
| "volume": 23172000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/2000", | |
| "open": 2288.28, | |
| "high": 2337.99, | |
| "low": 2199.2, | |
| "close": 2210.32, | |
| "volume": 28551500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/2000", | |
| "open": 2191.82, | |
| "high": 2347.28, | |
| "low": 2174.76, | |
| "close": 2224.84, | |
| "volume": 26869700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/2000", | |
| "open": 2303.21, | |
| "high": 2437.19, | |
| "low": 2303.21, | |
| "close": 2436.26, | |
| "volume": 22354100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/2000", | |
| "open": 2435.51, | |
| "high": 2477.1, | |
| "low": 2332.35, | |
| "close": 2404.6, | |
| "volume": 15587000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/2000", | |
| "open": 2383.42, | |
| "high": 2468.75, | |
| "low": 2362.59, | |
| "close": 2460.21, | |
| "volume": 20026500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/2000", | |
| "open": 2435.84, | |
| "high": 2505.65, | |
| "low": 2420.34, | |
| "close": 2464.62, | |
| "volume": 21921300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/2000", | |
| "open": 2465.37, | |
| "high": 2491.25, | |
| "low": 2328.86, | |
| "close": 2341.7, | |
| "volume": 25317600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/2001", | |
| "open": 2341.28, | |
| "high": 2347.7, | |
| "low": 2105.49, | |
| "close": 2128.78, | |
| "volume": 19189300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2001", | |
| "open": 2087.32, | |
| "high": 2530.53, | |
| "low": 2087.32, | |
| "close": 2528.38, | |
| "volume": 31880000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/2001", | |
| "open": 2485.52, | |
| "high": 2547.04, | |
| "low": 2432.04, | |
| "close": 2460.04, | |
| "volume": 26106800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/2001", | |
| "open": 2460.81, | |
| "high": 2463.48, | |
| "low": 2252.36, | |
| "close": 2267.85, | |
| "volume": 21046700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/2001", | |
| "open": 2245.44, | |
| "high": 2282.95, | |
| "low": 2151.16, | |
| "close": 2281.54, | |
| "volume": 18505900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2001", | |
| "open": 2312.53, | |
| "high": 2364.41, | |
| "low": 2274.08, | |
| "close": 2311.4, | |
| "volume": 19751300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2001", | |
| "open": 2253.85, | |
| "high": 2417.43, | |
| "low": 2237.45, | |
| "close": 2413.71, | |
| "volume": 24703500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/2001", | |
| "open": 2376.86, | |
| "high": 2550.39, | |
| "low": 2376.86, | |
| "close": 2524.29, | |
| "volume": 28426400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/2001", | |
| "open": 2522.45, | |
| "high": 2591.55, | |
| "low": 2471.06, | |
| "close": 2506.05, | |
| "volume": 25188500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/2001", | |
| "open": 2502.66, | |
| "high": 2510.34, | |
| "low": 2432.87, | |
| "close": 2470.72, | |
| "volume": 20739400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/2001", | |
| "open": 2586.8, | |
| "high": 2629.17, | |
| "low": 2539.09, | |
| "close": 2558.67, | |
| "volume": 28191900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/2001", | |
| "open": 2574.64, | |
| "high": 2672.07, | |
| "low": 2533.37, | |
| "close": 2670.47, | |
| "volume": 25587100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/2001", | |
| "open": 2740.11, | |
| "high": 2740.76, | |
| "low": 2633.67, | |
| "close": 2655.77, | |
| "volume": 26971900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/2001", | |
| "open": 2639.61, | |
| "high": 2683.12, | |
| "low": 2598.85, | |
| "close": 2643.13, | |
| "volume": 20371400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2001", | |
| "open": 2642.33, | |
| "high": 2738.81, | |
| "low": 2618.72, | |
| "close": 2730.05, | |
| "volume": 22784700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2001", | |
| "open": 2732.92, | |
| "high": 2771.63, | |
| "low": 2692.81, | |
| "close": 2726.45, | |
| "volume": 25673200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/2001", | |
| "open": 2687.05, | |
| "high": 2710.22, | |
| "low": 2595.47, | |
| "close": 2595.85, | |
| "volume": 22981500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/2001", | |
| "open": 2538.28, | |
| "high": 2635.22, | |
| "low": 2526.55, | |
| "close": 2631.78, | |
| "volume": 22688000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/2001", | |
| "open": 2601.67, | |
| "high": 2696.73, | |
| "low": 2578.84, | |
| "close": 2694.53, | |
| "volume": 19701300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2001", | |
| "open": 2701.34, | |
| "high": 2716.41, | |
| "low": 2661.74, | |
| "close": 2686.14, | |
| "volume": 20735900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2001", | |
| "open": 2695.03, | |
| "high": 2718.51, | |
| "low": 2591.92, | |
| "close": 2593, | |
| "volume": 22773100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/2001", | |
| "open": 2586.24, | |
| "high": 2627.39, | |
| "low": 2554.94, | |
| "close": 2607.16, | |
| "volume": 17762600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/2001", | |
| "open": 2605.64, | |
| "high": 2616.4, | |
| "low": 2471.51, | |
| "close": 2472.18, | |
| "volume": 17069000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/2001", | |
| "open": 2447.72, | |
| "high": 2483.58, | |
| "low": 2409.2, | |
| "close": 2467.3, | |
| "volume": 16487600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2001", | |
| "open": 2463.5, | |
| "high": 2531.05, | |
| "low": 2456.89, | |
| "close": 2473.24, | |
| "volume": 17889200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2001", | |
| "open": 2421.64, | |
| "high": 2446.66, | |
| "low": 2349.92, | |
| "close": 2409.66, | |
| "volume": 20569200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/2001", | |
| "open": 2436.48, | |
| "high": 2464.19, | |
| "low": 2355.15, | |
| "close": 2355.67, | |
| "volume": 18523600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/2001", | |
| "open": 2333.01, | |
| "high": 2342.42, | |
| "low": 2247.52, | |
| "close": 2261.77, | |
| "volume": 18819100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/2001", | |
| "open": 2247.2, | |
| "high": 2319.9, | |
| "low": 2229.23, | |
| "close": 2286.76, | |
| "volume": 17512200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2001", | |
| "open": 2315.46, | |
| "high": 2367.91, | |
| "low": 2208.01, | |
| "close": 2208.4, | |
| "volume": 17285500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2001", | |
| "open": 2224.35, | |
| "high": 2307.27, | |
| "low": 2173.42, | |
| "close": 2305.82, | |
| "volume": 19873500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/2001", | |
| "open": 2360.56, | |
| "high": 2423.65, | |
| "low": 2355.92, | |
| "close": 2371.04, | |
| "volume": 21069300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/2001", | |
| "open": 2228.77, | |
| "high": 2266.36, | |
| "low": 2187.31, | |
| "close": 2212.51, | |
| "volume": 18922000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/2001", | |
| "open": 2229.91, | |
| "high": 2235.74, | |
| "low": 2094.58, | |
| "close": 2095.11, | |
| "volume": 18783400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/2001", | |
| "open": 2056.15, | |
| "high": 2164.25, | |
| "low": 2044.74, | |
| "close": 2058.54, | |
| "volume": 20197400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/2001", | |
| "open": 2058.56, | |
| "high": 2088.6, | |
| "low": 1958.88, | |
| "close": 2032.42, | |
| "volume": 24834700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/2001", | |
| "open": 1997.55, | |
| "high": 2061.45, | |
| "low": 1935.21, | |
| "close": 2056.06, | |
| "volume": 22379100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/2001", | |
| "open": 2088.03, | |
| "high": 2103.63, | |
| "low": 2020.32, | |
| "close": 2097.64, | |
| "volume": 17390600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2001", | |
| "open": 2067.15, | |
| "high": 2081.79, | |
| "low": 1963.63, | |
| "close": 1964.52, | |
| "volume": 18085400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2001", | |
| "open": 1983.35, | |
| "high": 2010.32, | |
| "low": 1880.47, | |
| "close": 1908.32, | |
| "volume": 20827000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/2001", | |
| "open": 1879.84, | |
| "high": 1968.02, | |
| "low": 1837.98, | |
| "close": 1968.02, | |
| "volume": 22568800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/2001", | |
| "open": 1886.04, | |
| "high": 1988.35, | |
| "low": 1866.13, | |
| "close": 1881.34, | |
| "volume": 23741000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/2001", | |
| "open": 1908.62, | |
| "high": 1936.02, | |
| "low": 1892.02, | |
| "close": 1916.68, | |
| "volume": 14957500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2001", | |
| "open": 1983.28, | |
| "high": 2029.01, | |
| "low": 1973.87, | |
| "close": 1976.31, | |
| "volume": 19863800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2001", | |
| "open": 2018.94, | |
| "high": 2018.94, | |
| "low": 1965.91, | |
| "close": 1996.23, | |
| "volume": 17744100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/2001", | |
| "open": 1982.44, | |
| "high": 1993.5, | |
| "low": 1933.23, | |
| "close": 1938.15, | |
| "volume": 17591400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/2001", | |
| "open": 1892.79, | |
| "high": 1892.79, | |
| "low": 1802.91, | |
| "close": 1813.02, | |
| "volume": 19621200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/2001", | |
| "open": 1758.06, | |
| "high": 1762.2, | |
| "low": 1679.73, | |
| "close": 1680.64, | |
| "volume": 21498200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2001", | |
| "open": 1711.99, | |
| "high": 1790.31, | |
| "low": 1691.22, | |
| "close": 1789.7, | |
| "volume": 20964200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2001", | |
| "open": 1711.06, | |
| "high": 1808.85, | |
| "low": 1700.85, | |
| "close": 1745.13, | |
| "volume": 21472200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/2001", | |
| "open": 1809.5, | |
| "high": 1813.68, | |
| "low": 1697.61, | |
| "close": 1697.92, | |
| "volume": 19637700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/2001", | |
| "open": 1656.78, | |
| "high": 1693.6, | |
| "low": 1627.8, | |
| "close": 1647.51, | |
| "volume": 21022700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/2001", | |
| "open": 1659.7, | |
| "high": 1732.92, | |
| "low": 1632.48, | |
| "close": 1730.46, | |
| "volume": 17745700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2001", | |
| "open": 1742.99, | |
| "high": 1749.29, | |
| "low": 1614.41, | |
| "close": 1614.47, | |
| "volume": 20165000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/2001", | |
| "open": 1624.31, | |
| "high": 1674.31, | |
| "low": 1594.39, | |
| "close": 1605.04, | |
| "volume": 21091900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/2001", | |
| "open": 1624.81, | |
| "high": 1703.28, | |
| "low": 1582.48, | |
| "close": 1701.9, | |
| "volume": 25047700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/2001", | |
| "open": 1743.96, | |
| "high": 1754.65, | |
| "low": 1666.82, | |
| "close": 1705.02, | |
| "volume": 22845600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/2001", | |
| "open": 1735.53, | |
| "high": 1736.88, | |
| "low": 1667.8, | |
| "close": 1676.9, | |
| "volume": 17196200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2001", | |
| "open": 1680.73, | |
| "high": 1751.14, | |
| "low": 1664.66, | |
| "close": 1735.63, | |
| "volume": 19514100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2001", | |
| "open": 1677.63, | |
| "high": 1687.92, | |
| "low": 1600.37, | |
| "close": 1602.22, | |
| "volume": 20722600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/2001", | |
| "open": 1578.99, | |
| "high": 1626.88, | |
| "low": 1543.39, | |
| "close": 1563.14, | |
| "volume": 20790500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/2001", | |
| "open": 1573.82, | |
| "high": 1600.88, | |
| "low": 1530.14, | |
| "close": 1573.25, | |
| "volume": 21390500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/2001", | |
| "open": 1569.66, | |
| "high": 1594.36, | |
| "low": 1499.3, | |
| "close": 1516.58, | |
| "volume": 18483500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2001", | |
| "open": 1487.87, | |
| "high": 1493.11, | |
| "low": 1390.1, | |
| "close": 1399.05, | |
| "volume": 25734100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2001", | |
| "open": 1392.03, | |
| "high": 1435.36, | |
| "low": 1348.52, | |
| "close": 1370.75, | |
| "volume": 24654700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/2001", | |
| "open": 1452.04, | |
| "high": 1521.76, | |
| "low": 1434.01, | |
| "close": 1519.05, | |
| "volume": 23330000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/2001", | |
| "open": 1483.96, | |
| "high": 1485.37, | |
| "low": 1425.89, | |
| "close": 1448.16, | |
| "volume": 18357200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/2001", | |
| "open": 1472.81, | |
| "high": 1495.76, | |
| "low": 1437.85, | |
| "close": 1481.22, | |
| "volume": 14488300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/2001", | |
| "open": 1515.58, | |
| "high": 1620.74, | |
| "low": 1515.58, | |
| "close": 1597.87, | |
| "volume": 22034600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2001", | |
| "open": 1694.6, | |
| "high": 1703.89, | |
| "low": 1624.8, | |
| "close": 1647.36, | |
| "volume": 23720100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/2001", | |
| "open": 1617.95, | |
| "high": 1714.69, | |
| "low": 1605.61, | |
| "close": 1714.29, | |
| "volume": 19028000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/2001", | |
| "open": 1682.17, | |
| "high": 1700.39, | |
| "low": 1630.31, | |
| "close": 1650.21, | |
| "volume": 15719100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2001", | |
| "open": 1605.54, | |
| "high": 1694.22, | |
| "low": 1603.99, | |
| "close": 1671.51, | |
| "volume": 19005800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/2001", | |
| "open": 1760.05, | |
| "high": 1892.85, | |
| "low": 1739.16, | |
| "close": 1830.79, | |
| "volume": 31956500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/2001", | |
| "open": 1854.2, | |
| "high": 1953.57, | |
| "low": 1829.98, | |
| "close": 1953.28, | |
| "volume": 27888700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/2001", | |
| "open": 1933.61, | |
| "high": 1981.9, | |
| "low": 1901.4, | |
| "close": 1933.57, | |
| "volume": 25444200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/2001", | |
| "open": 1881.52, | |
| "high": 1881.54, | |
| "low": 1802.82, | |
| "close": 1811.89, | |
| "volume": 18456300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2001", | |
| "open": 1809.47, | |
| "high": 1860.08, | |
| "low": 1756.3, | |
| "close": 1762.21, | |
| "volume": 19833300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2001", | |
| "open": 1758.07, | |
| "high": 1824.88, | |
| "low": 1743.45, | |
| "close": 1814.33, | |
| "volume": 19789400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/2001", | |
| "open": 1839.4, | |
| "high": 1844.57, | |
| "low": 1761.67, | |
| "close": 1763.33, | |
| "volume": 20288000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/2001", | |
| "open": 1808.92, | |
| "high": 1822.44, | |
| "low": 1777.19, | |
| "close": 1810.47, | |
| "volume": 18016000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/2001", | |
| "open": 1855.9, | |
| "high": 1906.9, | |
| "low": 1826.12, | |
| "close": 1855.15, | |
| "volume": 20271800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2001", | |
| "open": 1854.67, | |
| "high": 1919.45, | |
| "low": 1822.86, | |
| "close": 1919.01, | |
| "volume": 19225200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2001", | |
| "open": 1958.17, | |
| "high": 1980.13, | |
| "low": 1916.73, | |
| "close": 1962.42, | |
| "volume": 25841400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/2001", | |
| "open": 1913.93, | |
| "high": 1919.62, | |
| "low": 1853.84, | |
| "close": 1877.8, | |
| "volume": 20108800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/2001", | |
| "open": 1820.57, | |
| "high": 1930.03, | |
| "low": 1810.86, | |
| "close": 1924.12, | |
| "volume": 20571100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/2001", | |
| "open": 1924.68, | |
| "high": 1948.02, | |
| "low": 1889.8, | |
| "close": 1895.41, | |
| "volume": 17496000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2001", | |
| "open": 1939.02, | |
| "high": 1939.66, | |
| "low": 1887.23, | |
| "close": 1929.24, | |
| "volume": 18922800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2001", | |
| "open": 1885, | |
| "high": 1921.87, | |
| "low": 1862.06, | |
| "close": 1876.6, | |
| "volume": 17935200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/2001", | |
| "open": 1926.47, | |
| "high": 1926.95, | |
| "low": 1838.02, | |
| "close": 1838.32, | |
| "volume": 17416900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/2001", | |
| "open": 1842.65, | |
| "high": 1861.52, | |
| "low": 1810.89, | |
| "close": 1821.2, | |
| "volume": 14309300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/2001", | |
| "open": 1819.39, | |
| "high": 1820.51, | |
| "low": 1769.33, | |
| "close": 1795.06, | |
| "volume": 13385400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2001", | |
| "open": 1801.46, | |
| "high": 1853.05, | |
| "low": 1790.51, | |
| "close": 1797.08, | |
| "volume": 17106200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2001", | |
| "open": 1778.71, | |
| "high": 1904.25, | |
| "low": 1768.62, | |
| "close": 1899.47, | |
| "volume": 20785800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/2001", | |
| "open": 1900.84, | |
| "high": 1955.77, | |
| "low": 1898.65, | |
| "close": 1925.14, | |
| "volume": 21543100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/2001", | |
| "open": 1910.71, | |
| "high": 1940.76, | |
| "low": 1898.28, | |
| "close": 1927.69, | |
| "volume": 17926200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/2001", | |
| "open": 1931.29, | |
| "high": 2052.67, | |
| "low": 1927.04, | |
| "close": 2052.57, | |
| "volume": 23114800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2001", | |
| "open": 2062.9, | |
| "high": 2070.61, | |
| "low": 2023.07, | |
| "close": 2042.93, | |
| "volume": 23148000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2001", | |
| "open": 2022.16, | |
| "high": 2073.98, | |
| "low": 1957.44, | |
| "close": 1957.56, | |
| "volume": 18867900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/2001", | |
| "open": 1965.44, | |
| "high": 2003.71, | |
| "low": 1937.67, | |
| "close": 2003.37, | |
| "volume": 18645700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/2001", | |
| "open": 2000.12, | |
| "high": 2003.68, | |
| "low": 1953.24, | |
| "close": 1960.74, | |
| "volume": 13854100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/2001", | |
| "open": 1946.57, | |
| "high": 1946.57, | |
| "low": 1865.18, | |
| "close": 1873.53, | |
| "volume": 16210600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/2001", | |
| "open": 1823.84, | |
| "high": 1837.01, | |
| "low": 1768.98, | |
| "close": 1779, | |
| "volume": 19912300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/2001", | |
| "open": 1785.25, | |
| "high": 1838.29, | |
| "low": 1784.72, | |
| "close": 1799.89, | |
| "volume": 18330700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/2001", | |
| "open": 1826.02, | |
| "high": 1852.08, | |
| "low": 1785.44, | |
| "close": 1840.83, | |
| "volume": 15553000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/2001", | |
| "open": 1861.12, | |
| "high": 1869.98, | |
| "low": 1819.08, | |
| "close": 1838.84, | |
| "volume": 13203500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2001", | |
| "open": 1853.65, | |
| "high": 1937.94, | |
| "low": 1853.47, | |
| "close": 1923.9, | |
| "volume": 18451000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2001", | |
| "open": 1931.45, | |
| "high": 1945.94, | |
| "low": 1890.51, | |
| "close": 1903.84, | |
| "volume": 17719400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/2001", | |
| "open": 1892.98, | |
| "high": 1963.83, | |
| "low": 1891.01, | |
| "close": 1963.31, | |
| "volume": 16605200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/2001", | |
| "open": 1959.71, | |
| "high": 1959.71, | |
| "low": 1885.84, | |
| "close": 1896.22, | |
| "volume": 14377300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/2001", | |
| "open": 1885.17, | |
| "high": 1885.17, | |
| "low": 1826.28, | |
| "close": 1846.5, | |
| "volume": 14186300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2001", | |
| "open": 1799.58, | |
| "high": 1871.03, | |
| "low": 1776.41, | |
| "close": 1852.03, | |
| "volume": 17135600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2001", | |
| "open": 1860.05, | |
| "high": 1875.29, | |
| "low": 1789.91, | |
| "close": 1790.21, | |
| "volume": 15467900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/2001", | |
| "open": 1766.41, | |
| "high": 1776.35, | |
| "low": 1711.32, | |
| "close": 1711.39, | |
| "volume": 17637600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/2001", | |
| "open": 1679.33, | |
| "high": 1725.77, | |
| "low": 1657.65, | |
| "close": 1701.53, | |
| "volume": 21093400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/2001", | |
| "open": 1712.04, | |
| "high": 1729.39, | |
| "low": 1662.59, | |
| "close": 1666.49, | |
| "volume": 15677700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2001", | |
| "open": 1736.29, | |
| "high": 1745.76, | |
| "low": 1656.74, | |
| "close": 1675.9, | |
| "volume": 19806500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2001", | |
| "open": 1655.26, | |
| "high": 1722.85, | |
| "low": 1655.26, | |
| "close": 1721.56, | |
| "volume": 21107600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/2001", | |
| "open": 1714, | |
| "high": 1774.25, | |
| "low": 1697.56, | |
| "close": 1751.22, | |
| "volume": 21805000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/2001", | |
| "open": 1755.57, | |
| "high": 1773.26, | |
| "low": 1718.35, | |
| "close": 1727.47, | |
| "volume": 17145800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/2001", | |
| "open": 1752.71, | |
| "high": 1755.67, | |
| "low": 1713.03, | |
| "close": 1743.9, | |
| "volume": 14817300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2001", | |
| "open": 1708.89, | |
| "high": 1757.93, | |
| "low": 1705.93, | |
| "close": 1751.62, | |
| "volume": 16573800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2001", | |
| "open": 1755.25, | |
| "high": 1769.55, | |
| "low": 1726.78, | |
| "close": 1756.02, | |
| "volume": 17164000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/2001", | |
| "open": 1782.32, | |
| "high": 1847.38, | |
| "low": 1782.32, | |
| "close": 1808.94, | |
| "volume": 19529600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/2001", | |
| "open": 1812.17, | |
| "high": 1865.36, | |
| "low": 1795.45, | |
| "close": 1830.19, | |
| "volume": 20716300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/2001", | |
| "open": 1831.42, | |
| "high": 1864.2, | |
| "low": 1815.11, | |
| "close": 1830.19, | |
| "volume": 15134200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/2001", | |
| "open": 1817.71, | |
| "high": 1832.01, | |
| "low": 1798.44, | |
| "close": 1822.16, | |
| "volume": 8684300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/2001", | |
| "open": 1800.63, | |
| "high": 1812.26, | |
| "low": 1750.51, | |
| "close": 1751, | |
| "volume": 12906800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/2001", | |
| "open": 1728.57, | |
| "high": 1729.57, | |
| "low": 1666.62, | |
| "close": 1668.59, | |
| "volume": 14414200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/2001", | |
| "open": 1680.88, | |
| "high": 1712.08, | |
| "low": 1669.23, | |
| "close": 1697.05, | |
| "volume": 13996300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2001", | |
| "open": 1718.81, | |
| "high": 1719.32, | |
| "low": 1624.8, | |
| "close": 1624.95, | |
| "volume": 16639700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2001", | |
| "open": 1617.51, | |
| "high": 1646.83, | |
| "low": 1600.19, | |
| "close": 1641.56, | |
| "volume": 17702900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/2001", | |
| "open": 1708.32, | |
| "high": 1757.29, | |
| "low": 1700.41, | |
| "close": 1750.13, | |
| "volume": 18886900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/2001", | |
| "open": 1741.36, | |
| "high": 1782.52, | |
| "low": 1723.08, | |
| "close": 1751.11, | |
| "volume": 15617600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/2001", | |
| "open": 1743.09, | |
| "high": 1758.93, | |
| "low": 1682.7, | |
| "close": 1685.74, | |
| "volume": 14893500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2001", | |
| "open": 1675.06, | |
| "high": 1729.63, | |
| "low": 1667.48, | |
| "close": 1729.55, | |
| "volume": 16956900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2001", | |
| "open": 1692.16, | |
| "high": 1716.16, | |
| "low": 1652, | |
| "close": 1666.87, | |
| "volume": 17381200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/2001", | |
| "open": 1700.56, | |
| "high": 1739.13, | |
| "low": 1674.57, | |
| "close": 1695.89, | |
| "volume": 19062200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/2001", | |
| "open": 1662.38, | |
| "high": 1690.18, | |
| "low": 1659.98, | |
| "close": 1676.46, | |
| "volume": 16421200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/2001", | |
| "open": 1695.2, | |
| "high": 1699.44, | |
| "low": 1629.74, | |
| "close": 1629.93, | |
| "volume": 13565400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2001", | |
| "open": 1618.74, | |
| "high": 1639.56, | |
| "low": 1580.57, | |
| "close": 1604.86, | |
| "volume": 16015000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2001", | |
| "open": 1609.37, | |
| "high": 1632.89, | |
| "low": 1581.67, | |
| "close": 1627.86, | |
| "volume": 16754900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/2001", | |
| "open": 1624.22, | |
| "high": 1679.24, | |
| "low": 1604.92, | |
| "close": 1673.39, | |
| "volume": 17653900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/2001", | |
| "open": 1673.43, | |
| "high": 1694.69, | |
| "low": 1661.12, | |
| "close": 1683.18, | |
| "volume": 15838000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/2001", | |
| "open": 1689.21, | |
| "high": 1696.34, | |
| "low": 1662.67, | |
| "close": 1670.03, | |
| "volume": 13382300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2001", | |
| "open": 1678.71, | |
| "high": 1715.37, | |
| "low": 1665.81, | |
| "close": 1683.61, | |
| "volume": 16217900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2001", | |
| "open": 1713.67, | |
| "high": 1743.73, | |
| "low": 1704.43, | |
| "close": 1729.53, | |
| "volume": 17842200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/2001", | |
| "open": 1758.93, | |
| "high": 1766.58, | |
| "low": 1718.94, | |
| "close": 1751.45, | |
| "volume": 16759300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/2001", | |
| "open": 1744.02, | |
| "high": 1744.02, | |
| "low": 1709.31, | |
| "close": 1725.9, | |
| "volume": 12451200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/2001", | |
| "open": 1705.88, | |
| "high": 1718.59, | |
| "low": 1700.24, | |
| "close": 1702.84, | |
| "volume": 11065500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2001", | |
| "open": 1695.27, | |
| "high": 1717.11, | |
| "low": 1684.09, | |
| "close": 1696.37, | |
| "volume": 13180200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2001", | |
| "open": 1681.85, | |
| "high": 1710.52, | |
| "low": 1618.77, | |
| "close": 1626.2, | |
| "volume": 16616900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/2001", | |
| "open": 1622.45, | |
| "high": 1639.54, | |
| "low": 1603.98, | |
| "close": 1628.92, | |
| "volume": 14571500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/2001", | |
| "open": 1621.5, | |
| "high": 1634.67, | |
| "low": 1576.07, | |
| "close": 1617.45, | |
| "volume": 13726900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/2001", | |
| "open": 1627.34, | |
| "high": 1657.99, | |
| "low": 1615.26, | |
| "close": 1653.27, | |
| "volume": 11470400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2001", | |
| "open": 1665.16, | |
| "high": 1672.07, | |
| "low": 1627.61, | |
| "close": 1629.95, | |
| "volume": 12318600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2001", | |
| "open": 1629.53, | |
| "high": 1641.84, | |
| "low": 1571.92, | |
| "close": 1572.03, | |
| "volume": 14639300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/2001", | |
| "open": 1548.3, | |
| "high": 1582.2, | |
| "low": 1526.81, | |
| "close": 1581.98, | |
| "volume": 16137900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/2001", | |
| "open": 1541.61, | |
| "high": 1556.01, | |
| "low": 1514, | |
| "close": 1516.58, | |
| "volume": 13015100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/2001", | |
| "open": 1518.19, | |
| "high": 1536.78, | |
| "low": 1506.53, | |
| "close": 1535.99, | |
| "volume": 11657900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2001", | |
| "open": 1538.8, | |
| "high": 1550.2, | |
| "low": 1480.43, | |
| "close": 1480.74, | |
| "volume": 13259600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2001", | |
| "open": 1504.65, | |
| "high": 1517.83, | |
| "low": 1467.58, | |
| "close": 1515.41, | |
| "volume": 15505400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/2001", | |
| "open": 1513.37, | |
| "high": 1542.59, | |
| "low": 1496.64, | |
| "close": 1496.98, | |
| "volume": 14562900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/2001", | |
| "open": 1521.48, | |
| "high": 1579.68, | |
| "low": 1515.34, | |
| "close": 1579.62, | |
| "volume": 14956500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/2001", | |
| "open": 1576.16, | |
| "high": 1601.97, | |
| "low": 1559.67, | |
| "close": 1578.33, | |
| "volume": 11952900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2001", | |
| "open": 1579.55, | |
| "high": 1581.82, | |
| "low": 1526.08, | |
| "close": 1526.3, | |
| "volume": 14339400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2001", | |
| "open": 1538.16, | |
| "high": 1541.94, | |
| "low": 1491.22, | |
| "close": 1499.76, | |
| "volume": 14667000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/2001", | |
| "open": 1472.65, | |
| "high": 1495.1, | |
| "low": 1438.91, | |
| "close": 1453.9, | |
| "volume": 17348100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/2001", | |
| "open": 1444.73, | |
| "high": 1484.99, | |
| "low": 1443.55, | |
| "close": 1469.7, | |
| "volume": 12328800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/2001", | |
| "open": 1466.32, | |
| "high": 1502.67, | |
| "low": 1424.06, | |
| "close": 1424.12, | |
| "volume": 15365800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/2001", | |
| "open": 1425.35, | |
| "high": 1440.33, | |
| "low": 1371.3, | |
| "close": 1415.3, | |
| "volume": 19505800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/2001", | |
| "open": 1392, | |
| "high": 1418.66, | |
| "low": 1360.57, | |
| "close": 1361.69, | |
| "volume": 18878000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/2001", | |
| "open": 1347.62, | |
| "high": 1390.12, | |
| "low": 1339.89, | |
| "close": 1354.27, | |
| "volume": 17127600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/2001", | |
| "open": 1342.08, | |
| "high": 1375.6, | |
| "low": 1339.41, | |
| "close": 1365.39, | |
| "volume": 16129700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/2001", | |
| "open": 1277.12, | |
| "high": 1310.23, | |
| "low": 1251.89, | |
| "close": 1252.7, | |
| "volume": 22546200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2001", | |
| "open": 1268.28, | |
| "high": 1282.73, | |
| "low": 1220.99, | |
| "close": 1224.64, | |
| "volume": 18649800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2001", | |
| "open": 1230.14, | |
| "high": 1242.73, | |
| "low": 1135.85, | |
| "close": 1208.23, | |
| "volume": 24640300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/2001", | |
| "open": 1175.1, | |
| "high": 1205.64, | |
| "low": 1160.61, | |
| "close": 1166.27, | |
| "volume": 28046600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/2001", | |
| "open": 1088.96, | |
| "high": 1160.24, | |
| "low": 1088.96, | |
| "close": 1126.95, | |
| "volume": 25881500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/2001", | |
| "open": 1166.72, | |
| "high": 1202.57, | |
| "low": 1158.86, | |
| "close": 1191.02, | |
| "volume": 20522900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2001", | |
| "open": 1194.09, | |
| "high": 1220.39, | |
| "low": 1162.91, | |
| "close": 1187.77, | |
| "volume": 21819600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2001", | |
| "open": 1203.44, | |
| "high": 1203.64, | |
| "low": 1141.03, | |
| "close": 1143.48, | |
| "volume": 17606200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/2001", | |
| "open": 1137.49, | |
| "high": 1153.33, | |
| "low": 1101.39, | |
| "close": 1144.27, | |
| "volume": 20430900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/2001", | |
| "open": 1158.07, | |
| "high": 1255.94, | |
| "low": 1145.76, | |
| "close": 1168.37, | |
| "volume": 21143600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/2001", | |
| "open": 1161.74, | |
| "high": 1163.17, | |
| "low": 1131.32, | |
| "close": 1151.24, | |
| "volume": 15051400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2001", | |
| "open": 1150.79, | |
| "high": 1179.07, | |
| "low": 1141.62, | |
| "close": 1159.37, | |
| "volume": 17847300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2001", | |
| "open": 1144.76, | |
| "high": 1267.51, | |
| "low": 1139.21, | |
| "close": 1249.41, | |
| "volume": 27133000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/2001", | |
| "open": 1271.74, | |
| "high": 1313.64, | |
| "low": 1242.98, | |
| "close": 1260.66, | |
| "volume": 25585800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/2001", | |
| "open": 1248.18, | |
| "high": 1280.12, | |
| "low": 1216.07, | |
| "close": 1271.73, | |
| "volume": 18363800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/2001", | |
| "open": 1249.32, | |
| "high": 1297.49, | |
| "low": 1242.94, | |
| "close": 1279.63, | |
| "volume": 14175200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2001", | |
| "open": 1278.99, | |
| "high": 1284.92, | |
| "low": 1240.79, | |
| "close": 1244.56, | |
| "volume": 15274300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2001", | |
| "open": 1239.77, | |
| "high": 1305.46, | |
| "low": 1235.42, | |
| "close": 1304.68, | |
| "volume": 18575100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/2001", | |
| "open": 1333.87, | |
| "high": 1389.87, | |
| "low": 1333.28, | |
| "close": 1389.87, | |
| "volume": 25329400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/2001", | |
| "open": 1376.27, | |
| "high": 1396.29, | |
| "low": 1333.65, | |
| "close": 1393.84, | |
| "volume": 21859700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/2001", | |
| "open": 1370.2, | |
| "high": 1385.97, | |
| "low": 1351.81, | |
| "close": 1378.92, | |
| "volume": 15862100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2001", | |
| "open": 1390.37, | |
| "high": 1406.2, | |
| "low": 1368.34, | |
| "close": 1404.81, | |
| "volume": 18433100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2001", | |
| "open": 1440.63, | |
| "high": 1440.63, | |
| "low": 1314.8, | |
| "close": 1314.8, | |
| "volume": 22924100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/2001", | |
| "open": 1315.34, | |
| "high": 1344.43, | |
| "low": 1302.75, | |
| "close": 1330.33, | |
| "volume": 17938700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/2001", | |
| "open": 1317.23, | |
| "high": 1353.26, | |
| "low": 1302.53, | |
| "close": 1347.59, | |
| "volume": 15911100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/2001", | |
| "open": 1340.96, | |
| "high": 1383.11, | |
| "low": 1333.62, | |
| "close": 1383.07, | |
| "volume": 15308300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2001", | |
| "open": 1397.27, | |
| "high": 1419.71, | |
| "low": 1371.03, | |
| "close": 1384.06, | |
| "volume": 18394900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2001", | |
| "open": 1388.51, | |
| "high": 1430.75, | |
| "low": 1379.37, | |
| "close": 1424.69, | |
| "volume": 18950000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/2001", | |
| "open": 1396.35, | |
| "high": 1479.05, | |
| "low": 1374.65, | |
| "close": 1479.05, | |
| "volume": 22596200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/2001", | |
| "open": 1461.88, | |
| "high": 1487.4, | |
| "low": 1453.52, | |
| "close": 1454.9, | |
| "volume": 19992000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/2001", | |
| "open": 1445.64, | |
| "high": 1450.68, | |
| "low": 1374.48, | |
| "close": 1374.58, | |
| "volume": 16591700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2001", | |
| "open": 1353.96, | |
| "high": 1367.79, | |
| "low": 1320.48, | |
| "close": 1342.26, | |
| "volume": 17785600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2001", | |
| "open": 1368.54, | |
| "high": 1403.09, | |
| "low": 1354.74, | |
| "close": 1364.78, | |
| "volume": 18976100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/2001", | |
| "open": 1381.7, | |
| "high": 1426.94, | |
| "low": 1358.72, | |
| "close": 1424.15, | |
| "volume": 17849100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/2001", | |
| "open": 1417.4, | |
| "high": 1439.01, | |
| "low": 1402.21, | |
| "close": 1425.78, | |
| "volume": 16438600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/2001", | |
| "open": 1453.94, | |
| "high": 1490.11, | |
| "low": 1453.75, | |
| "close": 1480.21, | |
| "volume": 17342500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2001", | |
| "open": 1471.11, | |
| "high": 1523.66, | |
| "low": 1462.19, | |
| "close": 1523.09, | |
| "volume": 19455100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2001", | |
| "open": 1506.11, | |
| "high": 1559.04, | |
| "low": 1506.11, | |
| "close": 1524.67, | |
| "volume": 20658100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/2001", | |
| "open": 1548, | |
| "high": 1580.59, | |
| "low": 1497.89, | |
| "close": 1510.6, | |
| "volume": 23007200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/2001", | |
| "open": 1508.09, | |
| "high": 1526.94, | |
| "low": 1491, | |
| "close": 1514.96, | |
| "volume": 15243600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/2001", | |
| "open": 1511.77, | |
| "high": 1538.75, | |
| "low": 1463.12, | |
| "close": 1528.75, | |
| "volume": 15944700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2001", | |
| "open": 1566.48, | |
| "high": 1585.07, | |
| "low": 1552.56, | |
| "close": 1580.76, | |
| "volume": 21890000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2001", | |
| "open": 1601.52, | |
| "high": 1614.77, | |
| "low": 1556.71, | |
| "close": 1585.89, | |
| "volume": 21755900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/2001", | |
| "open": 1572.82, | |
| "high": 1609.04, | |
| "low": 1566.42, | |
| "close": 1582.58, | |
| "volume": 20255500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/2001", | |
| "open": 1586.8, | |
| "high": 1591.58, | |
| "low": 1563.6, | |
| "close": 1582.14, | |
| "volume": 17141400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/2001", | |
| "open": 1597.8, | |
| "high": 1618.19, | |
| "low": 1586.66, | |
| "close": 1617.58, | |
| "volume": 19249000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/2001", | |
| "open": 1607.61, | |
| "high": 1614.37, | |
| "low": 1546.6, | |
| "close": 1549.7, | |
| "volume": 19885800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2001", | |
| "open": 1543.71, | |
| "high": 1562.76, | |
| "low": 1526.08, | |
| "close": 1552.01, | |
| "volume": 15775900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/2001", | |
| "open": 1557.09, | |
| "high": 1581.61, | |
| "low": 1549.39, | |
| "close": 1577.47, | |
| "volume": 5698200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/2001", | |
| "open": 1590.05, | |
| "high": 1619.73, | |
| "low": 1580.92, | |
| "close": 1619.65, | |
| "volume": 17341300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/2001", | |
| "open": 1607.61, | |
| "high": 1644.38, | |
| "low": 1575.48, | |
| "close": 1609.87, | |
| "volume": 21374200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/2001", | |
| "open": 1594.88, | |
| "high": 1620.15, | |
| "low": 1557.03, | |
| "close": 1557.03, | |
| "volume": 19051500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/2001", | |
| "open": 1569.42, | |
| "high": 1599.64, | |
| "low": 1558.65, | |
| "close": 1599.3, | |
| "volume": 19571200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/2001", | |
| "open": 1594.83, | |
| "high": 1608.43, | |
| "low": 1581.28, | |
| "close": 1596.05, | |
| "volume": 18318500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/2001", | |
| "open": 1576.26, | |
| "high": 1590.3, | |
| "low": 1562.73, | |
| "close": 1567.54, | |
| "volume": 14967600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/2001", | |
| "open": 1582.07, | |
| "high": 1634.55, | |
| "low": 1577.34, | |
| "close": 1634.27, | |
| "volume": 19086300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2001", | |
| "open": 1653.63, | |
| "high": 1731.29, | |
| "low": 1653.63, | |
| "close": 1720.91, | |
| "volume": 27775000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/2001", | |
| "open": 1715.01, | |
| "high": 1734.58, | |
| "low": 1703.02, | |
| "close": 1717.97, | |
| "volume": 22124700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/2001", | |
| "open": 1706.27, | |
| "high": 1709.5, | |
| "low": 1652.66, | |
| "close": 1673.9, | |
| "volume": 19167200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/2001", | |
| "open": 1658.47, | |
| "high": 1694.33, | |
| "low": 1642.42, | |
| "close": 1645.36, | |
| "volume": 16794800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/2001", | |
| "open": 1666.26, | |
| "high": 1695.15, | |
| "low": 1654.72, | |
| "close": 1661.27, | |
| "volume": 19652000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2001", | |
| "open": 1666.5, | |
| "high": 1683.48, | |
| "low": 1631.42, | |
| "close": 1669.95, | |
| "volume": 18952900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/2001", | |
| "open": 1634.62, | |
| "high": 1645.04, | |
| "low": 1601.71, | |
| "close": 1601.91, | |
| "volume": 20958200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/2001", | |
| "open": 1601.22, | |
| "high": 1622.79, | |
| "low": 1590.71, | |
| "close": 1605.67, | |
| "volume": 19000200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/2001", | |
| "open": 1607.08, | |
| "high": 1654.45, | |
| "low": 1607.02, | |
| "close": 1640.34, | |
| "volume": 18409200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/2001", | |
| "open": 1653.31, | |
| "high": 1665.39, | |
| "low": 1642.87, | |
| "close": 1657.68, | |
| "volume": 18520200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2001", | |
| "open": 1629.47, | |
| "high": 1658.58, | |
| "low": 1620.72, | |
| "close": 1628.69, | |
| "volume": 19198500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/2001", | |
| "open": 1613.06, | |
| "high": 1617.23, | |
| "low": 1557.18, | |
| "close": 1557.36, | |
| "volume": 20431100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/2001", | |
| "open": 1579.89, | |
| "high": 1594.08, | |
| "low": 1573.02, | |
| "close": 1578.27, | |
| "volume": 23596700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/2001", | |
| "open": 1581.16, | |
| "high": 1590.04, | |
| "low": 1575.01, | |
| "close": 1577.31, | |
| "volume": 5643800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/2001", | |
| "open": 1583.69, | |
| "high": 1618.04, | |
| "low": 1583.69, | |
| "close": 1590.84, | |
| "volume": 11273500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/2001", | |
| "open": 1599.25, | |
| "high": 1614.44, | |
| "low": 1591.77, | |
| "close": 1606.48, | |
| "volume": 12410600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/2001", | |
| "open": 1617.85, | |
| "high": 1637.57, | |
| "low": 1617.01, | |
| "close": 1621.13, | |
| "volume": 13282900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/2001", | |
| "open": 1617.35, | |
| "high": 1623.63, | |
| "low": 1577.03, | |
| "close": 1577.05, | |
| "volume": 14148400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/2002", | |
| "open": 1590.71, | |
| "high": 1610.41, | |
| "low": 1565.08, | |
| "close": 1610.39, | |
| "volume": 15176700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2002", | |
| "open": 1618.3, | |
| "high": 1667.19, | |
| "low": 1618.3, | |
| "close": 1666.66, | |
| "volume": 22096300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/2002", | |
| "open": 1685.54, | |
| "high": 1698.46, | |
| "low": 1645.32, | |
| "close": 1675.03, | |
| "volume": 22056100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/2002", | |
| "open": 1691.36, | |
| "high": 1694.27, | |
| "low": 1647.56, | |
| "close": 1649.83, | |
| "volume": 21211100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/2002", | |
| "open": 1651.42, | |
| "high": 1676.69, | |
| "low": 1641.17, | |
| "close": 1666.58, | |
| "volume": 18736700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2002", | |
| "open": 1688.26, | |
| "high": 1710.23, | |
| "low": 1644.89, | |
| "close": 1653.76, | |
| "volume": 23214500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2002", | |
| "open": 1653.97, | |
| "high": 1667.29, | |
| "low": 1635.08, | |
| "close": 1656.68, | |
| "volume": 17616400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/2002", | |
| "open": 1659.47, | |
| "high": 1670.32, | |
| "low": 1627.42, | |
| "close": 1634.17, | |
| "volume": 16255300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/2002", | |
| "open": 1624.91, | |
| "high": 1633.12, | |
| "low": 1595.04, | |
| "close": 1603.76, | |
| "volume": 18016500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/2002", | |
| "open": 1607.01, | |
| "high": 1628, | |
| "low": 1590.83, | |
| "close": 1612.46, | |
| "volume": 16751500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/2002", | |
| "open": 1588.77, | |
| "high": 1597.15, | |
| "low": 1558.97, | |
| "close": 1558.98, | |
| "volume": 19172700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/2002", | |
| "open": 1587.01, | |
| "high": 1605.28, | |
| "low": 1569.11, | |
| "close": 1602.32, | |
| "volume": 18931100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/2002", | |
| "open": 1558.41, | |
| "high": 1582.92, | |
| "low": 1537.99, | |
| "close": 1548.22, | |
| "volume": 16930100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/2002", | |
| "open": 1567.59, | |
| "high": 1567.59, | |
| "low": 1500.89, | |
| "close": 1501.78, | |
| "volume": 18172200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2002", | |
| "open": 1511.95, | |
| "high": 1553.41, | |
| "low": 1501.79, | |
| "close": 1549.21, | |
| "volume": 18711200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2002", | |
| "open": 1565.34, | |
| "high": 1586.34, | |
| "low": 1559.35, | |
| "close": 1565.13, | |
| "volume": 19078700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/2002", | |
| "open": 1546.1, | |
| "high": 1572.09, | |
| "low": 1541.84, | |
| "close": 1558.26, | |
| "volume": 16553100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/2002", | |
| "open": 1573.39, | |
| "high": 1581.38, | |
| "low": 1543.51, | |
| "close": 1564.86, | |
| "volume": 14820800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/2002", | |
| "open": 1570.7, | |
| "high": 1582.65, | |
| "low": 1508.62, | |
| "close": 1519.33, | |
| "volume": 18753800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2002", | |
| "open": 1525.09, | |
| "high": 1539.07, | |
| "low": 1481.46, | |
| "close": 1538.94, | |
| "volume": 20669700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2002", | |
| "open": 1549.47, | |
| "high": 1554.95, | |
| "low": 1528.04, | |
| "close": 1550.17, | |
| "volume": 18035300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/2002", | |
| "open": 1544.42, | |
| "high": 1561.24, | |
| "low": 1515.85, | |
| "close": 1528.15, | |
| "volume": 17100000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/2002", | |
| "open": 1526.32, | |
| "high": 1528.3, | |
| "low": 1471.52, | |
| "close": 1479.17, | |
| "volume": 17790300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/2002", | |
| "open": 1468.61, | |
| "high": 1497.41, | |
| "low": 1454.77, | |
| "close": 1462.86, | |
| "volume": 21068700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2002", | |
| "open": 1480.45, | |
| "high": 1480.45, | |
| "low": 1434.96, | |
| "close": 1445.96, | |
| "volume": 21054800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2002", | |
| "open": 1445.11, | |
| "high": 1459.94, | |
| "low": 1413.42, | |
| "close": 1413.86, | |
| "volume": 19983000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/2002", | |
| "open": 1426.26, | |
| "high": 1452.17, | |
| "low": 1405.79, | |
| "close": 1452.17, | |
| "volume": 17947100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/2002", | |
| "open": 1451.13, | |
| "high": 1477.96, | |
| "low": 1446.69, | |
| "close": 1477.64, | |
| "volume": 15648300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/2002", | |
| "open": 1458.28, | |
| "high": 1484.97, | |
| "low": 1448.77, | |
| "close": 1464.76, | |
| "volume": 16216800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2002", | |
| "open": 1476.25, | |
| "high": 1492.27, | |
| "low": 1471.26, | |
| "close": 1486.75, | |
| "volume": 16007400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2002", | |
| "open": 1491.19, | |
| "high": 1508.25, | |
| "low": 1471.24, | |
| "close": 1474.71, | |
| "volume": 16794100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/2002", | |
| "open": 1477.46, | |
| "high": 1482.57, | |
| "low": 1432.96, | |
| "close": 1436.7, | |
| "volume": 16247200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/2002", | |
| "open": 1421.07, | |
| "high": 1424.04, | |
| "low": 1380.46, | |
| "close": 1387.27, | |
| "volume": 17491700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/2002", | |
| "open": 1400.83, | |
| "high": 1411.97, | |
| "low": 1364.21, | |
| "close": 1408.26, | |
| "volume": 19182100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/2002", | |
| "open": 1397.17, | |
| "high": 1403.31, | |
| "low": 1348.25, | |
| "close": 1348.25, | |
| "volume": 18337500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/2002", | |
| "open": 1351.24, | |
| "high": 1372.06, | |
| "low": 1329.93, | |
| "close": 1356.16, | |
| "volume": 18393400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/2002", | |
| "open": 1366.44, | |
| "high": 1414.29, | |
| "low": 1365.95, | |
| "close": 1407.99, | |
| "volume": 16668500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/2002", | |
| "open": 1416.1, | |
| "high": 1423.43, | |
| "low": 1382.99, | |
| "close": 1401.19, | |
| "volume": 16705300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2002", | |
| "open": 1420.3, | |
| "high": 1426.25, | |
| "low": 1369.24, | |
| "close": 1378.48, | |
| "volume": 18234400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2002", | |
| "open": 1386.15, | |
| "high": 1404.04, | |
| "low": 1356.04, | |
| "close": 1359.22, | |
| "volume": 19356300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/2002", | |
| "open": 1373.15, | |
| "high": 1435.81, | |
| "low": 1370.32, | |
| "close": 1435.41, | |
| "volume": 19025200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/2002", | |
| "open": 1434.69, | |
| "high": 1495.19, | |
| "low": 1422.22, | |
| "close": 1494.7, | |
| "volume": 22976300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/2002", | |
| "open": 1484.83, | |
| "high": 1519.36, | |
| "low": 1480.17, | |
| "close": 1498.95, | |
| "volume": 20746500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2002", | |
| "open": 1488.8, | |
| "high": 1523.12, | |
| "low": 1471.66, | |
| "close": 1519.95, | |
| "volume": 19070800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2002", | |
| "open": 1531.43, | |
| "high": 1538.41, | |
| "low": 1488.25, | |
| "close": 1506.81, | |
| "volume": 18981900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/2002", | |
| "open": 1537.03, | |
| "high": 1562.97, | |
| "low": 1532.63, | |
| "close": 1555.11, | |
| "volume": 20594200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/2002", | |
| "open": 1542.09, | |
| "high": 1573.42, | |
| "low": 1530.51, | |
| "close": 1553.8, | |
| "volume": 17639500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/2002", | |
| "open": 1510.06, | |
| "high": 1523.45, | |
| "low": 1500.42, | |
| "close": 1520.54, | |
| "volume": 17501500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2002", | |
| "open": 1502.4, | |
| "high": 1512.4, | |
| "low": 1482.41, | |
| "close": 1486.27, | |
| "volume": 16642400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2002", | |
| "open": 1488.36, | |
| "high": 1500.9, | |
| "low": 1476.14, | |
| "close": 1477.19, | |
| "volume": 14921300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/2002", | |
| "open": 1484.46, | |
| "high": 1498.52, | |
| "low": 1470.49, | |
| "close": 1495.41, | |
| "volume": 16988000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/2002", | |
| "open": 1511.83, | |
| "high": 1523.27, | |
| "low": 1489.35, | |
| "close": 1505.89, | |
| "volume": 15471900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/2002", | |
| "open": 1510.46, | |
| "high": 1519.12, | |
| "low": 1496.67, | |
| "close": 1504.67, | |
| "volume": 15216200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2002", | |
| "open": 1482.1, | |
| "high": 1488.51, | |
| "low": 1451.02, | |
| "close": 1451.02, | |
| "volume": 15546400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/2002", | |
| "open": 1452.18, | |
| "high": 1491.31, | |
| "low": 1443.17, | |
| "close": 1488.97, | |
| "volume": 16015900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/2002", | |
| "open": 1483.04, | |
| "high": 1491.03, | |
| "low": 1467.16, | |
| "close": 1470.1, | |
| "volume": 15049600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/2002", | |
| "open": 1473.62, | |
| "high": 1481.97, | |
| "low": 1427.51, | |
| "close": 1427.6, | |
| "volume": 14293100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/2002", | |
| "open": 1423.57, | |
| "high": 1462.5, | |
| "low": 1423.03, | |
| "close": 1439.55, | |
| "volume": 16621700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2002", | |
| "open": 1431.35, | |
| "high": 1446.11, | |
| "low": 1424.19, | |
| "close": 1436.51, | |
| "volume": 16242300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2002", | |
| "open": 1447.48, | |
| "high": 1463.02, | |
| "low": 1443.29, | |
| "close": 1452.81, | |
| "volume": 16649000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/2002", | |
| "open": 1440.38, | |
| "high": 1481.74, | |
| "low": 1425.63, | |
| "close": 1478.52, | |
| "volume": 15547900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/2002", | |
| "open": 1444.95, | |
| "high": 1451.73, | |
| "low": 1410.41, | |
| "close": 1410.41, | |
| "volume": 17012400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2002", | |
| "open": 1417.78, | |
| "high": 1423.47, | |
| "low": 1378.93, | |
| "close": 1394.21, | |
| "volume": 17041900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2002", | |
| "open": 1385.53, | |
| "high": 1411.66, | |
| "low": 1377.88, | |
| "close": 1396.97, | |
| "volume": 17316700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/2002", | |
| "open": 1405.92, | |
| "high": 1412.85, | |
| "low": 1375.63, | |
| "close": 1376.72, | |
| "volume": 15081000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/2002", | |
| "open": 1346.77, | |
| "high": 1395.25, | |
| "low": 1342.99, | |
| "close": 1392.96, | |
| "volume": 15992000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/2002", | |
| "open": 1397.59, | |
| "high": 1405.1, | |
| "low": 1345.11, | |
| "close": 1345.32, | |
| "volume": 16627600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/2002", | |
| "open": 1356.47, | |
| "high": 1375.14, | |
| "low": 1332.68, | |
| "close": 1363.29, | |
| "volume": 19654200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2002", | |
| "open": 1352.76, | |
| "high": 1360.62, | |
| "low": 1322.25, | |
| "close": 1324.65, | |
| "volume": 17071400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/2002", | |
| "open": 1340.66, | |
| "high": 1356.83, | |
| "low": 1325.57, | |
| "close": 1351.85, | |
| "volume": 15324800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/2002", | |
| "open": 1358.76, | |
| "high": 1364.24, | |
| "low": 1336.42, | |
| "close": 1355.09, | |
| "volume": 13272300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/2002", | |
| "open": 1382.86, | |
| "high": 1414.76, | |
| "low": 1382.86, | |
| "close": 1413.93, | |
| "volume": 17914900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2002", | |
| "open": 1422.42, | |
| "high": 1426.01, | |
| "low": 1393.19, | |
| "close": 1403.71, | |
| "volume": 19310600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/2002", | |
| "open": 1397.75, | |
| "high": 1410.93, | |
| "low": 1369.92, | |
| "close": 1395.9, | |
| "volume": 18661400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/2002", | |
| "open": 1408.31, | |
| "high": 1408.31, | |
| "low": 1382.89, | |
| "close": 1385.01, | |
| "volume": 16816400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/2002", | |
| "open": 1365.34, | |
| "high": 1365.34, | |
| "low": 1336.99, | |
| "close": 1349.83, | |
| "volume": 17031200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/2002", | |
| "open": 1348.93, | |
| "high": 1357.01, | |
| "low": 1316.15, | |
| "close": 1322.81, | |
| "volume": 19579000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2002", | |
| "open": 1334.87, | |
| "high": 1337.34, | |
| "low": 1300.95, | |
| "close": 1302.32, | |
| "volume": 19232300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2002", | |
| "open": 1295.59, | |
| "high": 1315.02, | |
| "low": 1287.83, | |
| "close": 1302.32, | |
| "volume": 19717600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/2002", | |
| "open": 1310.8, | |
| "high": 1316.65, | |
| "low": 1250.82, | |
| "close": 1250.89, | |
| "volume": 18937900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/2002", | |
| "open": 1256.58, | |
| "high": 1267.77, | |
| "low": 1228.94, | |
| "close": 1246.75, | |
| "volume": 18425500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/2002", | |
| "open": 1245.65, | |
| "high": 1292.19, | |
| "low": 1243.52, | |
| "close": 1277.07, | |
| "volume": 20916100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2002", | |
| "open": 1273.63, | |
| "high": 1278.02, | |
| "low": 1232.36, | |
| "close": 1267.44, | |
| "volume": 21891100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2002", | |
| "open": 1262.66, | |
| "high": 1284.3, | |
| "low": 1224.66, | |
| "close": 1225.37, | |
| "volume": 20603400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/2002", | |
| "open": 1223.89, | |
| "high": 1224.37, | |
| "low": 1185.79, | |
| "close": 1190.74, | |
| "volume": 19909500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/2002", | |
| "open": 1191.53, | |
| "high": 1204.35, | |
| "low": 1160.99, | |
| "close": 1161.16, | |
| "volume": 17760800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/2002", | |
| "open": 1173.76, | |
| "high": 1178.88, | |
| "low": 1142.25, | |
| "close": 1159.25, | |
| "volume": 21391300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2002", | |
| "open": 1212.99, | |
| "high": 1282.44, | |
| "low": 1212.76, | |
| "close": 1282.41, | |
| "volume": 24032400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2002", | |
| "open": 1268.91, | |
| "high": 1281.2, | |
| "low": 1239.02, | |
| "close": 1240.41, | |
| "volume": 17884600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/2002", | |
| "open": 1247.09, | |
| "high": 1248.96, | |
| "low": 1186.08, | |
| "close": 1188.78, | |
| "volume": 18391300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/2002", | |
| "open": 1200.69, | |
| "high": 1244.02, | |
| "low": 1192.9, | |
| "close": 1241.54, | |
| "volume": 16487800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/2002", | |
| "open": 1287.73, | |
| "high": 1309.32, | |
| "low": 1282.1, | |
| "close": 1305.55, | |
| "volume": 26031200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2002", | |
| "open": 1290.4, | |
| "high": 1350.54, | |
| "low": 1280.07, | |
| "close": 1311.05, | |
| "volume": 22661000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2002", | |
| "open": 1309.25, | |
| "high": 1319.52, | |
| "low": 1296.11, | |
| "close": 1315.85, | |
| "volume": 16446600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/2002", | |
| "open": 1333.23, | |
| "high": 1342.43, | |
| "low": 1305.71, | |
| "close": 1325.8, | |
| "volume": 16489100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/2002", | |
| "open": 1309.83, | |
| "high": 1313.26, | |
| "low": 1284.74, | |
| "close": 1292.21, | |
| "volume": 14293000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/2002", | |
| "open": 1300.82, | |
| "high": 1309.62, | |
| "low": 1251.53, | |
| "close": 1255.91, | |
| "volume": 16608800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2002", | |
| "open": 1246.08, | |
| "high": 1269.64, | |
| "low": 1233.78, | |
| "close": 1264.51, | |
| "volume": 17347300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2002", | |
| "open": 1270.28, | |
| "high": 1286.82, | |
| "low": 1241.25, | |
| "close": 1286.77, | |
| "volume": 17625700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/2002", | |
| "open": 1269.91, | |
| "high": 1271.51, | |
| "low": 1246.81, | |
| "close": 1253.03, | |
| "volume": 12108900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/2002", | |
| "open": 1264.13, | |
| "high": 1264.86, | |
| "low": 1226.28, | |
| "close": 1244.82, | |
| "volume": 13192500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/2002", | |
| "open": 1232.16, | |
| "high": 1239.96, | |
| "low": 1218.62, | |
| "close": 1218.68, | |
| "volume": 14189000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/2002", | |
| "open": 1207.44, | |
| "high": 1234.51, | |
| "low": 1202.24, | |
| "close": 1227.9, | |
| "volume": 15858500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/2002", | |
| "open": 1237.56, | |
| "high": 1246.34, | |
| "low": 1208.21, | |
| "close": 1208.34, | |
| "volume": 16824300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/2002", | |
| "open": 1205.2, | |
| "high": 1213.18, | |
| "low": 1158.22, | |
| "close": 1159.15, | |
| "volume": 16231200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/2002", | |
| "open": 1155.81, | |
| "high": 1191.13, | |
| "low": 1151.16, | |
| "close": 1178.8, | |
| "volume": 18814000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2002", | |
| "open": 1182.74, | |
| "high": 1196.67, | |
| "low": 1165.02, | |
| "close": 1195.6, | |
| "volume": 16329200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2002", | |
| "open": 1183.91, | |
| "high": 1185.29, | |
| "low": 1152.04, | |
| "close": 1157.62, | |
| "volume": 16302600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/2002", | |
| "open": 1107.94, | |
| "high": 1156.03, | |
| "low": 1106.61, | |
| "close": 1140.24, | |
| "volume": 21117400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/2002", | |
| "open": 1142.51, | |
| "high": 1155.76, | |
| "low": 1132.12, | |
| "close": 1135.62, | |
| "volume": 15182600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/2002", | |
| "open": 1148.72, | |
| "high": 1151.3, | |
| "low": 1100.59, | |
| "close": 1100.97, | |
| "volume": 16970400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2002", | |
| "open": 1092.45, | |
| "high": 1123.78, | |
| "low": 1079.28, | |
| "close": 1123.34, | |
| "volume": 20573200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2002", | |
| "open": 1117.22, | |
| "high": 1133.25, | |
| "low": 1100.34, | |
| "close": 1106.54, | |
| "volume": 15669100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/2002", | |
| "open": 1078.69, | |
| "high": 1112.37, | |
| "low": 1055.57, | |
| "close": 1109.6, | |
| "volume": 18277300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/2002", | |
| "open": 1126.54, | |
| "high": 1154.18, | |
| "low": 1123.1, | |
| "close": 1149.91, | |
| "volume": 15918400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/2002", | |
| "open": 1139.52, | |
| "high": 1163.46, | |
| "low": 1138.31, | |
| "close": 1138.47, | |
| "volume": 15897600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2002", | |
| "open": 1129.32, | |
| "high": 1133.96, | |
| "low": 1095.76, | |
| "close": 1097.54, | |
| "volume": 17267000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2002", | |
| "open": 1094.53, | |
| "high": 1102.72, | |
| "low": 1058.01, | |
| "close": 1062.45, | |
| "volume": 17094700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/2002", | |
| "open": 1051.8, | |
| "high": 1074.77, | |
| "low": 1031.95, | |
| "close": 1035.63, | |
| "volume": 19629000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/2002", | |
| "open": 1023.06, | |
| "high": 1075.63, | |
| "low": 1014.76, | |
| "close": 1057.68, | |
| "volume": 20506100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/2002", | |
| "open": 1070.62, | |
| "high": 1073.53, | |
| "low": 1017.71, | |
| "close": 1022.74, | |
| "volume": 18806800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2002", | |
| "open": 979.87, | |
| "high": 1035.53, | |
| "low": 979.87, | |
| "close": 1027.22, | |
| "volume": 20617400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2002", | |
| "open": 1048.54, | |
| "high": 1050.68, | |
| "low": 1009.05, | |
| "close": 1050.64, | |
| "volume": 19425900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/2002", | |
| "open": 1047.56, | |
| "high": 1074.73, | |
| "low": 1042.84, | |
| "close": 1051.41, | |
| "volume": 25752400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/2002", | |
| "open": 1044.48, | |
| "high": 1049.88, | |
| "low": 997.97, | |
| "close": 998.17, | |
| "volume": 23206500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/2002", | |
| "open": 989.25, | |
| "high": 993.99, | |
| "low": 961.76, | |
| "close": 963.66, | |
| "volume": 27225500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/2002", | |
| "open": 957.26, | |
| "high": 995.95, | |
| "low": 950.33, | |
| "close": 995.68, | |
| "volume": 26610600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/2002", | |
| "open": 1018.63, | |
| "high": 1061.05, | |
| "low": 1018.63, | |
| "close": 1060.89, | |
| "volume": 11209600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/2002", | |
| "open": 1051.27, | |
| "high": 1066.28, | |
| "low": 1008.78, | |
| "close": 1014.33, | |
| "volume": 17081500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/2002", | |
| "open": 1015.27, | |
| "high": 1023.38, | |
| "low": 989.34, | |
| "close": 990.23, | |
| "volume": 17042200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2002", | |
| "open": 1005.99, | |
| "high": 1005.99, | |
| "low": 958.76, | |
| "close": 959.05, | |
| "volume": 18463200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2002", | |
| "open": 954.01, | |
| "high": 999.43, | |
| "low": 945.85, | |
| "close": 998.03, | |
| "volume": 22983300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/2002", | |
| "open": 1016, | |
| "high": 1025.61, | |
| "low": 988.25, | |
| "close": 1000.82, | |
| "volume": 20093400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/2002", | |
| "open": 990.98, | |
| "high": 1021.35, | |
| "low": 955.29, | |
| "close": 1021.02, | |
| "volume": 21177000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/2002", | |
| "open": 1012.51, | |
| "high": 1045.52, | |
| "low": 1002.17, | |
| "close": 1011.3, | |
| "volume": 23792600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2002", | |
| "open": 1047.79, | |
| "high": 1060.77, | |
| "low": 1005.18, | |
| "close": 1028.74, | |
| "volume": 23383900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2002", | |
| "open": 1020.82, | |
| "high": 1027.44, | |
| "low": 993.08, | |
| "close": 994.61, | |
| "volume": 18423600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/2002", | |
| "open": 975.06, | |
| "high": 992.84, | |
| "low": 957.65, | |
| "close": 965.37, | |
| "volume": 23968000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/2002", | |
| "open": 958.34, | |
| "high": 980.64, | |
| "low": 928.83, | |
| "close": 939.1, | |
| "volume": 20144100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/2002", | |
| "open": 943.29, | |
| "high": 954.07, | |
| "low": 896.56, | |
| "close": 896.82, | |
| "volume": 22388900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2002", | |
| "open": 875.48, | |
| "high": 951.83, | |
| "low": 869.17, | |
| "close": 951.58, | |
| "volume": 21677900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2002", | |
| "open": 934.93, | |
| "high": 940.93, | |
| "low": 878.01, | |
| "close": 894.45, | |
| "volume": 23532100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/2002", | |
| "open": 905.88, | |
| "high": 917.32, | |
| "low": 885.94, | |
| "close": 910.91, | |
| "volume": 16915400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/2002", | |
| "open": 935.05, | |
| "high": 970.13, | |
| "low": 931.43, | |
| "close": 970.13, | |
| "volume": 19441700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/2002", | |
| "open": 957.08, | |
| "high": 992.34, | |
| "low": 950.74, | |
| "close": 980.36, | |
| "volume": 17282700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2002", | |
| "open": 966.05, | |
| "high": 971.85, | |
| "low": 940.91, | |
| "close": 962.1, | |
| "volume": 16333000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2002", | |
| "open": 954.56, | |
| "high": 960.36, | |
| "low": 912.4, | |
| "close": 913.59, | |
| "volume": 15488600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/2002", | |
| "open": 913.6, | |
| "high": 916.69, | |
| "low": 878.48, | |
| "close": 892.51, | |
| "volume": 14197900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/2002", | |
| "open": 889.49, | |
| "high": 896.68, | |
| "low": 856.35, | |
| "close": 857.08, | |
| "volume": 13367200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/2002", | |
| "open": 875.53, | |
| "high": 923.74, | |
| "low": 875.53, | |
| "close": 901.91, | |
| "volume": 15351100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2002", | |
| "open": 932.53, | |
| "high": 938.16, | |
| "low": 883.37, | |
| "close": 919.08, | |
| "volume": 15428800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2002", | |
| "open": 915.89, | |
| "high": 948.72, | |
| "low": 898.57, | |
| "close": 947.24, | |
| "volume": 15230000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/2002", | |
| "open": 932.33, | |
| "high": 953.38, | |
| "low": 921.25, | |
| "close": 937.33, | |
| "volume": 13137500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/2002", | |
| "open": 925.68, | |
| "high": 943.27, | |
| "low": 922.36, | |
| "close": 938.98, | |
| "volume": 10542200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/2002", | |
| "open": 933.74, | |
| "high": 959.46, | |
| "low": 907.3, | |
| "close": 907.62, | |
| "volume": 15706600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2002", | |
| "open": 912.35, | |
| "high": 968.97, | |
| "low": 904.47, | |
| "close": 968.84, | |
| "volume": 16292900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2002", | |
| "open": 975.09, | |
| "high": 985.97, | |
| "low": 955.38, | |
| "close": 980.98, | |
| "volume": 16428500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/2002", | |
| "open": 968.05, | |
| "high": 1004.22, | |
| "low": 961.56, | |
| "close": 996.06, | |
| "volume": 13891800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/2002", | |
| "open": 997.39, | |
| "high": 1028.07, | |
| "low": 993.46, | |
| "close": 1026.06, | |
| "volume": 14894900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/2002", | |
| "open": 1014.51, | |
| "high": 1021.94, | |
| "low": 1001.84, | |
| "close": 1008.02, | |
| "volume": 13962900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2002", | |
| "open": 1020.95, | |
| "high": 1038.86, | |
| "low": 1006.55, | |
| "close": 1035.47, | |
| "volume": 15085300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2002", | |
| "open": 1036.16, | |
| "high": 1052.49, | |
| "low": 1023.25, | |
| "close": 1049.03, | |
| "volume": 16540800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/2002", | |
| "open": 1036.13, | |
| "high": 1036.66, | |
| "low": 1005.02, | |
| "close": 1010.49, | |
| "volume": 13658300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/2002", | |
| "open": 1017.62, | |
| "high": 1020.86, | |
| "low": 990.82, | |
| "close": 1016.79, | |
| "volume": 12613600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/2002", | |
| "open": 1021.5, | |
| "high": 1021.66, | |
| "low": 971.68, | |
| "close": 974.47, | |
| "volume": 14323600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2002", | |
| "open": 965.57, | |
| "high": 968.66, | |
| "low": 941.6, | |
| "close": 944.83, | |
| "volume": 13515000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2002", | |
| "open": 933.46, | |
| "high": 973.34, | |
| "low": 926.61, | |
| "close": 961.75, | |
| "volume": 14351900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/2002", | |
| "open": 951.56, | |
| "high": 964.93, | |
| "low": 941.51, | |
| "close": 942.38, | |
| "volume": 10898200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/2002", | |
| "open": 928.5, | |
| "high": 928.5, | |
| "low": 899.19, | |
| "close": 899.64, | |
| "volume": 13942600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/2002", | |
| "open": 904.82, | |
| "high": 925.26, | |
| "low": 895.41, | |
| "close": 920.98, | |
| "volume": 14935100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/2002", | |
| "open": 900.9, | |
| "high": 901.5, | |
| "low": 882.85, | |
| "close": 882.92, | |
| "volume": 15202900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/2002", | |
| "open": 911.6, | |
| "high": 932.96, | |
| "low": 910.78, | |
| "close": 922.22, | |
| "volume": 13203800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/2002", | |
| "open": 913.68, | |
| "high": 939.24, | |
| "low": 901.13, | |
| "close": 932.23, | |
| "volume": 12475400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/2002", | |
| "open": 934.43, | |
| "high": 951.46, | |
| "low": 930.19, | |
| "close": 947.72, | |
| "volume": 14414900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/2002", | |
| "open": 958.29, | |
| "high": 978.46, | |
| "low": 945.9, | |
| "close": 946.4, | |
| "volume": 10756700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/2002", | |
| "open": 935.53, | |
| "high": 935.53, | |
| "low": 914.89, | |
| "close": 915.01, | |
| "volume": 11927600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/2002", | |
| "open": 909.63, | |
| "high": 928.65, | |
| "low": 907.24, | |
| "close": 923.83, | |
| "volume": 12655300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/2002", | |
| "open": 919.1, | |
| "high": 925.9, | |
| "low": 900.89, | |
| "close": 908.48, | |
| "volume": 10973300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/2002", | |
| "open": 927.29, | |
| "high": 932.91, | |
| "low": 896.45, | |
| "close": 897.53, | |
| "volume": 15003300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2002", | |
| "open": 884.03, | |
| "high": 906.05, | |
| "low": 876.08, | |
| "close": 895.2, | |
| "volume": 15709500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2002", | |
| "open": 875.77, | |
| "high": 889.24, | |
| "low": 865.87, | |
| "close": 865.93, | |
| "volume": 15211300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/2002", | |
| "open": 876.75, | |
| "high": 879.87, | |
| "low": 864.13, | |
| "close": 871.6, | |
| "volume": 17960000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/2002", | |
| "open": 860.99, | |
| "high": 864.26, | |
| "low": 837.63, | |
| "close": 843.08, | |
| "volume": 14433300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/2002", | |
| "open": 830.21, | |
| "high": 861.09, | |
| "low": 830.21, | |
| "close": 843.61, | |
| "volume": 16660200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2002", | |
| "open": 858.46, | |
| "high": 885.97, | |
| "low": 849.28, | |
| "close": 880.44, | |
| "volume": 16916400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2002", | |
| "open": 891.02, | |
| "high": 897.45, | |
| "low": 860.81, | |
| "close": 873.74, | |
| "volume": 16641600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/2002", | |
| "open": 866.09, | |
| "high": 891.12, | |
| "low": 859.6, | |
| "close": 860.35, | |
| "volume": 14444600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/2002", | |
| "open": 848.72, | |
| "high": 852.98, | |
| "low": 825.8, | |
| "close": 832.52, | |
| "volume": 16829000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/2002", | |
| "open": 841.29, | |
| "high": 870.7, | |
| "low": 824.22, | |
| "close": 870.63, | |
| "volume": 17078600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2002", | |
| "open": 865.13, | |
| "high": 882.77, | |
| "low": 844.61, | |
| "close": 849.55, | |
| "volume": 17637000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2002", | |
| "open": 846.74, | |
| "high": 859.53, | |
| "low": 832.67, | |
| "close": 833.21, | |
| "volume": 16473200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/2002", | |
| "open": 842.95, | |
| "high": 844.37, | |
| "low": 809.94, | |
| "close": 815.4, | |
| "volume": 15870300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/2002", | |
| "open": 813.06, | |
| "high": 826.79, | |
| "low": 798.88, | |
| "close": 804.64, | |
| "volume": 14098500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/2002", | |
| "open": 815.22, | |
| "high": 827.78, | |
| "low": 795.25, | |
| "close": 811.5, | |
| "volume": 18369900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2002", | |
| "open": 800.92, | |
| "high": 825.12, | |
| "low": 798.17, | |
| "close": 807.42, | |
| "volume": 17557300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2002", | |
| "open": 809.46, | |
| "high": 852.68, | |
| "low": 801.26, | |
| "close": 849.57, | |
| "volume": 18379400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/2002", | |
| "open": 867.64, | |
| "high": 899.46, | |
| "low": 863.1, | |
| "close": 890.61, | |
| "volume": 19153900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/2002", | |
| "open": 878.75, | |
| "high": 903.15, | |
| "low": 876.21, | |
| "close": 900.75, | |
| "volume": 12042400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/2002", | |
| "open": 941.46, | |
| "high": 950.51, | |
| "low": 933.28, | |
| "close": 950.42, | |
| "volume": 20096400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2002", | |
| "open": 911.33, | |
| "high": 929.69, | |
| "low": 906.08, | |
| "close": 910.13, | |
| "volume": 15852200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2002", | |
| "open": 951.14, | |
| "high": 957.16, | |
| "low": 937.19, | |
| "close": 945.06, | |
| "volume": 18227400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/2002", | |
| "open": 936.43, | |
| "high": 956.17, | |
| "low": 922.31, | |
| "close": 956.13, | |
| "volume": 16659700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/2002", | |
| "open": 945.86, | |
| "high": 982.43, | |
| "low": 937.55, | |
| "close": 979.35, | |
| "volume": 15729700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/2002", | |
| "open": 954.28, | |
| "high": 977.88, | |
| "low": 951.61, | |
| "close": 963.87, | |
| "volume": 17233400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2002", | |
| "open": 960.18, | |
| "high": 989.42, | |
| "low": 952.78, | |
| "close": 989.32, | |
| "volume": 15983200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2002", | |
| "open": 992.5, | |
| "high": 998.54, | |
| "low": 963.08, | |
| "close": 964.91, | |
| "volume": 19440600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/2002", | |
| "open": 964.01, | |
| "high": 995.64, | |
| "low": 964.01, | |
| "close": 995.55, | |
| "volume": 14700400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/2002", | |
| "open": 1007.72, | |
| "high": 1007.72, | |
| "low": 973.28, | |
| "close": 979.55, | |
| "volume": 16361900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/2002", | |
| "open": 975.66, | |
| "high": 982.62, | |
| "low": 941.17, | |
| "close": 960.82, | |
| "volume": 15984100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2002", | |
| "open": 968.48, | |
| "high": 995.82, | |
| "low": 960.48, | |
| "close": 986.09, | |
| "volume": 16755300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2002", | |
| "open": 990.39, | |
| "high": 1006.26, | |
| "low": 981.24, | |
| "close": 989.54, | |
| "volume": 17616800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/2002", | |
| "open": 981.24, | |
| "high": 1020.59, | |
| "low": 974.08, | |
| "close": 1019.06, | |
| "volume": 18428700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/2002", | |
| "open": 1049.49, | |
| "high": 1070.51, | |
| "low": 1039.1, | |
| "close": 1046.99, | |
| "volume": 23724800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/2002", | |
| "open": 1033.79, | |
| "high": 1050.68, | |
| "low": 1028.22, | |
| "close": 1050.39, | |
| "volume": 17047800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2002", | |
| "open": 1057.59, | |
| "high": 1065.86, | |
| "low": 1032.25, | |
| "close": 1065.86, | |
| "volume": 21894200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2002", | |
| "open": 1043.73, | |
| "high": 1048.5, | |
| "low": 1019.22, | |
| "close": 1025.79, | |
| "volume": 17588200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/2002", | |
| "open": 1026.04, | |
| "high": 1039.27, | |
| "low": 1004.04, | |
| "close": 1008.35, | |
| "volume": 16034600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/2002", | |
| "open": 1004.41, | |
| "high": 1004.41, | |
| "low": 972.34, | |
| "close": 972.48, | |
| "volume": 12674200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/2002", | |
| "open": 982.45, | |
| "high": 1020.54, | |
| "low": 982.24, | |
| "close": 1001.94, | |
| "volume": 15596500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2002", | |
| "open": 994.4, | |
| "high": 1022.41, | |
| "low": 986.65, | |
| "close": 1011.94, | |
| "volume": 19013800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2002", | |
| "open": 1029.36, | |
| "high": 1057.9, | |
| "low": 1027.06, | |
| "close": 1057.83, | |
| "volume": 17562100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/2002", | |
| "open": 1044.3, | |
| "high": 1062.86, | |
| "low": 1036.3, | |
| "close": 1061.28, | |
| "volume": 17008900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/2002", | |
| "open": 1073.89, | |
| "high": 1075.51, | |
| "low": 1044.79, | |
| "close": 1045.19, | |
| "volume": 17663000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/2002", | |
| "open": 1037.26, | |
| "high": 1046.07, | |
| "low": 1019.07, | |
| "close": 1025.96, | |
| "volume": 16203300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/2002", | |
| "open": 1028.57, | |
| "high": 1071.31, | |
| "low": 1028.12, | |
| "close": 1070.53, | |
| "volume": 17713700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2002", | |
| "open": 1082.92, | |
| "high": 1119.17, | |
| "low": 1081.4, | |
| "close": 1118.14, | |
| "volume": 24417300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/2002", | |
| "open": 1102.64, | |
| "high": 1122.51, | |
| "low": 1099.7, | |
| "close": 1116.01, | |
| "volume": 19601600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/2002", | |
| "open": 1118.01, | |
| "high": 1133.73, | |
| "low": 1108.47, | |
| "close": 1127.06, | |
| "volume": 19524000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/2002", | |
| "open": 1116.29, | |
| "high": 1119.71, | |
| "low": 1083.86, | |
| "close": 1087.49, | |
| "volume": 19276700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/2002", | |
| "open": 1107.97, | |
| "high": 1132.8, | |
| "low": 1105.39, | |
| "close": 1125.67, | |
| "volume": 17345000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/2002", | |
| "open": 1133.13, | |
| "high": 1134.6, | |
| "low": 1115.85, | |
| "close": 1116.1, | |
| "volume": 8418100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/2002", | |
| "open": 1144.21, | |
| "high": 1155.68, | |
| "low": 1110.24, | |
| "close": 1120.49, | |
| "volume": 19255500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/2002", | |
| "open": 1109.46, | |
| "high": 1109.46, | |
| "low": 1083.94, | |
| "close": 1088.8, | |
| "volume": 16515100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/2002", | |
| "open": 1068.94, | |
| "high": 1082.93, | |
| "low": 1055.11, | |
| "close": 1069.44, | |
| "volume": 18860700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2002", | |
| "open": 1085.02, | |
| "high": 1085.63, | |
| "low": 1052.08, | |
| "close": 1053.06, | |
| "volume": 14623400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/2002", | |
| "open": 1038.72, | |
| "high": 1074.01, | |
| "low": 1035.55, | |
| "close": 1065.97, | |
| "volume": 15298000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/2002", | |
| "open": 1054.87, | |
| "high": 1055.36, | |
| "low": 1014.8, | |
| "close": 1014.84, | |
| "volume": 14968200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/2002", | |
| "open": 1022.39, | |
| "high": 1043.34, | |
| "low": 1019.7, | |
| "close": 1033.07, | |
| "volume": 14702500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/2002", | |
| "open": 1023.91, | |
| "high": 1047.74, | |
| "low": 1019.4, | |
| "close": 1036.34, | |
| "volume": 14238800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2002", | |
| "open": 1047.47, | |
| "high": 1051.55, | |
| "low": 1029.41, | |
| "close": 1039.95, | |
| "volume": 14082200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/2002", | |
| "open": 1027.66, | |
| "high": 1027.66, | |
| "low": 1005.85, | |
| "close": 1005.85, | |
| "volume": 13714100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/2002", | |
| "open": 1011.89, | |
| "high": 1042.84, | |
| "low": 1008.52, | |
| "close": 1042.44, | |
| "volume": 14062100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/2002", | |
| "open": 1038.96, | |
| "high": 1052.59, | |
| "low": 1033.19, | |
| "close": 1040.01, | |
| "volume": 13367500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/2002", | |
| "open": 1029.82, | |
| "high": 1029.91, | |
| "low": 1007.92, | |
| "close": 1013.67, | |
| "volume": 15296000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2002", | |
| "open": 1012.51, | |
| "high": 1035.52, | |
| "low": 999.8, | |
| "close": 1006.05, | |
| "volume": 16545400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/2002", | |
| "open": 1009.67, | |
| "high": 1022.74, | |
| "low": 1009.53, | |
| "close": 1013.9, | |
| "volume": 19921200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/2002", | |
| "open": 1012.46, | |
| "high": 1035.49, | |
| "low": 1010.84, | |
| "close": 1032.3, | |
| "volume": 11930600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/2002", | |
| "open": 1026.57, | |
| "high": 1034.19, | |
| "low": 1023.06, | |
| "close": 1023.29, | |
| "volume": 5238800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/2002", | |
| "open": 1026.44, | |
| "high": 1041.49, | |
| "low": 1013.3, | |
| "close": 1016.46, | |
| "volume": 8123100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/2002", | |
| "open": 1012.34, | |
| "high": 1018.16, | |
| "low": 996.1, | |
| "close": 997.85, | |
| "volume": 8049600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/2002", | |
| "open": 999.39, | |
| "high": 1003.31, | |
| "low": 980.74, | |
| "close": 989.89, | |
| "volume": 10765800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/2002", | |
| "open": 987.81, | |
| "high": 994.22, | |
| "low": 977.59, | |
| "close": 984.37, | |
| "volume": 11667700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/2003", | |
| "open": 995.64, | |
| "high": 1027.91, | |
| "low": 984.59, | |
| "close": 1027.86, | |
| "volume": 12875400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2003", | |
| "open": 1024.47, | |
| "high": 1033.37, | |
| "low": 1018.16, | |
| "close": 1031.63, | |
| "volume": 11495900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/2003", | |
| "open": 1034.02, | |
| "high": 1068.49, | |
| "low": 1034.02, | |
| "close": 1061.48, | |
| "volume": 15676900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/2003", | |
| "open": 1063.18, | |
| "high": 1082.52, | |
| "low": 1057.16, | |
| "close": 1071.85, | |
| "volume": 17557600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/2003", | |
| "open": 1063.48, | |
| "high": 1065.69, | |
| "low": 1040.38, | |
| "close": 1042.52, | |
| "volume": 14570100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2003", | |
| "open": 1056.61, | |
| "high": 1084.7, | |
| "low": 1056.05, | |
| "close": 1076.05, | |
| "volume": 16859900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2003", | |
| "open": 1059.86, | |
| "high": 1096.45, | |
| "low": 1056.31, | |
| "close": 1087.36, | |
| "volume": 16523200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/2003", | |
| "open": 1101.24, | |
| "high": 1104.32, | |
| "low": 1075.96, | |
| "close": 1083, | |
| "volume": 13760400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/2003", | |
| "open": 1082.37, | |
| "high": 1097.71, | |
| "low": 1080.85, | |
| "close": 1094.87, | |
| "volume": 13293400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/2003", | |
| "open": 1096.96, | |
| "high": 1099.89, | |
| "low": 1069.96, | |
| "close": 1073.6, | |
| "volume": 15130800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/2003", | |
| "open": 1076.18, | |
| "high": 1084.36, | |
| "low": 1057.87, | |
| "close": 1061.46, | |
| "volume": 13665500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/2003", | |
| "open": 1041.43, | |
| "high": 1041.43, | |
| "low": 1017.53, | |
| "close": 1017.58, | |
| "volume": 14338400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/2003", | |
| "open": 1022.94, | |
| "high": 1028.32, | |
| "low": 1008.93, | |
| "close": 1008.93, | |
| "volume": 13554100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/2003", | |
| "open": 1005.57, | |
| "high": 1027.08, | |
| "low": 1003.58, | |
| "close": 1006.51, | |
| "volume": 14775200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2003", | |
| "open": 1024.47, | |
| "high": 1039.16, | |
| "low": 1011.12, | |
| "close": 1032.67, | |
| "volume": 15665100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2003", | |
| "open": 1027.7, | |
| "high": 1027.7, | |
| "low": 992.85, | |
| "close": 996.18, | |
| "volume": 15683500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/2003", | |
| "open": 985.08, | |
| "high": 1006.26, | |
| "low": 982.02, | |
| "close": 986.41, | |
| "volume": 14403000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/2003", | |
| "open": 996.88, | |
| "high": 1006.51, | |
| "low": 983.95, | |
| "close": 1001.41, | |
| "volume": 14066600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/2003", | |
| "open": 994.6, | |
| "high": 1022.98, | |
| "low": 980.92, | |
| "close": 1016.56, | |
| "volume": 15075900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2003", | |
| "open": 1018.48, | |
| "high": 1022.21, | |
| "low": 985.16, | |
| "close": 985.52, | |
| "volume": 14461300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2003", | |
| "open": 971.6, | |
| "high": 996.04, | |
| "low": 968.34, | |
| "close": 983.05, | |
| "volume": 15548100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/2003", | |
| "open": 987.37, | |
| "high": 997.56, | |
| "low": 981.37, | |
| "close": 987.07, | |
| "volume": 12565500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/2003", | |
| "open": 972.93, | |
| "high": 974.68, | |
| "low": 960.01, | |
| "close": 971.73, | |
| "volume": 13681500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/2003", | |
| "open": 980.75, | |
| "high": 999.16, | |
| "low": 967.59, | |
| "close": 968.97, | |
| "volume": 13671300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2003", | |
| "open": 966.05, | |
| "high": 979.18, | |
| "low": 960.81, | |
| "close": 970.55, | |
| "volume": 12193200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2003", | |
| "open": 980.5, | |
| "high": 983.36, | |
| "low": 951.67, | |
| "close": 957.05, | |
| "volume": 12288500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/2003", | |
| "open": 961.69, | |
| "high": 974.48, | |
| "low": 950.81, | |
| "close": 969.96, | |
| "volume": 12164400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/2003", | |
| "open": 975.52, | |
| "high": 989.32, | |
| "low": 962.44, | |
| "close": 971.61, | |
| "volume": 12961900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/2003", | |
| "open": 967.89, | |
| "high": 978.06, | |
| "low": 956.57, | |
| "close": 956.77, | |
| "volume": 12310700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2003", | |
| "open": 959.56, | |
| "high": 959.73, | |
| "low": 938.52, | |
| "close": 951.9, | |
| "volume": 13104400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2003", | |
| "open": 958.2, | |
| "high": 982.12, | |
| "low": 952.7, | |
| "close": 982.09, | |
| "volume": 13154100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/2003", | |
| "open": 990.21, | |
| "high": 1015.34, | |
| "low": 989.82, | |
| "close": 1014.91, | |
| "volume": 13039300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/2003", | |
| "open": 1011.69, | |
| "high": 1014.64, | |
| "low": 994.25, | |
| "close": 1005.88, | |
| "volume": 11797000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/2003", | |
| "open": 1010.5, | |
| "high": 1015.22, | |
| "low": 999.58, | |
| "close": 1001.47, | |
| "volume": 13204100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/2003", | |
| "open": 1002.14, | |
| "high": 1019.25, | |
| "low": 986.73, | |
| "close": 1015.92, | |
| "volume": 13424400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/2003", | |
| "open": 1009.14, | |
| "high": 1013.2, | |
| "low": 994.23, | |
| "close": 994.69, | |
| "volume": 12224800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/2003", | |
| "open": 981.52, | |
| "high": 1001.72, | |
| "low": 969.56, | |
| "close": 999.28, | |
| "volume": 13959600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/2003", | |
| "open": 992.91, | |
| "high": 1001.99, | |
| "low": 973.93, | |
| "close": 974.49, | |
| "volume": 12070900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2003", | |
| "open": 982.51, | |
| "high": 1000.98, | |
| "low": 976.6, | |
| "close": 994.8, | |
| "volume": 12381100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2003", | |
| "open": 998.26, | |
| "high": 1013.34, | |
| "low": 994.79, | |
| "close": 1009.74, | |
| "volume": 13543700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/2003", | |
| "open": 1015.87, | |
| "high": 1023.47, | |
| "low": 988.4, | |
| "close": 991.07, | |
| "volume": 12534900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/2003", | |
| "open": 991.6, | |
| "high": 994.35, | |
| "low": 982.06, | |
| "close": 982.98, | |
| "volume": 12218300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/2003", | |
| "open": 981.67, | |
| "high": 995.19, | |
| "low": 978.4, | |
| "close": 990.23, | |
| "volume": 13605900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2003", | |
| "open": 982.04, | |
| "high": 991.69, | |
| "low": 976.55, | |
| "close": 983.96, | |
| "volume": 12623100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2003", | |
| "open": 967.93, | |
| "high": 992.11, | |
| "low": 964.25, | |
| "close": 986.82, | |
| "volume": 14360400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/2003", | |
| "open": 977.95, | |
| "high": 982.87, | |
| "low": 962.48, | |
| "close": 964.29, | |
| "volume": 11199700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/2003", | |
| "open": 966.74, | |
| "high": 973.86, | |
| "low": 956.94, | |
| "close": 958.82, | |
| "volume": 12517400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/2003", | |
| "open": 954.66, | |
| "high": 971.39, | |
| "low": 946.79, | |
| "close": 970.54, | |
| "volume": 15336000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2003", | |
| "open": 990.36, | |
| "high": 1029.84, | |
| "low": 981.58, | |
| "close": 1029.79, | |
| "volume": 17890800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2003", | |
| "open": 1034.43, | |
| "high": 1042.56, | |
| "low": 1020.17, | |
| "close": 1030.45, | |
| "volume": 16110500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/2003", | |
| "open": 1021.97, | |
| "high": 1077.14, | |
| "low": 1018.76, | |
| "close": 1077.01, | |
| "volume": 18865100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/2003", | |
| "open": 1075.3, | |
| "high": 1082.2, | |
| "low": 1063.22, | |
| "close": 1082.19, | |
| "volume": 16322200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/2003", | |
| "open": 1078.19, | |
| "high": 1083.11, | |
| "low": 1058.81, | |
| "close": 1074.97, | |
| "volume": 16946700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2003", | |
| "open": 1064.32, | |
| "high": 1089.21, | |
| "low": 1052.92, | |
| "close": 1080.24, | |
| "volume": 15967400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/2003", | |
| "open": 1096.3, | |
| "high": 1099.61, | |
| "low": 1078.64, | |
| "close": 1093.12, | |
| "volume": 19115500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/2003", | |
| "open": 1064.65, | |
| "high": 1068.46, | |
| "low": 1045.65, | |
| "close": 1047.1, | |
| "volume": 13173800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/2003", | |
| "open": 1051.71, | |
| "high": 1075.43, | |
| "low": 1047.06, | |
| "close": 1066.57, | |
| "volume": 14372400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/2003", | |
| "open": 1065.78, | |
| "high": 1074.98, | |
| "low": 1060.05, | |
| "close": 1066.3, | |
| "volume": 14185200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2003", | |
| "open": 1055.7, | |
| "high": 1070.67, | |
| "low": 1049.5, | |
| "close": 1061.93, | |
| "volume": 14413000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2003", | |
| "open": 1052.25, | |
| "high": 1061.83, | |
| "low": 1044.38, | |
| "close": 1046.72, | |
| "volume": 13648800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/2003", | |
| "open": 1028.43, | |
| "high": 1032.91, | |
| "low": 1014.96, | |
| "close": 1018.66, | |
| "volume": 15962800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/2003", | |
| "open": 1025.02, | |
| "high": 1031.51, | |
| "low": 1015.46, | |
| "close": 1022.63, | |
| "volume": 14121100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/2003", | |
| "open": 1047.39, | |
| "high": 1066.9, | |
| "low": 1047.39, | |
| "close": 1063.46, | |
| "volume": 16096900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2003", | |
| "open": 1070.51, | |
| "high": 1078.76, | |
| "low": 1058.01, | |
| "close": 1064.06, | |
| "volume": 14455100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2003", | |
| "open": 1067.51, | |
| "high": 1067.51, | |
| "low": 1044.37, | |
| "close": 1050.7, | |
| "volume": 13668000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/2003", | |
| "open": 1089.93, | |
| "high": 1091.74, | |
| "low": 1053.22, | |
| "close": 1053.28, | |
| "volume": 15160800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/2003", | |
| "open": 1051.75, | |
| "high": 1056.03, | |
| "low": 1041.47, | |
| "close": 1046.3, | |
| "volume": 13127700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/2003", | |
| "open": 1048.92, | |
| "high": 1055.89, | |
| "low": 1023.48, | |
| "close": 1023.52, | |
| "volume": 13120000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/2003", | |
| "open": 1024.74, | |
| "high": 1035.61, | |
| "low": 1018.17, | |
| "close": 1033.14, | |
| "volume": 12354100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2003", | |
| "open": 1046.45, | |
| "high": 1051.88, | |
| "low": 1020.56, | |
| "close": 1026.15, | |
| "volume": 12375700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/2003", | |
| "open": 1028, | |
| "high": 1050.51, | |
| "low": 1025.8, | |
| "close": 1048.31, | |
| "volume": 11736400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/2003", | |
| "open": 1044.33, | |
| "high": 1058.54, | |
| "low": 1039.99, | |
| "close": 1053.08, | |
| "volume": 12959000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/2003", | |
| "open": 1070.64, | |
| "high": 1078.23, | |
| "low": 1051.52, | |
| "close": 1054.89, | |
| "volume": 15516000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2003", | |
| "open": 1051.36, | |
| "high": 1084.81, | |
| "low": 1051.36, | |
| "close": 1083.56, | |
| "volume": 16440000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/2003", | |
| "open": 1083.75, | |
| "high": 1089.71, | |
| "low": 1070.86, | |
| "close": 1081.04, | |
| "volume": 12711700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/2003", | |
| "open": 1073.88, | |
| "high": 1103.81, | |
| "low": 1072.13, | |
| "close": 1102.44, | |
| "volume": 16143100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/2003", | |
| "open": 1105.45, | |
| "high": 1115.67, | |
| "low": 1096.92, | |
| "close": 1112.93, | |
| "volume": 18180200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2003", | |
| "open": 1100.84, | |
| "high": 1115.36, | |
| "low": 1097.19, | |
| "close": 1108.12, | |
| "volume": 16615400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2003", | |
| "open": 1100.65, | |
| "high": 1101.76, | |
| "low": 1081.34, | |
| "close": 1083.19, | |
| "volume": 15157300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/2003", | |
| "open": 1086.58, | |
| "high": 1110.5, | |
| "low": 1084.77, | |
| "close": 1107.13, | |
| "volume": 14777500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/2003", | |
| "open": 1113.05, | |
| "high": 1126.58, | |
| "low": 1103.79, | |
| "close": 1116.79, | |
| "volume": 16706000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/2003", | |
| "open": 1111.54, | |
| "high": 1116.85, | |
| "low": 1104.39, | |
| "close": 1106.06, | |
| "volume": 16192300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2003", | |
| "open": 1104.38, | |
| "high": 1119.67, | |
| "low": 1094.42, | |
| "close": 1113.21, | |
| "volume": 14738600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2003", | |
| "open": 1109.92, | |
| "high": 1137.45, | |
| "low": 1109.66, | |
| "close": 1136.35, | |
| "volume": 18261200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/2003", | |
| "open": 1139.6, | |
| "high": 1152.96, | |
| "low": 1132.99, | |
| "close": 1136.26, | |
| "volume": 19320300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/2003", | |
| "open": 1134.56, | |
| "high": 1161, | |
| "low": 1134.47, | |
| "close": 1152.78, | |
| "volume": 21397200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/2003", | |
| "open": 1142.88, | |
| "high": 1152.68, | |
| "low": 1131.37, | |
| "close": 1135.85, | |
| "volume": 19277200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2003", | |
| "open": 1120.53, | |
| "high": 1132.28, | |
| "low": 1116.67, | |
| "close": 1118.76, | |
| "volume": 16190000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2003", | |
| "open": 1129.29, | |
| "high": 1143.97, | |
| "low": 1126.13, | |
| "close": 1143.55, | |
| "volume": 15451900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/2003", | |
| "open": 1141.08, | |
| "high": 1163.75, | |
| "low": 1133.89, | |
| "close": 1160.42, | |
| "volume": 17969400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/2003", | |
| "open": 1152.75, | |
| "high": 1165.53, | |
| "low": 1148.51, | |
| "close": 1155.97, | |
| "volume": 18562300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/2003", | |
| "open": 1161.47, | |
| "high": 1165.2, | |
| "low": 1140.77, | |
| "close": 1148.14, | |
| "volume": 18167900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2003", | |
| "open": 1155.11, | |
| "high": 1164.5, | |
| "low": 1149.04, | |
| "close": 1162.93, | |
| "volume": 19821300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2003", | |
| "open": 1158.51, | |
| "high": 1162.64, | |
| "low": 1146.29, | |
| "close": 1154.48, | |
| "volume": 17834500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/2003", | |
| "open": 1146.74, | |
| "high": 1152.59, | |
| "low": 1112.27, | |
| "close": 1112.49, | |
| "volume": 16842100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/2003", | |
| "open": 1118.3, | |
| "high": 1124.34, | |
| "low": 1103.2, | |
| "close": 1112.85, | |
| "volume": 16997500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/2003", | |
| "open": 1110.78, | |
| "high": 1115.56, | |
| "low": 1104.11, | |
| "close": 1113.68, | |
| "volume": 15889600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2003", | |
| "open": 1116.21, | |
| "high": 1137.68, | |
| "low": 1112.59, | |
| "close": 1131.45, | |
| "volume": 17838700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2003", | |
| "open": 1128.41, | |
| "high": 1135.49, | |
| "low": 1125.24, | |
| "close": 1130.05, | |
| "volume": 14487700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/2003", | |
| "open": 1123.66, | |
| "high": 1174.16, | |
| "low": 1123.25, | |
| "close": 1172.58, | |
| "volume": 19327600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/2003", | |
| "open": 1172.99, | |
| "high": 1181.93, | |
| "low": 1165.34, | |
| "close": 1173.31, | |
| "volume": 20422700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/2003", | |
| "open": 1175.4, | |
| "high": 1198.43, | |
| "low": 1172.52, | |
| "close": 1181.82, | |
| "volume": 22288800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/2003", | |
| "open": 1188.63, | |
| "high": 1201.25, | |
| "low": 1185.09, | |
| "close": 1197.89, | |
| "volume": 23146600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/2003", | |
| "open": 1210.77, | |
| "high": 1213.76, | |
| "low": 1180.32, | |
| "close": 1185.13, | |
| "volume": 25175300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/2003", | |
| "open": 1183.6, | |
| "high": 1198.95, | |
| "low": 1180.01, | |
| "close": 1198.57, | |
| "volume": 20678800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/2003", | |
| "open": 1199.74, | |
| "high": 1228.52, | |
| "low": 1195.96, | |
| "close": 1224.76, | |
| "volume": 25157100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2003", | |
| "open": 1210.64, | |
| "high": 1231.79, | |
| "low": 1206.26, | |
| "close": 1231.72, | |
| "volume": 24490800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2003", | |
| "open": 1254.64, | |
| "high": 1265.69, | |
| "low": 1210.33, | |
| "close": 1213.11, | |
| "volume": 29626100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/2003", | |
| "open": 1206.95, | |
| "high": 1214.22, | |
| "low": 1188.04, | |
| "close": 1195.55, | |
| "volume": 18567000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/2003", | |
| "open": 1201.26, | |
| "high": 1212.99, | |
| "low": 1194.2, | |
| "close": 1212.99, | |
| "volume": 17916500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/2003", | |
| "open": 1210.61, | |
| "high": 1230.5, | |
| "low": 1199.47, | |
| "close": 1228.24, | |
| "volume": 19322000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2003", | |
| "open": 1233.48, | |
| "high": 1235.88, | |
| "low": 1218.02, | |
| "close": 1229.32, | |
| "volume": 17907000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2003", | |
| "open": 1231.75, | |
| "high": 1235.42, | |
| "low": 1201.12, | |
| "close": 1203.91, | |
| "volume": 18131400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/2003", | |
| "open": 1211.58, | |
| "high": 1242.5, | |
| "low": 1206.13, | |
| "close": 1241.58, | |
| "volume": 19125600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/2003", | |
| "open": 1247.57, | |
| "high": 1247.57, | |
| "low": 1229.73, | |
| "close": 1239.63, | |
| "volume": 19686300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/2003", | |
| "open": 1233.83, | |
| "high": 1255.39, | |
| "low": 1225.7, | |
| "close": 1247.9, | |
| "volume": 20820800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2003", | |
| "open": 1247.5, | |
| "high": 1255.3, | |
| "low": 1222.87, | |
| "close": 1225.89, | |
| "volume": 19577200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2003", | |
| "open": 1235.2, | |
| "high": 1235.84, | |
| "low": 1217.19, | |
| "close": 1223.4, | |
| "volume": 17671100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/2003", | |
| "open": 1220.19, | |
| "high": 1221.65, | |
| "low": 1189.78, | |
| "close": 1200.17, | |
| "volume": 16949400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/2003", | |
| "open": 1196.62, | |
| "high": 1209.84, | |
| "low": 1188.2, | |
| "close": 1191.7, | |
| "volume": 16195100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/2003", | |
| "open": 1193.16, | |
| "high": 1212.79, | |
| "low": 1186.53, | |
| "close": 1188.33, | |
| "volume": 15636200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2003", | |
| "open": 1194.87, | |
| "high": 1217.21, | |
| "low": 1191.19, | |
| "close": 1214.58, | |
| "volume": 15608600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2003", | |
| "open": 1216.86, | |
| "high": 1229.11, | |
| "low": 1199.6, | |
| "close": 1205.24, | |
| "volume": 15539400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/2003", | |
| "open": 1212.51, | |
| "high": 1218.8, | |
| "low": 1199.83, | |
| "close": 1201.69, | |
| "volume": 17928200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/2003", | |
| "open": 1195.3, | |
| "high": 1219.23, | |
| "low": 1180.11, | |
| "close": 1217.37, | |
| "volume": 17118200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/2003", | |
| "open": 1223.19, | |
| "high": 1245.78, | |
| "low": 1223.06, | |
| "close": 1245.75, | |
| "volume": 18666500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/2003", | |
| "open": 1233.4, | |
| "high": 1250.62, | |
| "low": 1228.4, | |
| "close": 1231.34, | |
| "volume": 9449100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/2003", | |
| "open": 1250.03, | |
| "high": 1282.31, | |
| "low": 1250.03, | |
| "close": 1281.89, | |
| "volume": 18363800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/2003", | |
| "open": 1275.79, | |
| "high": 1298.93, | |
| "low": 1272.29, | |
| "close": 1298.37, | |
| "volume": 20184900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/2003", | |
| "open": 1294.58, | |
| "high": 1307.03, | |
| "low": 1285.42, | |
| "close": 1295.16, | |
| "volume": 21136200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2003", | |
| "open": 1280.44, | |
| "high": 1286.02, | |
| "low": 1260.76, | |
| "close": 1268.65, | |
| "volume": 17338000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2003", | |
| "open": 1273.94, | |
| "high": 1285.85, | |
| "low": 1271.76, | |
| "close": 1280.57, | |
| "volume": 15168800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/2003", | |
| "open": 1301.19, | |
| "high": 1316.42, | |
| "low": 1290.48, | |
| "close": 1295.74, | |
| "volume": 19731800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/2003", | |
| "open": 1309.69, | |
| "high": 1311.1, | |
| "low": 1285.56, | |
| "close": 1294.47, | |
| "volume": 19156300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/2003", | |
| "open": 1305.76, | |
| "high": 1306.52, | |
| "low": 1277.46, | |
| "close": 1291.99, | |
| "volume": 19205600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2003", | |
| "open": 1274.73, | |
| "high": 1279.82, | |
| "low": 1249.59, | |
| "close": 1255.94, | |
| "volume": 19126800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2003", | |
| "open": 1265, | |
| "high": 1267.69, | |
| "low": 1244.11, | |
| "close": 1259.91, | |
| "volume": 16028900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/2003", | |
| "open": 1256.12, | |
| "high": 1256.45, | |
| "low": 1232.16, | |
| "close": 1240.78, | |
| "volume": 14593100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/2003", | |
| "open": 1252.99, | |
| "high": 1265.4, | |
| "low": 1242.17, | |
| "close": 1257.63, | |
| "volume": 17497200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/2003", | |
| "open": 1262.59, | |
| "high": 1270.44, | |
| "low": 1246.89, | |
| "close": 1268.52, | |
| "volume": 18349800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2003", | |
| "open": 1282.13, | |
| "high": 1287.45, | |
| "low": 1252.12, | |
| "close": 1253.76, | |
| "volume": 19012400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2003", | |
| "open": 1252.62, | |
| "high": 1278.31, | |
| "low": 1237.75, | |
| "close": 1278.31, | |
| "volume": 15879800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/2003", | |
| "open": 1281.5, | |
| "high": 1285.86, | |
| "low": 1272.01, | |
| "close": 1280.53, | |
| "volume": 15358200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/2003", | |
| "open": 1284.24, | |
| "high": 1287.84, | |
| "low": 1257.13, | |
| "close": 1275.17, | |
| "volume": 17038000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/2003", | |
| "open": 1276.58, | |
| "high": 1277.19, | |
| "low": 1261.68, | |
| "close": 1263.78, | |
| "volume": 15137600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2003", | |
| "open": 1278.29, | |
| "high": 1298.81, | |
| "low": 1269.89, | |
| "close": 1276.94, | |
| "volume": 18584700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2003", | |
| "open": 1274.61, | |
| "high": 1276.99, | |
| "low": 1260.09, | |
| "close": 1264.34, | |
| "volume": 14840400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/2003", | |
| "open": 1263.62, | |
| "high": 1277.07, | |
| "low": 1240.67, | |
| "close": 1267.38, | |
| "volume": 15734100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/2003", | |
| "open": 1263.79, | |
| "high": 1263.83, | |
| "low": 1226.82, | |
| "close": 1229.72, | |
| "volume": 17433800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/2003", | |
| "open": 1221.99, | |
| "high": 1237.14, | |
| "low": 1211.27, | |
| "close": 1215.13, | |
| "volume": 18622700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2003", | |
| "open": 1214.89, | |
| "high": 1225.29, | |
| "low": 1208.74, | |
| "close": 1217.17, | |
| "volume": 16380400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2003", | |
| "open": 1223.66, | |
| "high": 1227.42, | |
| "low": 1204.29, | |
| "close": 1207.28, | |
| "volume": 13363300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/2003", | |
| "open": 1209.35, | |
| "high": 1230.26, | |
| "low": 1208.33, | |
| "close": 1223.14, | |
| "volume": 12037800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/2003", | |
| "open": 1227.5, | |
| "high": 1241.62, | |
| "low": 1220.12, | |
| "close": 1240.7, | |
| "volume": 13298400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/2003", | |
| "open": 1247.56, | |
| "high": 1249.14, | |
| "low": 1233.8, | |
| "close": 1240.37, | |
| "volume": 14492000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2003", | |
| "open": 1241.17, | |
| "high": 1254, | |
| "low": 1235.05, | |
| "close": 1251.9, | |
| "volume": 13115700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2003", | |
| "open": 1250.45, | |
| "high": 1257.46, | |
| "low": 1246.32, | |
| "close": 1253.63, | |
| "volume": 7039500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/2003", | |
| "open": 1258.18, | |
| "high": 1284.88, | |
| "low": 1256.9, | |
| "close": 1284.81, | |
| "volume": 14763100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/2003", | |
| "open": 1291.37, | |
| "high": 1301.31, | |
| "low": 1281.71, | |
| "close": 1299.69, | |
| "volume": 17243900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/2003", | |
| "open": 1289.43, | |
| "high": 1307.45, | |
| "low": 1288.75, | |
| "close": 1299.73, | |
| "volume": 15067600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2003", | |
| "open": 1309.57, | |
| "high": 1319.88, | |
| "low": 1299.02, | |
| "close": 1314.65, | |
| "volume": 17224700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2003", | |
| "open": 1338.19, | |
| "high": 1342.64, | |
| "low": 1304.51, | |
| "close": 1304.54, | |
| "volume": 17052000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/2003", | |
| "open": 1302.5, | |
| "high": 1307.85, | |
| "low": 1295.82, | |
| "close": 1306.64, | |
| "volume": 11178400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/2003", | |
| "open": 1298.23, | |
| "high": 1309.83, | |
| "low": 1280.59, | |
| "close": 1309.05, | |
| "volume": 13828600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/2003", | |
| "open": 1305.98, | |
| "high": 1320.02, | |
| "low": 1303.15, | |
| "close": 1318.93, | |
| "volume": 13497300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2003", | |
| "open": 1323.21, | |
| "high": 1332.47, | |
| "low": 1308.98, | |
| "close": 1332.33, | |
| "volume": 14665100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2003", | |
| "open": 1328.49, | |
| "high": 1344.74, | |
| "low": 1327.93, | |
| "close": 1341.2, | |
| "volume": 12061800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/2003", | |
| "open": 1347.64, | |
| "high": 1361.09, | |
| "low": 1333.29, | |
| "close": 1361.09, | |
| "volume": 17737800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/2003", | |
| "open": 1370.35, | |
| "high": 1375.3, | |
| "low": 1354.72, | |
| "close": 1360.19, | |
| "volume": 23331200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/2003", | |
| "open": 1360.22, | |
| "high": 1376.06, | |
| "low": 1356.23, | |
| "close": 1373.26, | |
| "volume": 18865800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/2003", | |
| "open": 1366.29, | |
| "high": 1380.24, | |
| "low": 1355.02, | |
| "close": 1361.9, | |
| "volume": 19520400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/2003", | |
| "open": 1366.55, | |
| "high": 1387.45, | |
| "low": 1365.09, | |
| "close": 1386.73, | |
| "volume": 20329400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/2003", | |
| "open": 1380.13, | |
| "high": 1382.11, | |
| "low": 1364.94, | |
| "close": 1370.56, | |
| "volume": 22201600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/2003", | |
| "open": 1357.8, | |
| "high": 1362.84, | |
| "low": 1332.28, | |
| "close": 1332.28, | |
| "volume": 20016000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/2003", | |
| "open": 1339.88, | |
| "high": 1358.02, | |
| "low": 1327.92, | |
| "close": 1350.8, | |
| "volume": 17480500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/2003", | |
| "open": 1340.78, | |
| "high": 1357.63, | |
| "low": 1330.31, | |
| "close": 1357.63, | |
| "volume": 17137700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/2003", | |
| "open": 1359.97, | |
| "high": 1363.48, | |
| "low": 1345.94, | |
| "close": 1347.77, | |
| "volume": 14639500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/2003", | |
| "open": 1348.75, | |
| "high": 1383.48, | |
| "low": 1348.75, | |
| "close": 1382.82, | |
| "volume": 17887700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/2003", | |
| "open": 1379.37, | |
| "high": 1388.18, | |
| "low": 1369.76, | |
| "close": 1376.8, | |
| "volume": 19038000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2003", | |
| "open": 1374.56, | |
| "high": 1401.64, | |
| "low": 1368.61, | |
| "close": 1400.13, | |
| "volume": 20110100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2003", | |
| "open": 1406.61, | |
| "high": 1406.61, | |
| "low": 1383.24, | |
| "close": 1392.26, | |
| "volume": 18850000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/2003", | |
| "open": 1371.18, | |
| "high": 1374.9, | |
| "low": 1358.6, | |
| "close": 1366.32, | |
| "volume": 17200800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/2003", | |
| "open": 1367.91, | |
| "high": 1388.67, | |
| "low": 1364.67, | |
| "close": 1388.15, | |
| "volume": 18688000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/2003", | |
| "open": 1388.54, | |
| "high": 1388.54, | |
| "low": 1339.61, | |
| "close": 1339.64, | |
| "volume": 22079700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2003", | |
| "open": 1344.63, | |
| "high": 1357.99, | |
| "low": 1325.69, | |
| "close": 1325.75, | |
| "volume": 20330600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2003", | |
| "open": 1323.87, | |
| "high": 1333.98, | |
| "low": 1309.2, | |
| "close": 1309.31, | |
| "volume": 18415300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/2003", | |
| "open": 1318.33, | |
| "high": 1335.56, | |
| "low": 1306.11, | |
| "close": 1335.51, | |
| "volume": 16669300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/2003", | |
| "open": 1323.95, | |
| "high": 1325.41, | |
| "low": 1302.26, | |
| "close": 1303.7, | |
| "volume": 18642400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/2003", | |
| "open": 1312.43, | |
| "high": 1336.13, | |
| "low": 1306.33, | |
| "close": 1335.34, | |
| "volume": 18217400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2003", | |
| "open": 1332.16, | |
| "high": 1343.99, | |
| "low": 1325.93, | |
| "close": 1337.1, | |
| "volume": 16040900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2003", | |
| "open": 1363.1, | |
| "high": 1385.79, | |
| "low": 1363.1, | |
| "close": 1375.32, | |
| "volume": 20145800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/2003", | |
| "open": 1378.2, | |
| "high": 1384.11, | |
| "low": 1370.45, | |
| "close": 1381.7, | |
| "volume": 13758100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/2003", | |
| "open": 1372.09, | |
| "high": 1392.65, | |
| "low": 1368.13, | |
| "close": 1392.56, | |
| "volume": 18402800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/2003", | |
| "open": 1398.46, | |
| "high": 1398.99, | |
| "low": 1376.4, | |
| "close": 1382.4, | |
| "volume": 18018700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2003", | |
| "open": 1404.88, | |
| "high": 1418.09, | |
| "low": 1386.63, | |
| "close": 1396.95, | |
| "volume": 20834600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2003", | |
| "open": 1399.18, | |
| "high": 1406.27, | |
| "low": 1393.97, | |
| "close": 1404.87, | |
| "volume": 14649900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/2003", | |
| "open": 1412.37, | |
| "high": 1422.28, | |
| "low": 1405.05, | |
| "close": 1414.72, | |
| "volume": 14987300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/2003", | |
| "open": 1411.53, | |
| "high": 1421, | |
| "low": 1406.39, | |
| "close": 1420.66, | |
| "volume": 17572900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/2003", | |
| "open": 1439.97, | |
| "high": 1439.97, | |
| "low": 1409.77, | |
| "close": 1417.59, | |
| "volume": 20171900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2003", | |
| "open": 1411.23, | |
| "high": 1427.61, | |
| "low": 1411.08, | |
| "close": 1426.71, | |
| "volume": 17658700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2003", | |
| "open": 1423.99, | |
| "high": 1426.38, | |
| "low": 1392.08, | |
| "close": 1394.02, | |
| "volume": 17471500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/2003", | |
| "open": 1395.41, | |
| "high": 1409.31, | |
| "low": 1388.54, | |
| "close": 1409.31, | |
| "volume": 15373900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/2003", | |
| "open": 1413.01, | |
| "high": 1424.8, | |
| "low": 1405.51, | |
| "close": 1422.13, | |
| "volume": 17357400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/2003", | |
| "open": 1403.76, | |
| "high": 1404.05, | |
| "low": 1385.15, | |
| "close": 1387.4, | |
| "volume": 17114600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2003", | |
| "open": 1371.9, | |
| "high": 1387.01, | |
| "low": 1369.91, | |
| "close": 1378.11, | |
| "volume": 19370900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2003", | |
| "open": 1360.55, | |
| "high": 1370.67, | |
| "low": 1346.01, | |
| "close": 1370.61, | |
| "volume": 19570400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/2003", | |
| "open": 1378.95, | |
| "high": 1384.91, | |
| "low": 1369.38, | |
| "close": 1377.41, | |
| "volume": 15186800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/2003", | |
| "open": 1385.57, | |
| "high": 1420.02, | |
| "low": 1382.88, | |
| "close": 1420.02, | |
| "volume": 20762600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/2003", | |
| "open": 1414.18, | |
| "high": 1423.69, | |
| "low": 1410.51, | |
| "close": 1419.92, | |
| "volume": 19681200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2003", | |
| "open": 1437.65, | |
| "high": 1437.76, | |
| "low": 1413.57, | |
| "close": 1417.38, | |
| "volume": 21588400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2003", | |
| "open": 1423.39, | |
| "high": 1443.18, | |
| "low": 1411.76, | |
| "close": 1416.39, | |
| "volume": 18332000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/2003", | |
| "open": 1423.13, | |
| "high": 1445.72, | |
| "low": 1422.32, | |
| "close": 1443.13, | |
| "volume": 20894300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/2003", | |
| "open": 1434.35, | |
| "high": 1442.27, | |
| "low": 1425.26, | |
| "close": 1429.38, | |
| "volume": 20819900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/2003", | |
| "open": 1428.04, | |
| "high": 1437.85, | |
| "low": 1414.37, | |
| "close": 1429.56, | |
| "volume": 20181400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2003", | |
| "open": 1439.22, | |
| "high": 1443.06, | |
| "low": 1421.56, | |
| "close": 1440.08, | |
| "volume": 21418300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2003", | |
| "open": 1450.47, | |
| "high": 1453.46, | |
| "low": 1436.13, | |
| "close": 1436.73, | |
| "volume": 19573300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/2003", | |
| "open": 1435.87, | |
| "high": 1437.06, | |
| "low": 1412.14, | |
| "close": 1414.62, | |
| "volume": 17501500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/2003", | |
| "open": 1412.5, | |
| "high": 1418.46, | |
| "low": 1401.45, | |
| "close": 1409.64, | |
| "volume": 16378100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/2003", | |
| "open": 1414.21, | |
| "high": 1443.52, | |
| "low": 1413.84, | |
| "close": 1443.52, | |
| "volume": 18371900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2003", | |
| "open": 1434.75, | |
| "high": 1442.27, | |
| "low": 1429.22, | |
| "close": 1439.87, | |
| "volume": 18718600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2003", | |
| "open": 1438.99, | |
| "high": 1448.06, | |
| "low": 1407.4, | |
| "close": 1407.51, | |
| "volume": 18297300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/2003", | |
| "open": 1399.38, | |
| "high": 1402.61, | |
| "low": 1377.9, | |
| "close": 1393.75, | |
| "volume": 18611000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/2003", | |
| "open": 1401.46, | |
| "high": 1405.94, | |
| "low": 1364.7, | |
| "close": 1364.7, | |
| "volume": 18987100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/2003", | |
| "open": 1368.47, | |
| "high": 1382.94, | |
| "low": 1363.09, | |
| "close": 1378.9, | |
| "volume": 17980100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/2003", | |
| "open": 1365.73, | |
| "high": 1394.38, | |
| "low": 1362.09, | |
| "close": 1363.49, | |
| "volume": 17991000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2003", | |
| "open": 1370.63, | |
| "high": 1375.94, | |
| "low": 1357.25, | |
| "close": 1373.32, | |
| "volume": 16215900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/2003", | |
| "open": 1385.2, | |
| "high": 1419.31, | |
| "low": 1385.2, | |
| "close": 1419.31, | |
| "volume": 17910200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/2003", | |
| "open": 1418.26, | |
| "high": 1424.35, | |
| "low": 1411.36, | |
| "close": 1411.36, | |
| "volume": 18363500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/2003", | |
| "open": 1422.01, | |
| "high": 1426.28, | |
| "low": 1400, | |
| "close": 1420.11, | |
| "volume": 15247900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/2003", | |
| "open": 1417.41, | |
| "high": 1426.76, | |
| "low": 1416.21, | |
| "close": 1424.25, | |
| "volume": 7038000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/2003", | |
| "open": 1434.1, | |
| "high": 1447.08, | |
| "low": 1427.12, | |
| "close": 1447.08, | |
| "volume": 18400200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/2003", | |
| "open": 1441.71, | |
| "high": 1447.84, | |
| "low": 1431.32, | |
| "close": 1431.89, | |
| "volume": 18027600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/2003", | |
| "open": 1440.37, | |
| "high": 1452.03, | |
| "low": 1419.77, | |
| "close": 1419.77, | |
| "volume": 22415900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/2003", | |
| "open": 1424.65, | |
| "high": 1434.28, | |
| "low": 1411.13, | |
| "close": 1432.38, | |
| "volume": 21142300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2003", | |
| "open": 1415.78, | |
| "high": 1429.19, | |
| "low": 1405.55, | |
| "close": 1406.91, | |
| "volume": 16659200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/2003", | |
| "open": 1406.02, | |
| "high": 1419.11, | |
| "low": 1399.41, | |
| "close": 1418.05, | |
| "volume": 15837300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/2003", | |
| "open": 1423.75, | |
| "high": 1425.01, | |
| "low": 1383, | |
| "close": 1383.66, | |
| "volume": 18135300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/2003", | |
| "open": 1387.25, | |
| "high": 1394.69, | |
| "low": 1372.87, | |
| "close": 1388.96, | |
| "volume": 19463100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/2003", | |
| "open": 1388.88, | |
| "high": 1422.49, | |
| "low": 1387.47, | |
| "close": 1416.96, | |
| "volume": 18075500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2003", | |
| "open": 1419.7, | |
| "high": 1419.7, | |
| "low": 1404.4, | |
| "close": 1417.27, | |
| "volume": 14571000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/2003", | |
| "open": 1442.05, | |
| "high": 1442.65, | |
| "low": 1396.82, | |
| "close": 1396.82, | |
| "volume": 18155000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/2003", | |
| "open": 1397.41, | |
| "high": 1407.38, | |
| "low": 1384.52, | |
| "close": 1403.28, | |
| "volume": 18114300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/2003", | |
| "open": 1400.78, | |
| "high": 1406.23, | |
| "low": 1390.83, | |
| "close": 1400, | |
| "volume": 15013400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/2003", | |
| "open": 1404.08, | |
| "high": 1432.64, | |
| "low": 1404.08, | |
| "close": 1431.31, | |
| "volume": 17140800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2003", | |
| "open": 1434.93, | |
| "high": 1434.93, | |
| "low": 1416.21, | |
| "close": 1426.17, | |
| "volume": 18445700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/2003", | |
| "open": 1422.79, | |
| "high": 1433.71, | |
| "low": 1419.82, | |
| "close": 1431.71, | |
| "volume": 12835900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/2003", | |
| "open": 1431.64, | |
| "high": 1448.19, | |
| "low": 1430.04, | |
| "close": 1448.17, | |
| "volume": 13210000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/2003", | |
| "open": 1442.58, | |
| "high": 1447.57, | |
| "low": 1439.71, | |
| "close": 1443.19, | |
| "volume": 6426300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/2003", | |
| "open": 1444.41, | |
| "high": 1451.21, | |
| "low": 1442.29, | |
| "close": 1443.86, | |
| "volume": 5308100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/2003", | |
| "open": 1447.62, | |
| "high": 1470.37, | |
| "low": 1447.62, | |
| "close": 1470.37, | |
| "volume": 14132100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/2003", | |
| "open": 1467.74, | |
| "high": 1470.38, | |
| "low": 1460.67, | |
| "close": 1470.01, | |
| "volume": 15442700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/2003", | |
| "open": 1471.56, | |
| "high": 1474.24, | |
| "low": 1459.06, | |
| "close": 1467.92, | |
| "volume": 17757100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/2004", | |
| "open": 1474.16, | |
| "high": 1479.59, | |
| "low": 1458.51, | |
| "close": 1463.57, | |
| "volume": 16667800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/2004", | |
| "open": 1474.55, | |
| "high": 1496.58, | |
| "low": 1474.19, | |
| "close": 1496.58, | |
| "volume": 23629100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/2004", | |
| "open": 1492.41, | |
| "high": 1504.47, | |
| "low": 1486.59, | |
| "close": 1501.26, | |
| "volume": 22732200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/2004", | |
| "open": 1498.38, | |
| "high": 1514.45, | |
| "low": 1491.2, | |
| "close": 1514.26, | |
| "volume": 22942800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/2004", | |
| "open": 1524.06, | |
| "high": 1530.65, | |
| "low": 1513.34, | |
| "close": 1530.65, | |
| "volume": 26839500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2004", | |
| "open": 1516.59, | |
| "high": 1541.84, | |
| "low": 1512.86, | |
| "close": 1520.46, | |
| "volume": 24827600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/2004", | |
| "open": 1524.54, | |
| "high": 1540.1, | |
| "low": 1515.86, | |
| "close": 1539.77, | |
| "volume": 22840100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/2004", | |
| "open": 1540.35, | |
| "high": 1541.83, | |
| "low": 1513.21, | |
| "close": 1524.78, | |
| "volume": 23857000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/2004", | |
| "open": 1531.93, | |
| "high": 1536.84, | |
| "low": 1521.91, | |
| "close": 1534.08, | |
| "volume": 20999700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/2004", | |
| "open": 1524.73, | |
| "high": 1545.65, | |
| "low": 1515.06, | |
| "close": 1532.01, | |
| "volume": 22355900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/2004", | |
| "open": 1545.32, | |
| "high": 1553.64, | |
| "low": 1537.17, | |
| "close": 1553.62, | |
| "volume": 26143900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/2004", | |
| "open": 1558.89, | |
| "high": 1559.47, | |
| "low": 1541.34, | |
| "close": 1552.87, | |
| "volume": 25741900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/2004", | |
| "open": 1545.53, | |
| "high": 1554.89, | |
| "low": 1529.4, | |
| "close": 1546.6, | |
| "volume": 24218600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/2004", | |
| "open": 1550.98, | |
| "high": 1556.06, | |
| "low": 1530.42, | |
| "close": 1530.42, | |
| "volume": 23533700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2004", | |
| "open": 1535.41, | |
| "high": 1546.69, | |
| "low": 1519.74, | |
| "close": 1531.21, | |
| "volume": 22539100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/2004", | |
| "open": 1526.57, | |
| "high": 1553.66, | |
| "low": 1522.95, | |
| "close": 1553.66, | |
| "volume": 19460500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/2004", | |
| "open": 1548.64, | |
| "high": 1552.54, | |
| "low": 1519.2, | |
| "close": 1519.23, | |
| "volume": 21512600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/2004", | |
| "open": 1527.35, | |
| "high": 1530.06, | |
| "low": 1488.61, | |
| "close": 1491.57, | |
| "volume": 23195500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/2004", | |
| "open": 1499.84, | |
| "high": 1500.8, | |
| "low": 1474.13, | |
| "close": 1496.4, | |
| "volume": 26377600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2004", | |
| "open": 1494.88, | |
| "high": 1505.12, | |
| "low": 1487.78, | |
| "close": 1493.08, | |
| "volume": 19311800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/2004", | |
| "open": 1497.78, | |
| "high": 1507.59, | |
| "low": 1481.57, | |
| "close": 1487.84, | |
| "volume": 19156800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/2004", | |
| "open": 1485.93, | |
| "high": 1497.07, | |
| "low": 1482.7, | |
| "close": 1491.85, | |
| "volume": 18448400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/2004", | |
| "open": 1473.53, | |
| "high": 1482.35, | |
| "low": 1461.01, | |
| "close": 1462.61, | |
| "volume": 22675800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/2004", | |
| "open": 1468.96, | |
| "high": 1475.41, | |
| "low": 1461.12, | |
| "close": 1465.03, | |
| "volume": 19560300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2004", | |
| "open": 1472.02, | |
| "high": 1498.95, | |
| "low": 1470.31, | |
| "close": 1498.95, | |
| "volume": 18555100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/2004", | |
| "open": 1502.32, | |
| "high": 1503.04, | |
| "low": 1490.7, | |
| "close": 1490.91, | |
| "volume": 17453500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/2004", | |
| "open": 1490.69, | |
| "high": 1503.83, | |
| "low": 1489.9, | |
| "close": 1500.29, | |
| "volume": 16567600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/2004", | |
| "open": 1498.08, | |
| "high": 1514.49, | |
| "low": 1491.21, | |
| "close": 1514.18, | |
| "volume": 21857000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/2004", | |
| "open": 1508.19, | |
| "high": 1516.21, | |
| "low": 1499.43, | |
| "close": 1501.34, | |
| "volume": 19376900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2004", | |
| "open": 1504.7, | |
| "high": 1510.83, | |
| "low": 1478.54, | |
| "close": 1484.47, | |
| "volume": 13131500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/2004", | |
| "open": 1498.7, | |
| "high": 1512.17, | |
| "low": 1497.54, | |
| "close": 1506.57, | |
| "volume": 16180600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/2004", | |
| "open": 1509.55, | |
| "high": 1515.44, | |
| "low": 1501.7, | |
| "close": 1507.49, | |
| "volume": 17812400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/2004", | |
| "open": 1522.39, | |
| "high": 1524.09, | |
| "low": 1484.8, | |
| "close": 1484.8, | |
| "volume": 20655400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/2004", | |
| "open": 1490.81, | |
| "high": 1493.45, | |
| "low": 1470.92, | |
| "close": 1482.1, | |
| "volume": 19143300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/2004", | |
| "open": 1488.28, | |
| "high": 1489.4, | |
| "low": 1454.36, | |
| "close": 1463.75, | |
| "volume": 19533300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/2004", | |
| "open": 1458.38, | |
| "high": 1474.04, | |
| "low": 1452.49, | |
| "close": 1462.05, | |
| "volume": 20694200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/2004", | |
| "open": 1465.83, | |
| "high": 1474.21, | |
| "low": 1461.26, | |
| "close": 1470.22, | |
| "volume": 17071400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/2004", | |
| "open": 1465.4, | |
| "high": 1480.88, | |
| "low": 1461.36, | |
| "close": 1477.13, | |
| "volume": 17528400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2004", | |
| "open": 1479.56, | |
| "high": 1485.4, | |
| "low": 1459.91, | |
| "close": 1470.38, | |
| "volume": 18717800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/2004", | |
| "open": 1476.04, | |
| "high": 1490.18, | |
| "low": 1467.57, | |
| "close": 1489.49, | |
| "volume": 16979200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/2004", | |
| "open": 1487.7, | |
| "high": 1494.67, | |
| "low": 1473.22, | |
| "close": 1473.22, | |
| "volume": 18719500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/2004", | |
| "open": 1469.77, | |
| "high": 1473.28, | |
| "low": 1456.87, | |
| "close": 1466.09, | |
| "volume": 18148500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/2004", | |
| "open": 1466.7, | |
| "high": 1481.36, | |
| "low": 1464.57, | |
| "close": 1481.36, | |
| "volume": 17990700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/2004", | |
| "open": 1464.89, | |
| "high": 1494.29, | |
| "low": 1463.32, | |
| "close": 1472.99, | |
| "volume": 20452300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/2004", | |
| "open": 1476.85, | |
| "high": 1481.19, | |
| "low": 1441, | |
| "close": 1441.12, | |
| "volume": 20442600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/2004", | |
| "open": 1441.28, | |
| "high": 1446.46, | |
| "low": 1429.36, | |
| "close": 1437.47, | |
| "volume": 21054500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/2004", | |
| "open": 1438.53, | |
| "high": 1447.71, | |
| "low": 1417.18, | |
| "close": 1417.5, | |
| "volume": 21598200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/2004", | |
| "open": 1409.14, | |
| "high": 1429.1, | |
| "low": 1402.2, | |
| "close": 1402.2, | |
| "volume": 21913700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/2004", | |
| "open": 1415.9, | |
| "high": 1431.4, | |
| "low": 1414.43, | |
| "close": 1431.4, | |
| "volume": 17071300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/2004", | |
| "open": 1423.15, | |
| "high": 1424.65, | |
| "low": 1399.87, | |
| "close": 1399.87, | |
| "volume": 17232900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/2004", | |
| "open": 1412.1, | |
| "high": 1417.56, | |
| "low": 1394.11, | |
| "close": 1407.07, | |
| "volume": 19636400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/2004", | |
| "open": 1418.57, | |
| "high": 1432.23, | |
| "low": 1418.3, | |
| "close": 1428.89, | |
| "volume": 16787700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/2004", | |
| "open": 1423.86, | |
| "high": 1425.76, | |
| "low": 1407.09, | |
| "close": 1417.77, | |
| "volume": 16777600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/2004", | |
| "open": 1416.23, | |
| "high": 1425.92, | |
| "low": 1398.58, | |
| "close": 1398.58, | |
| "volume": 16456800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/2004", | |
| "open": 1386.76, | |
| "high": 1388.68, | |
| "low": 1369.36, | |
| "close": 1381.39, | |
| "volume": 19822400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/2004", | |
| "open": 1391.64, | |
| "high": 1393.77, | |
| "low": 1368.67, | |
| "close": 1370.04, | |
| "volume": 18351800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/2004", | |
| "open": 1374.74, | |
| "high": 1391.87, | |
| "low": 1368.08, | |
| "close": 1381.86, | |
| "volume": 18394400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/2004", | |
| "open": 1394.2, | |
| "high": 1425.86, | |
| "low": 1393.96, | |
| "close": 1425.86, | |
| "volume": 19686200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/2004", | |
| "open": 1420.41, | |
| "high": 1431.23, | |
| "low": 1415.39, | |
| "close": 1415.39, | |
| "volume": 15798200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/2004", | |
| "open": 1429.54, | |
| "high": 1445.82, | |
| "low": 1429.48, | |
| "close": 1442.31, | |
| "volume": 17060000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/2004", | |
| "open": 1435.59, | |
| "high": 1445.3, | |
| "low": 1429.09, | |
| "close": 1445.25, | |
| "volume": 15985500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/2004", | |
| "open": 1445.17, | |
| "high": 1447.95, | |
| "low": 1432.87, | |
| "close": 1438.41, | |
| "volume": 18614600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/2004", | |
| "open": 1438.91, | |
| "high": 1457.59, | |
| "low": 1438.91, | |
| "close": 1453.22, | |
| "volume": 18334300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/2004", | |
| "open": 1482.33, | |
| "high": 1490.3, | |
| "low": 1469.57, | |
| "close": 1490.3, | |
| "volume": 21837400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/2004", | |
| "open": 1488.45, | |
| "high": 1508.37, | |
| "low": 1487.23, | |
| "close": 1508.37, | |
| "volume": 17363000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/2004", | |
| "open": 1492.93, | |
| "high": 1498.34, | |
| "low": 1485.7, | |
| "close": 1493.58, | |
| "volume": 18111000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/2004", | |
| "open": 1489.1, | |
| "high": 1492.19, | |
| "low": 1475.62, | |
| "close": 1481.96, | |
| "volume": 17749600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/2004", | |
| "open": 1502.77, | |
| "high": 1503.37, | |
| "low": 1478.44, | |
| "close": 1485.51, | |
| "volume": 16941400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/2004", | |
| "open": 1489.59, | |
| "high": 1497.5, | |
| "low": 1488.35, | |
| "close": 1495.93, | |
| "volume": 15013600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/2004", | |
| "open": 1501.98, | |
| "high": 1502.52, | |
| "low": 1469.88, | |
| "close": 1472.88, | |
| "volume": 19532400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/2004", | |
| "open": 1464.32, | |
| "high": 1485.28, | |
| "low": 1463.63, | |
| "close": 1475.66, | |
| "volume": 18322000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/2004", | |
| "open": 1479.56, | |
| "high": 1481.77, | |
| "low": 1449.4, | |
| "close": 1459.45, | |
| "volume": 19560100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/2004", | |
| "open": 1458.51, | |
| "high": 1460.39, | |
| "low": 1440.56, | |
| "close": 1449.06, | |
| "volume": 18704200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/2004", | |
| "open": 1448.89, | |
| "high": 1473.53, | |
| "low": 1448.03, | |
| "close": 1473.48, | |
| "volume": 16728300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/2004", | |
| "open": 1473.98, | |
| "high": 1479.68, | |
| "low": 1436.89, | |
| "close": 1436.9, | |
| "volume": 19217400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/2004", | |
| "open": 1446.02, | |
| "high": 1452.92, | |
| "low": 1434.16, | |
| "close": 1451.01, | |
| "volume": 20539700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/2004", | |
| "open": 1450.38, | |
| "high": 1488.74, | |
| "low": 1449.06, | |
| "close": 1485.5, | |
| "volume": 21478700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/2004", | |
| "open": 1492.24, | |
| "high": 1497.17, | |
| "low": 1484.36, | |
| "close": 1497.01, | |
| "volume": 19273000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/2004", | |
| "open": 1496.67, | |
| "high": 1499.45, | |
| "low": 1474.79, | |
| "close": 1480.53, | |
| "volume": 17276800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/2004", | |
| "open": 1485.67, | |
| "high": 1495.62, | |
| "low": 1476.42, | |
| "close": 1479.47, | |
| "volume": 19716100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/2004", | |
| "open": 1475.88, | |
| "high": 1476.03, | |
| "low": 1449.23, | |
| "close": 1453.03, | |
| "volume": 20374200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/2004", | |
| "open": 1451.4, | |
| "high": 1461.13, | |
| "low": 1420.66, | |
| "close": 1431.36, | |
| "volume": 23710700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/2004", | |
| "open": 1435.16, | |
| "high": 1439.69, | |
| "low": 1401.36, | |
| "close": 1401.36, | |
| "volume": 21747300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/2004", | |
| "open": 1409.06, | |
| "high": 1428.49, | |
| "low": 1404.06, | |
| "close": 1415.29, | |
| "volume": 19324900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/2004", | |
| "open": 1417.12, | |
| "high": 1438.49, | |
| "low": 1409.39, | |
| "close": 1422.11, | |
| "volume": 18575300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/2004", | |
| "open": 1424.71, | |
| "high": 1435.46, | |
| "low": 1416.73, | |
| "close": 1428.42, | |
| "volume": 15866600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/2004", | |
| "open": 1416.59, | |
| "high": 1425.5, | |
| "low": 1403.36, | |
| "close": 1415.6, | |
| "volume": 17507700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/2004", | |
| "open": 1411.05, | |
| "high": 1432.71, | |
| "low": 1406.19, | |
| "close": 1406.19, | |
| "volume": 16370900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/2004", | |
| "open": 1395.21, | |
| "high": 1403.59, | |
| "low": 1384.89, | |
| "close": 1397.1, | |
| "volume": 18956300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/2004", | |
| "open": 1406.36, | |
| "high": 1422.51, | |
| "low": 1406.36, | |
| "close": 1421.89, | |
| "volume": 16452200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/2004", | |
| "open": 1412.5, | |
| "high": 1417.03, | |
| "low": 1378.64, | |
| "close": 1414.83, | |
| "volume": 18877800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/2004", | |
| "open": 1408.58, | |
| "high": 1425.69, | |
| "low": 1405.6, | |
| "close": 1417.09, | |
| "volume": 15586200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/2004", | |
| "open": 1415.44, | |
| "high": 1419.57, | |
| "low": 1394.37, | |
| "close": 1399.85, | |
| "volume": 15263600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/2004", | |
| "open": 1379.99, | |
| "high": 1391.77, | |
| "low": 1372.46, | |
| "close": 1379.9, | |
| "volume": 15288900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/2004", | |
| "open": 1395.23, | |
| "high": 1404.27, | |
| "low": 1393.08, | |
| "close": 1397.47, | |
| "volume": 14351000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/2004", | |
| "open": 1414.38, | |
| "high": 1427.51, | |
| "low": 1396.34, | |
| "close": 1396.34, | |
| "volume": 18349600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/2004", | |
| "open": 1400.37, | |
| "high": 1408.2, | |
| "low": 1390.41, | |
| "close": 1396.87, | |
| "volume": 15409000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/2004", | |
| "open": 1409.61, | |
| "high": 1414.11, | |
| "low": 1397.7, | |
| "close": 1408.17, | |
| "volume": 13766200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/2004", | |
| "open": 1418.77, | |
| "high": 1425.49, | |
| "low": 1408.44, | |
| "close": 1413.97, | |
| "volume": 14220800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/2004", | |
| "open": 1412.59, | |
| "high": 1450.06, | |
| "low": 1406.2, | |
| "close": 1447.72, | |
| "volume": 17706000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/2004", | |
| "open": 1443.13, | |
| "high": 1455, | |
| "low": 1440.85, | |
| "close": 1453.87, | |
| "volume": 15910300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/2004", | |
| "open": 1460.06, | |
| "high": 1467.63, | |
| "low": 1450.67, | |
| "close": 1463.11, | |
| "volume": 16412600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/2004", | |
| "open": 1464.83, | |
| "high": 1469.23, | |
| "low": 1456.77, | |
| "close": 1466.22, | |
| "volume": 12331900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/2004", | |
| "open": 1457.71, | |
| "high": 1469.27, | |
| "low": 1453.39, | |
| "close": 1468.54, | |
| "volume": 14590300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/2004", | |
| "open": 1472.54, | |
| "high": 1474.1, | |
| "low": 1455.13, | |
| "close": 1464.22, | |
| "volume": 15201200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/2004", | |
| "open": 1459.19, | |
| "high": 1462.41, | |
| "low": 1445.21, | |
| "close": 1445.21, | |
| "volume": 15266700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/2004", | |
| "open": 1463.46, | |
| "high": 1472.64, | |
| "low": 1455.04, | |
| "close": 1455.04, | |
| "volume": 14176000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/2004", | |
| "open": 1465.56, | |
| "high": 1491.45, | |
| "low": 1464.01, | |
| "close": 1491.45, | |
| "volume": 14853000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/2004", | |
| "open": 1483.59, | |
| "high": 1496, | |
| "low": 1481.76, | |
| "close": 1495.97, | |
| "volume": 14647900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/2004", | |
| "open": 1487.37, | |
| "high": 1490.88, | |
| "low": 1469.04, | |
| "close": 1469.5, | |
| "volume": 15202000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/2004", | |
| "open": 1475.71, | |
| "high": 1481.27, | |
| "low": 1470.5, | |
| "close": 1481.27, | |
| "volume": 13456400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/2004", | |
| "open": 1470.62, | |
| "high": 1471.19, | |
| "low": 1451.78, | |
| "close": 1458.64, | |
| "volume": 14026300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/2004", | |
| "open": 1470.37, | |
| "high": 1487.83, | |
| "low": 1470.37, | |
| "close": 1479.2, | |
| "volume": 15272800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/2004", | |
| "open": 1478.72, | |
| "high": 1483.6, | |
| "low": 1474.17, | |
| "close": 1479.99, | |
| "volume": 13531300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/2004", | |
| "open": 1473.94, | |
| "high": 1473.95, | |
| "low": 1458.68, | |
| "close": 1464.03, | |
| "volume": 14499200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/2004", | |
| "open": 1457.88, | |
| "high": 1481.36, | |
| "low": 1455.67, | |
| "close": 1464.65, | |
| "volume": 16977700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/2004", | |
| "open": 1467.98, | |
| "high": 1472.65, | |
| "low": 1450.79, | |
| "close": 1453.23, | |
| "volume": 13630000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/2004", | |
| "open": 1455.92, | |
| "high": 1475.12, | |
| "low": 1448.82, | |
| "close": 1474.87, | |
| "volume": 16608900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/2004", | |
| "open": 1471.54, | |
| "high": 1495.05, | |
| "low": 1468.74, | |
| "close": 1493.52, | |
| "volume": 18035600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/2004", | |
| "open": 1490.58, | |
| "high": 1502.14, | |
| "low": 1485.88, | |
| "close": 1488.31, | |
| "volume": 16856900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/2004", | |
| "open": 1488.82, | |
| "high": 1503.91, | |
| "low": 1488.2, | |
| "close": 1498.38, | |
| "volume": 19721000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/2004", | |
| "open": 1507.32, | |
| "high": 1508.52, | |
| "low": 1485.25, | |
| "close": 1493.07, | |
| "volume": 16110800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/2004", | |
| "open": 1490.65, | |
| "high": 1507.05, | |
| "low": 1490.65, | |
| "close": 1505.65, | |
| "volume": 15815300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/2004", | |
| "open": 1507.6, | |
| "high": 1523.48, | |
| "low": 1502.61, | |
| "close": 1516.64, | |
| "volume": 17541600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/2004", | |
| "open": 1514.82, | |
| "high": 1514.82, | |
| "low": 1477.62, | |
| "close": 1489.57, | |
| "volume": 17393100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/2004", | |
| "open": 1488.34, | |
| "high": 1489.6, | |
| "low": 1473.73, | |
| "close": 1481.19, | |
| "volume": 12002300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/2004", | |
| "open": 1470.47, | |
| "high": 1471.21, | |
| "low": 1441.78, | |
| "close": 1445.71, | |
| "volume": 19275500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/2004", | |
| "open": 1445.1, | |
| "high": 1459.07, | |
| "low": 1445.02, | |
| "close": 1452.49, | |
| "volume": 17623100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/2004", | |
| "open": 1439.57, | |
| "high": 1452.7, | |
| "low": 1430.81, | |
| "close": 1431.13, | |
| "volume": 17891500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/2004", | |
| "open": 1442.43, | |
| "high": 1451.39, | |
| "low": 1434, | |
| "close": 1440, | |
| "volume": 13887500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/2004", | |
| "open": 1429.91, | |
| "high": 1435.3, | |
| "low": 1418.1, | |
| "close": 1432.11, | |
| "volume": 15040000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/2004", | |
| "open": 1436.08, | |
| "high": 1439.78, | |
| "low": 1426.11, | |
| "close": 1428.68, | |
| "volume": 14996600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/2004", | |
| "open": 1414.42, | |
| "high": 1433.61, | |
| "low": 1411.52, | |
| "close": 1416.05, | |
| "volume": 14618000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/2004", | |
| "open": 1422.26, | |
| "high": 1427.72, | |
| "low": 1412.59, | |
| "close": 1415.92, | |
| "volume": 16699400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/2004", | |
| "open": 1426.49, | |
| "high": 1426.49, | |
| "low": 1392.17, | |
| "close": 1392.17, | |
| "volume": 20994000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/2004", | |
| "open": 1398.92, | |
| "high": 1406.15, | |
| "low": 1386.78, | |
| "close": 1396.77, | |
| "volume": 17746200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/2004", | |
| "open": 1398.64, | |
| "high": 1421.07, | |
| "low": 1396.85, | |
| "close": 1421.07, | |
| "volume": 16282400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/2004", | |
| "open": 1433.27, | |
| "high": 1433.27, | |
| "low": 1386.57, | |
| "close": 1386.57, | |
| "volume": 21097500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/2004", | |
| "open": 1385.89, | |
| "high": 1411.43, | |
| "low": 1377.7, | |
| "close": 1408.51, | |
| "volume": 19645700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/2004", | |
| "open": 1394.56, | |
| "high": 1394.56, | |
| "low": 1370.7, | |
| "close": 1375.48, | |
| "volume": 16979100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/2004", | |
| "open": 1376.8, | |
| "high": 1383.67, | |
| "low": 1359.2, | |
| "close": 1368.4, | |
| "volume": 16670600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/2004", | |
| "open": 1374.69, | |
| "high": 1395.95, | |
| "low": 1371.26, | |
| "close": 1391.5, | |
| "volume": 17694000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/2004", | |
| "open": 1384.51, | |
| "high": 1392.48, | |
| "low": 1360.27, | |
| "close": 1383.75, | |
| "volume": 18473800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/2004", | |
| "open": 1395.34, | |
| "high": 1403.8, | |
| "low": 1388.06, | |
| "close": 1398.55, | |
| "volume": 17033500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/2004", | |
| "open": 1397.05, | |
| "high": 1412, | |
| "low": 1394.85, | |
| "close": 1400.39, | |
| "volume": 15073200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/2004", | |
| "open": 1390.21, | |
| "high": 1408.31, | |
| "low": 1387.04, | |
| "close": 1406.33, | |
| "volume": 15339700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/2004", | |
| "open": 1402.34, | |
| "high": 1404.9, | |
| "low": 1379.02, | |
| "close": 1379.14, | |
| "volume": 14944800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/2004", | |
| "open": 1372.46, | |
| "high": 1386.28, | |
| "low": 1368.44, | |
| "close": 1379.21, | |
| "volume": 16593900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/2004", | |
| "open": 1380.93, | |
| "high": 1383.38, | |
| "low": 1352.27, | |
| "close": 1353.44, | |
| "volume": 15746600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/2004", | |
| "open": 1341.08, | |
| "high": 1342.87, | |
| "low": 1314.97, | |
| "close": 1315.3, | |
| "volume": 16922600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/2004", | |
| "open": 1320.83, | |
| "high": 1325.45, | |
| "low": 1314.57, | |
| "close": 1318.83, | |
| "volume": 12634900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/2004", | |
| "open": 1325.96, | |
| "high": 1346.71, | |
| "low": 1324.38, | |
| "close": 1346.71, | |
| "volume": 14684600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/2004", | |
| "open": 1319.7, | |
| "high": 1328.83, | |
| "low": 1309.5, | |
| "close": 1324.65, | |
| "volume": 17942600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/2004", | |
| "open": 1313.81, | |
| "high": 1320.94, | |
| "low": 1302.74, | |
| "close": 1304.43, | |
| "volume": 16326600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/2004", | |
| "open": 1311.84, | |
| "high": 1316.3, | |
| "low": 1301.93, | |
| "close": 1307.82, | |
| "volume": 13477500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/2004", | |
| "open": 1309.5, | |
| "high": 1334.78, | |
| "low": 1309.5, | |
| "close": 1326.84, | |
| "volume": 12897300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/2004", | |
| "open": 1332.94, | |
| "high": 1344.54, | |
| "low": 1331.85, | |
| "close": 1335.72, | |
| "volume": 13902800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/2004", | |
| "open": 1328.99, | |
| "high": 1363.74, | |
| "low": 1327.85, | |
| "close": 1363.73, | |
| "volume": 15750500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/2004", | |
| "open": 1356.89, | |
| "high": 1361.23, | |
| "low": 1344.98, | |
| "close": 1353.24, | |
| "volume": 14167300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/2004", | |
| "open": 1352.28, | |
| "high": 1373.01, | |
| "low": 1348.27, | |
| "close": 1366.73, | |
| "volume": 13426500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/2004", | |
| "open": 1370.51, | |
| "high": 1377.67, | |
| "low": 1364.46, | |
| "close": 1370.9, | |
| "volume": 12246600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/2004", | |
| "open": 1376.99, | |
| "high": 1379.05, | |
| "low": 1360.82, | |
| "close": 1369.78, | |
| "volume": 13010900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/2004", | |
| "open": 1369.2, | |
| "high": 1391.22, | |
| "low": 1363.56, | |
| "close": 1389.17, | |
| "volume": 13206400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/2004", | |
| "open": 1383.8, | |
| "high": 1388.84, | |
| "low": 1379.69, | |
| "close": 1383.98, | |
| "volume": 11828300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/2004", | |
| "open": 1384.61, | |
| "high": 1393.23, | |
| "low": 1384.61, | |
| "close": 1388.56, | |
| "volume": 10111070, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/2004", | |
| "open": 1383.12, | |
| "high": 1384.14, | |
| "low": 1367.73, | |
| "close": 1367.94, | |
| "volume": 10076400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/2004", | |
| "open": 1368.91, | |
| "high": 1372.27, | |
| "low": 1354.1, | |
| "close": 1368.68, | |
| "volume": 12989100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/2004", | |
| "open": 1363.27, | |
| "high": 1384.85, | |
| "low": 1360.58, | |
| "close": 1377.96, | |
| "volume": 14263500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/2004", | |
| "open": 1374.69, | |
| "high": 1402.07, | |
| "low": 1373.67, | |
| "close": 1398.34, | |
| "volume": 12087700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/2004", | |
| "open": 1384.41, | |
| "high": 1393.5, | |
| "low": 1370.01, | |
| "close": 1371.82, | |
| "volume": 12446100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/2004", | |
| "open": 1382.48, | |
| "high": 1390.6, | |
| "low": 1372.53, | |
| "close": 1381.84, | |
| "volume": 13207000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/2004", | |
| "open": 1378.4, | |
| "high": 1393.69, | |
| "low": 1374.79, | |
| "close": 1376.77, | |
| "volume": 14425400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/2004", | |
| "open": 1385.22, | |
| "high": 1396.55, | |
| "low": 1373.37, | |
| "close": 1391.53, | |
| "volume": 16637900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/2004", | |
| "open": 1391.2, | |
| "high": 1414.55, | |
| "low": 1386.41, | |
| "close": 1413, | |
| "volume": 16066500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/2004", | |
| "open": 1417.84, | |
| "high": 1435.95, | |
| "low": 1414.22, | |
| "close": 1427.34, | |
| "volume": 17410800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/2004", | |
| "open": 1425.29, | |
| "high": 1435.91, | |
| "low": 1422.83, | |
| "close": 1434.37, | |
| "volume": 15092600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/2004", | |
| "open": 1425.51, | |
| "high": 1425.51, | |
| "low": 1412.54, | |
| "close": 1415.3, | |
| "volume": 15755000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/2004", | |
| "open": 1417.37, | |
| "high": 1429.93, | |
| "low": 1413.22, | |
| "close": 1417.97, | |
| "volume": 13255000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/2004", | |
| "open": 1417.73, | |
| "high": 1427.59, | |
| "low": 1413.78, | |
| "close": 1426.3, | |
| "volume": 16403700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/2004", | |
| "open": 1417.39, | |
| "high": 1437.3, | |
| "low": 1415.31, | |
| "close": 1424.72, | |
| "volume": 15655400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/2004", | |
| "open": 1429.85, | |
| "high": 1440.81, | |
| "low": 1425.16, | |
| "close": 1435.91, | |
| "volume": 15315600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/2004", | |
| "open": 1424.72, | |
| "high": 1424.72, | |
| "low": 1403.16, | |
| "close": 1404.22, | |
| "volume": 15882900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/2004", | |
| "open": 1405.76, | |
| "high": 1413.68, | |
| "low": 1402.79, | |
| "close": 1405.77, | |
| "volume": 13968100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/2004", | |
| "open": 1407.71, | |
| "high": 1414.56, | |
| "low": 1397.5, | |
| "close": 1399.05, | |
| "volume": 13600900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/2004", | |
| "open": 1389.94, | |
| "high": 1396.42, | |
| "low": 1383.24, | |
| "close": 1385.55, | |
| "volume": 13167900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/2004", | |
| "open": 1390.11, | |
| "high": 1394.43, | |
| "low": 1376.99, | |
| "close": 1389.7, | |
| "volume": 15369800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/2004", | |
| "open": 1389.69, | |
| "high": 1411.82, | |
| "low": 1389.62, | |
| "close": 1410.86, | |
| "volume": 16372800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/2004", | |
| "open": 1409.23, | |
| "high": 1417.99, | |
| "low": 1403.89, | |
| "close": 1412.74, | |
| "volume": 16566200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/2004", | |
| "open": 1426.38, | |
| "high": 1452.94, | |
| "low": 1423.43, | |
| "close": 1452.94, | |
| "volume": 18203000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/2004", | |
| "open": 1463.22, | |
| "high": 1472.21, | |
| "low": 1458.08, | |
| "close": 1459.01, | |
| "volume": 18549700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/2004", | |
| "open": 1456.19, | |
| "high": 1467.23, | |
| "low": 1454.23, | |
| "close": 1461.76, | |
| "volume": 17096000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/2004", | |
| "open": 1460.19, | |
| "high": 1474.36, | |
| "low": 1452.61, | |
| "close": 1474.36, | |
| "volume": 19228700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/2004", | |
| "open": 1469.7, | |
| "high": 1474.7, | |
| "low": 1454.89, | |
| "close": 1455.77, | |
| "volume": 17349700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/2004", | |
| "open": 1449.49, | |
| "high": 1457.04, | |
| "low": 1428.11, | |
| "close": 1430.96, | |
| "volume": 16689400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/2004", | |
| "open": 1435.54, | |
| "high": 1441.1, | |
| "low": 1431.77, | |
| "close": 1437.73, | |
| "volume": 11738200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/2004", | |
| "open": 1424.22, | |
| "high": 1439.07, | |
| "low": 1416.29, | |
| "close": 1435, | |
| "volume": 15083900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/2004", | |
| "open": 1451.73, | |
| "high": 1453.72, | |
| "low": 1425.41, | |
| "close": 1434.46, | |
| "volume": 17761200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/2004", | |
| "open": 1434.92, | |
| "high": 1437.66, | |
| "low": 1421.59, | |
| "close": 1425.21, | |
| "volume": 15902900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/2004", | |
| "open": 1430.31, | |
| "high": 1441.82, | |
| "low": 1419.36, | |
| "close": 1430.98, | |
| "volume": 16482800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/2004", | |
| "open": 1428.08, | |
| "high": 1457.31, | |
| "low": 1424.82, | |
| "close": 1457.31, | |
| "volume": 15050000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/2004", | |
| "open": 1463.01, | |
| "high": 1470.14, | |
| "low": 1443.4, | |
| "close": 1443.8, | |
| "volume": 17133300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/2004", | |
| "open": 1441.21, | |
| "high": 1456.19, | |
| "low": 1433.88, | |
| "close": 1452.26, | |
| "volume": 16504700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/2004", | |
| "open": 1459.68, | |
| "high": 1478.46, | |
| "low": 1452.57, | |
| "close": 1474.79, | |
| "volume": 20060000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/2004", | |
| "open": 1472.92, | |
| "high": 1473.69, | |
| "low": 1438.13, | |
| "close": 1438.25, | |
| "volume": 17379600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/2004", | |
| "open": 1435.68, | |
| "high": 1439.48, | |
| "low": 1427.44, | |
| "close": 1432.57, | |
| "volume": 16038300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/2004", | |
| "open": 1432.25, | |
| "high": 1442.14, | |
| "low": 1423.98, | |
| "close": 1442.14, | |
| "volume": 18125500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/2004", | |
| "open": 1441.79, | |
| "high": 1483.13, | |
| "low": 1437.44, | |
| "close": 1480.03, | |
| "volume": 20759200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/2004", | |
| "open": 1473.41, | |
| "high": 1491.86, | |
| "low": 1471.03, | |
| "close": 1487.12, | |
| "volume": 18218200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/2004", | |
| "open": 1485.68, | |
| "high": 1496.98, | |
| "low": 1475.56, | |
| "close": 1486.72, | |
| "volume": 16399500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/2004", | |
| "open": 1486.25, | |
| "high": 1494.88, | |
| "low": 1479.86, | |
| "close": 1488.79, | |
| "volume": 15228200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/2004", | |
| "open": 1490.32, | |
| "high": 1509.56, | |
| "low": 1489.33, | |
| "close": 1494.83, | |
| "volume": 18450800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/2004", | |
| "open": 1519.97, | |
| "high": 1523.51, | |
| "low": 1494.85, | |
| "close": 1503.89, | |
| "volume": 19574000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/2004", | |
| "open": 1498.06, | |
| "high": 1519.21, | |
| "low": 1492.23, | |
| "close": 1516.2, | |
| "volume": 18234900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/2004", | |
| "open": 1526.71, | |
| "high": 1534.84, | |
| "low": 1512.74, | |
| "close": 1525.24, | |
| "volume": 19089700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/2004", | |
| "open": 1525.13, | |
| "high": 1532.46, | |
| "low": 1522.12, | |
| "close": 1527.13, | |
| "volume": 16092700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/2004", | |
| "open": 1527.25, | |
| "high": 1534.37, | |
| "low": 1521.15, | |
| "close": 1527, | |
| "volume": 16922000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/2004", | |
| "open": 1524.1, | |
| "high": 1530.01, | |
| "low": 1514.32, | |
| "close": 1517.06, | |
| "volume": 18534600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/2004", | |
| "open": 1524.62, | |
| "high": 1542.39, | |
| "low": 1522.48, | |
| "close": 1541.7, | |
| "volume": 17647600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/2004", | |
| "open": 1543.31, | |
| "high": 1558.41, | |
| "low": 1535.82, | |
| "close": 1558.41, | |
| "volume": 20042100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/2004", | |
| "open": 1554.31, | |
| "high": 1562.04, | |
| "low": 1550.03, | |
| "close": 1560.96, | |
| "volume": 18882600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/2004", | |
| "open": 1554.79, | |
| "high": 1554.79, | |
| "low": 1541.84, | |
| "close": 1548.53, | |
| "volume": 19010800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/2004", | |
| "open": 1561.8, | |
| "high": 1580.26, | |
| "low": 1561.8, | |
| "close": 1571.12, | |
| "volume": 22233700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/2004", | |
| "open": 1568.02, | |
| "high": 1581.79, | |
| "low": 1563.79, | |
| "close": 1580.81, | |
| "volume": 19154300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/2004", | |
| "open": 1578.86, | |
| "high": 1580.93, | |
| "low": 1551.77, | |
| "close": 1552.11, | |
| "volume": 20337100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/2004", | |
| "open": 1551.16, | |
| "high": 1568.86, | |
| "low": 1543.97, | |
| "close": 1568.28, | |
| "volume": 18979600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/2004", | |
| "open": 1566.71, | |
| "high": 1573.52, | |
| "low": 1552.85, | |
| "close": 1562.6, | |
| "volume": 20576200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/2004", | |
| "open": 1572.67, | |
| "high": 1583.07, | |
| "low": 1570.87, | |
| "close": 1582.55, | |
| "volume": 16381700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/2004", | |
| "open": 1581.65, | |
| "high": 1587.08, | |
| "low": 1578.26, | |
| "close": 1578.26, | |
| "volume": 6677600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/2004", | |
| "open": 1586.46, | |
| "high": 1593.16, | |
| "low": 1567.27, | |
| "close": 1580.44, | |
| "volume": 18443300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/2004", | |
| "open": 1579.51, | |
| "high": 1583.15, | |
| "low": 1571.11, | |
| "close": 1571.5, | |
| "volume": 18787600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/2004", | |
| "open": 1578.25, | |
| "high": 1607.16, | |
| "low": 1578.25, | |
| "close": 1607.15, | |
| "volume": 22816400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/2004", | |
| "open": 1602.11, | |
| "high": 1623.6, | |
| "low": 1599.63, | |
| "close": 1613.15, | |
| "volume": 24016100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/2004", | |
| "open": 1621.1, | |
| "high": 1631.9, | |
| "low": 1612.72, | |
| "close": 1614.4, | |
| "volume": 24109300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/2004", | |
| "open": 1612.33, | |
| "high": 1625.61, | |
| "low": 1605.71, | |
| "close": 1619.59, | |
| "volume": 21502500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/2004", | |
| "open": 1622.84, | |
| "high": 1628.25, | |
| "low": 1589.05, | |
| "close": 1589.33, | |
| "volume": 26715200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/2004", | |
| "open": 1593.87, | |
| "high": 1607.49, | |
| "low": 1588.73, | |
| "close": 1601.91, | |
| "volume": 23908600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/2004", | |
| "open": 1585.99, | |
| "high": 1615.6, | |
| "low": 1577.77, | |
| "close": 1609.79, | |
| "volume": 22841500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/2004", | |
| "open": 1601.46, | |
| "high": 1611.23, | |
| "low": 1600.72, | |
| "close": 1605.16, | |
| "volume": 17948400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/2004", | |
| "open": 1617.53, | |
| "high": 1621.37, | |
| "low": 1608.4, | |
| "close": 1621.16, | |
| "volume": 20709800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/2004", | |
| "open": 1618.2, | |
| "high": 1632.17, | |
| "low": 1618.2, | |
| "close": 1627.46, | |
| "volume": 22286700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/2004", | |
| "open": 1626.99, | |
| "high": 1635.7, | |
| "low": 1615.45, | |
| "close": 1623.63, | |
| "volume": 23375900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/2004", | |
| "open": 1621.43, | |
| "high": 1625.83, | |
| "low": 1601.62, | |
| "close": 1607.62, | |
| "volume": 23262200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/2004", | |
| "open": 1608.64, | |
| "high": 1614.89, | |
| "low": 1596.48, | |
| "close": 1596.61, | |
| "volume": 24230800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/2004", | |
| "open": 1603.84, | |
| "high": 1613.78, | |
| "low": 1587.21, | |
| "close": 1591.97, | |
| "volume": 19914600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/2004", | |
| "open": 1598.6, | |
| "high": 1611.34, | |
| "low": 1594.89, | |
| "close": 1609.26, | |
| "volume": 19728600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/2004", | |
| "open": 1605.72, | |
| "high": 1619.56, | |
| "low": 1602.99, | |
| "close": 1613.57, | |
| "volume": 18027600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/2004", | |
| "open": 1608.87, | |
| "high": 1619.18, | |
| "low": 1608.64, | |
| "close": 1613.77, | |
| "volume": 14307700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/2004", | |
| "open": 1621.33, | |
| "high": 1623.8, | |
| "low": 1600.25, | |
| "close": 1607.59, | |
| "volume": 14787000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/2004", | |
| "open": 1610.9, | |
| "high": 1624.19, | |
| "low": 1608.51, | |
| "close": 1624.19, | |
| "volume": 15875500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/2004", | |
| "open": 1619.36, | |
| "high": 1629.9, | |
| "low": 1619.36, | |
| "close": 1624.95, | |
| "volume": 15038800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/2004", | |
| "open": 1626.21, | |
| "high": 1628.74, | |
| "low": 1621.58, | |
| "close": 1623.76, | |
| "volume": 14031400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/2004", | |
| "open": 1624.37, | |
| "high": 1628.91, | |
| "low": 1620.31, | |
| "close": 1621.12, | |
| "volume": 13664600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2005", | |
| "open": 1628.75, | |
| "high": 1635.45, | |
| "low": 1598.79, | |
| "close": 1603.51, | |
| "volume": 21931300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/2005", | |
| "open": 1611.22, | |
| "high": 1612.78, | |
| "low": 1565.02, | |
| "close": 1571.83, | |
| "volume": 26904600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/2005", | |
| "open": 1568.68, | |
| "high": 1580.88, | |
| "low": 1562.64, | |
| "close": 1563.76, | |
| "volume": 23753800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/2005", | |
| "open": 1567.66, | |
| "high": 1570.75, | |
| "low": 1556.84, | |
| "close": 1557.52, | |
| "volume": 21742200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/2005", | |
| "open": 1565.63, | |
| "high": 1577.76, | |
| "low": 1551.29, | |
| "close": 1564.81, | |
| "volume": 21919100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2005", | |
| "open": 1561.23, | |
| "high": 1577.71, | |
| "low": 1558.54, | |
| "close": 1564.92, | |
| "volume": 20982700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/2005", | |
| "open": 1556.66, | |
| "high": 1562.24, | |
| "low": 1545.28, | |
| "close": 1553.4, | |
| "volume": 22102400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/2005", | |
| "open": 1561.84, | |
| "high": 1566.69, | |
| "low": 1543.04, | |
| "close": 1565.78, | |
| "volume": 22576700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/2005", | |
| "open": 1567.55, | |
| "high": 1568.54, | |
| "low": 1543.48, | |
| "close": 1545.18, | |
| "volume": 21116100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/2005", | |
| "open": 1552.11, | |
| "high": 1563.79, | |
| "low": 1550.05, | |
| "close": 1561.11, | |
| "volume": 20848600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/2005", | |
| "open": 1554.19, | |
| "high": 1574.39, | |
| "low": 1551.88, | |
| "close": 1573.49, | |
| "volume": 19838400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/2005", | |
| "open": 1572.81, | |
| "high": 1573.02, | |
| "low": 1545.63, | |
| "close": 1545.65, | |
| "volume": 22177000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/2005", | |
| "open": 1526.8, | |
| "high": 1534.53, | |
| "low": 1514.56, | |
| "close": 1514.56, | |
| "volume": 22313600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/2005", | |
| "open": 1519.3, | |
| "high": 1524.03, | |
| "low": 1502.48, | |
| "close": 1503.64, | |
| "volume": 20437700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2005", | |
| "open": 1507.79, | |
| "high": 1509.83, | |
| "low": 1480.66, | |
| "close": 1480.66, | |
| "volume": 21346800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/2005", | |
| "open": 1492.65, | |
| "high": 1505.05, | |
| "low": 1488.6, | |
| "close": 1490.57, | |
| "volume": 20036300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/2005", | |
| "open": 1502.05, | |
| "high": 1513.44, | |
| "low": 1495.31, | |
| "close": 1509.01, | |
| "volume": 21050700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/2005", | |
| "open": 1505.25, | |
| "high": 1512.74, | |
| "low": 1497.36, | |
| "close": 1507.55, | |
| "volume": 21062200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/2005", | |
| "open": 1510.88, | |
| "high": 1512.82, | |
| "low": 1486.76, | |
| "close": 1499.46, | |
| "volume": 20981500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2005", | |
| "open": 1515.16, | |
| "high": 1523.27, | |
| "low": 1513.06, | |
| "close": 1519.63, | |
| "volume": 18238000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/2005", | |
| "open": 1521, | |
| "high": 1527.91, | |
| "low": 1517.3, | |
| "close": 1523.66, | |
| "volume": 19045700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/2005", | |
| "open": 1527.29, | |
| "high": 1531.22, | |
| "low": 1515.45, | |
| "close": 1525.1, | |
| "volume": 19655500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/2005", | |
| "open": 1516.22, | |
| "high": 1518.13, | |
| "low": 1501.96, | |
| "close": 1508.24, | |
| "volume": 19627500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/2005", | |
| "open": 1507.74, | |
| "high": 1534.97, | |
| "low": 1507.69, | |
| "close": 1534.49, | |
| "volume": 19349200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2005", | |
| "open": 1534.48, | |
| "high": 1538.38, | |
| "low": 1522.72, | |
| "close": 1529.05, | |
| "volume": 16984600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/2005", | |
| "open": 1529.55, | |
| "high": 1542.41, | |
| "low": 1527.04, | |
| "close": 1532.69, | |
| "volume": 19435600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/2005", | |
| "open": 1534.41, | |
| "high": 1534.48, | |
| "low": 1504.6, | |
| "close": 1506.81, | |
| "volume": 19588100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/2005", | |
| "open": 1512.71, | |
| "high": 1514.22, | |
| "low": 1497.35, | |
| "close": 1506.83, | |
| "volume": 20855000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/2005", | |
| "open": 1505.09, | |
| "high": 1535.54, | |
| "low": 1498.68, | |
| "close": 1530.51, | |
| "volume": 21636300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2005", | |
| "open": 1531.19, | |
| "high": 1540.01, | |
| "low": 1530.16, | |
| "close": 1538.21, | |
| "volume": 16396400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/2005", | |
| "open": 1538.38, | |
| "high": 1561.17, | |
| "low": 1535.34, | |
| "close": 1547.3, | |
| "volume": 20715900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/2005", | |
| "open": 1541.26, | |
| "high": 1547.69, | |
| "low": 1535.37, | |
| "close": 1542.41, | |
| "volume": 18650700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/2005", | |
| "open": 1543.03, | |
| "high": 1546.69, | |
| "low": 1519.22, | |
| "close": 1519.29, | |
| "volume": 19504600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/2005", | |
| "open": 1519.21, | |
| "high": 1524.04, | |
| "low": 1512.73, | |
| "close": 1515.4, | |
| "volume": 16141600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/2005", | |
| "open": 1502.94, | |
| "high": 1523.51, | |
| "low": 1493.58, | |
| "close": 1494.07, | |
| "volume": 20562200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/2005", | |
| "open": 1502.83, | |
| "high": 1503.89, | |
| "low": 1489.99, | |
| "close": 1497.09, | |
| "volume": 18784500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/2005", | |
| "open": 1493.59, | |
| "high": 1517.88, | |
| "low": 1491.74, | |
| "close": 1517.71, | |
| "volume": 20318800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/2005", | |
| "open": 1515.75, | |
| "high": 1528, | |
| "low": 1513.47, | |
| "close": 1526.9, | |
| "volume": 17712000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2005", | |
| "open": 1517.06, | |
| "high": 1524.7, | |
| "low": 1498.17, | |
| "close": 1511.02, | |
| "volume": 21301400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/2005", | |
| "open": 1516.63, | |
| "high": 1529.37, | |
| "low": 1515.2, | |
| "close": 1527.25, | |
| "volume": 19411800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/2005", | |
| "open": 1517.68, | |
| "high": 1541.14, | |
| "low": 1514.98, | |
| "close": 1525.28, | |
| "volume": 20044700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/2005", | |
| "open": 1530.13, | |
| "high": 1530.68, | |
| "low": 1502.32, | |
| "close": 1511.89, | |
| "volume": 18958800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/2005", | |
| "open": 1524.21, | |
| "high": 1530.59, | |
| "low": 1517.29, | |
| "close": 1520.58, | |
| "volume": 18291900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2005", | |
| "open": 1524.04, | |
| "high": 1552.53, | |
| "low": 1523.73, | |
| "close": 1545.2, | |
| "volume": 19491900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/2005", | |
| "open": 1540.8, | |
| "high": 1549.56, | |
| "low": 1527.5, | |
| "close": 1528.65, | |
| "volume": 16967000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/2005", | |
| "open": 1526.9, | |
| "high": 1537.97, | |
| "low": 1520.45, | |
| "close": 1521.98, | |
| "volume": 18955200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/2005", | |
| "open": 1525.64, | |
| "high": 1527.98, | |
| "low": 1504.54, | |
| "close": 1524.38, | |
| "volume": 18257900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/2005", | |
| "open": 1528.65, | |
| "high": 1533.85, | |
| "low": 1501.99, | |
| "close": 1505.64, | |
| "volume": 17920900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2005", | |
| "open": 1509.19, | |
| "high": 1515.16, | |
| "low": 1502.6, | |
| "close": 1515.09, | |
| "volume": 17077200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/2005", | |
| "open": 1520.26, | |
| "high": 1520.43, | |
| "low": 1500.88, | |
| "close": 1502.06, | |
| "volume": 18387900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/2005", | |
| "open": 1497.4, | |
| "high": 1508.16, | |
| "low": 1482.62, | |
| "close": 1486.23, | |
| "volume": 19696900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/2005", | |
| "open": 1487.72, | |
| "high": 1496.8, | |
| "low": 1483.1, | |
| "close": 1487.63, | |
| "volume": 17451200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/2005", | |
| "open": 1488.55, | |
| "high": 1490.57, | |
| "low": 1475.26, | |
| "close": 1484.4, | |
| "volume": 21069800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/2005", | |
| "open": 1483.16, | |
| "high": 1490.57, | |
| "low": 1470.94, | |
| "close": 1484.45, | |
| "volume": 16110000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/2005", | |
| "open": 1484.13, | |
| "high": 1490.44, | |
| "low": 1464.99, | |
| "close": 1465.09, | |
| "volume": 18059500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/2005", | |
| "open": 1463.43, | |
| "high": 1480.13, | |
| "low": 1463.43, | |
| "close": 1471.77, | |
| "volume": 17411500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/2005", | |
| "open": 1477.46, | |
| "high": 1485.96, | |
| "low": 1469.94, | |
| "close": 1469.94, | |
| "volume": 16979300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2005", | |
| "open": 1476.4, | |
| "high": 1484.85, | |
| "low": 1472.71, | |
| "close": 1472.71, | |
| "volume": 14876200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/2005", | |
| "open": 1471.25, | |
| "high": 1483.43, | |
| "low": 1458.26, | |
| "close": 1464.34, | |
| "volume": 17978400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/2005", | |
| "open": 1470.13, | |
| "high": 1491.74, | |
| "low": 1469.97, | |
| "close": 1491.74, | |
| "volume": 17536100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/2005", | |
| "open": 1489.44, | |
| "high": 1490.8, | |
| "low": 1478.66, | |
| "close": 1482.53, | |
| "volume": 16869700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/2005", | |
| "open": 1491.83, | |
| "high": 1495.58, | |
| "low": 1466.49, | |
| "close": 1469.35, | |
| "volume": 18696900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2005", | |
| "open": 1469.42, | |
| "high": 1482.06, | |
| "low": 1461.27, | |
| "close": 1476.72, | |
| "volume": 15893100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/2005", | |
| "open": 1480.99, | |
| "high": 1487.26, | |
| "low": 1477.55, | |
| "close": 1483.75, | |
| "volume": 16475100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/2005", | |
| "open": 1487.15, | |
| "high": 1497.39, | |
| "low": 1477.97, | |
| "close": 1480.67, | |
| "volume": 17464000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/2005", | |
| "open": 1481.13, | |
| "high": 1499.71, | |
| "low": 1481.13, | |
| "close": 1499.71, | |
| "volume": 17142700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/2005", | |
| "open": 1499.93, | |
| "high": 1503.21, | |
| "low": 1485.43, | |
| "close": 1485.6, | |
| "volume": 15163400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2005", | |
| "open": 1490.43, | |
| "high": 1492.32, | |
| "low": 1477.13, | |
| "close": 1478.55, | |
| "volume": 13824900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/2005", | |
| "open": 1477.01, | |
| "high": 1490.1, | |
| "low": 1460.42, | |
| "close": 1489.16, | |
| "volume": 19318700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/2005", | |
| "open": 1484.39, | |
| "high": 1484.46, | |
| "low": 1459.97, | |
| "close": 1461.68, | |
| "volume": 17054500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/2005", | |
| "open": 1461.83, | |
| "high": 1462.81, | |
| "low": 1440.35, | |
| "close": 1441.13, | |
| "volume": 19300600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/2005", | |
| "open": 1425.73, | |
| "high": 1434.47, | |
| "low": 1407.82, | |
| "close": 1408.59, | |
| "volume": 23146200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/2005", | |
| "open": 1406.3, | |
| "high": 1418.76, | |
| "low": 1405.09, | |
| "close": 1409.98, | |
| "volume": 18403600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/2005", | |
| "open": 1419.53, | |
| "high": 1424.03, | |
| "low": 1410.54, | |
| "close": 1420.8, | |
| "volume": 17928300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/2005", | |
| "open": 1430.25, | |
| "high": 1432.11, | |
| "low": 1404.86, | |
| "close": 1406.85, | |
| "volume": 20049500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/2005", | |
| "open": 1423.62, | |
| "high": 1448.37, | |
| "low": 1419.25, | |
| "close": 1447.37, | |
| "volume": 19514900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/2005", | |
| "open": 1437.97, | |
| "high": 1438.72, | |
| "low": 1412.63, | |
| "close": 1421.21, | |
| "volume": 18027300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2005", | |
| "open": 1430.99, | |
| "high": 1439.63, | |
| "low": 1426.73, | |
| "close": 1437.31, | |
| "volume": 14424200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/2005", | |
| "open": 1431.75, | |
| "high": 1446.82, | |
| "low": 1420.43, | |
| "close": 1420.43, | |
| "volume": 16700400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/2005", | |
| "open": 1413.22, | |
| "high": 1429.11, | |
| "low": 1409.49, | |
| "close": 1423.76, | |
| "volume": 17642100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/2005", | |
| "open": 1418.12, | |
| "high": 1425.69, | |
| "low": 1408.84, | |
| "close": 1409.29, | |
| "volume": 18613400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/2005", | |
| "open": 1420.64, | |
| "high": 1422.42, | |
| "low": 1394.36, | |
| "close": 1420.79, | |
| "volume": 20395500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2005", | |
| "open": 1421.9, | |
| "high": 1430.05, | |
| "low": 1415.6, | |
| "close": 1423.71, | |
| "volume": 15477500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/2005", | |
| "open": 1421.28, | |
| "high": 1436.6, | |
| "low": 1421.28, | |
| "close": 1427.61, | |
| "volume": 18681400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/2005", | |
| "open": 1431.06, | |
| "high": 1453.2, | |
| "low": 1429.62, | |
| "close": 1452.2, | |
| "volume": 18778200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/2005", | |
| "open": 1450.73, | |
| "high": 1457.34, | |
| "low": 1441.94, | |
| "close": 1450.16, | |
| "volume": 17198800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/2005", | |
| "open": 1460.26, | |
| "high": 1460.76, | |
| "low": 1449.7, | |
| "close": 1456, | |
| "volume": 15111200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2005", | |
| "open": 1455.68, | |
| "high": 1463.38, | |
| "low": 1446.77, | |
| "close": 1463.38, | |
| "volume": 14410100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/2005", | |
| "open": 1453.25, | |
| "high": 1458.4, | |
| "low": 1445.11, | |
| "close": 1450.36, | |
| "volume": 15955200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/2005", | |
| "open": 1452.31, | |
| "high": 1461.02, | |
| "low": 1432.83, | |
| "close": 1459.55, | |
| "volume": 17161600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/2005", | |
| "open": 1459.07, | |
| "high": 1468.17, | |
| "low": 1446.97, | |
| "close": 1454.79, | |
| "volume": 17834300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/2005", | |
| "open": 1459.23, | |
| "high": 1478.89, | |
| "low": 1455.88, | |
| "close": 1470.63, | |
| "volume": 18789800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2005", | |
| "open": 1470.31, | |
| "high": 1481.32, | |
| "low": 1465.85, | |
| "close": 1480.68, | |
| "volume": 13902900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/2005", | |
| "open": 1474.05, | |
| "high": 1490.14, | |
| "low": 1469.44, | |
| "close": 1490.14, | |
| "volume": 15205100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/2005", | |
| "open": 1493.03, | |
| "high": 1514.76, | |
| "low": 1489.47, | |
| "close": 1509.26, | |
| "volume": 19578800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/2005", | |
| "open": 1510.62, | |
| "high": 1521.5, | |
| "low": 1508.71, | |
| "close": 1521.43, | |
| "volume": 17005800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/2005", | |
| "open": 1519.26, | |
| "high": 1528.06, | |
| "low": 1514.54, | |
| "close": 1528.06, | |
| "volume": 14927200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2005", | |
| "open": 1526.74, | |
| "high": 1540.3, | |
| "low": 1525.23, | |
| "close": 1535.22, | |
| "volume": 16201300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/2005", | |
| "open": 1530.95, | |
| "high": 1540.68, | |
| "low": 1529.4, | |
| "close": 1540.47, | |
| "volume": 16959400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/2005", | |
| "open": 1535.65, | |
| "high": 1535.65, | |
| "low": 1524.41, | |
| "close": 1532.71, | |
| "volume": 14930000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/2005", | |
| "open": 1539.52, | |
| "high": 1551.12, | |
| "low": 1539.52, | |
| "close": 1548.8, | |
| "volume": 15964600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/2005", | |
| "open": 1546.97, | |
| "high": 1551.03, | |
| "low": 1541.76, | |
| "close": 1549.8, | |
| "volume": 12373500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/2005", | |
| "open": 1549.35, | |
| "high": 1550.18, | |
| "low": 1538.54, | |
| "close": 1542.63, | |
| "volume": 15787400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/2005", | |
| "open": 1541.86, | |
| "high": 1567.72, | |
| "low": 1541.66, | |
| "close": 1559.5, | |
| "volume": 17797100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/2005", | |
| "open": 1553.31, | |
| "high": 1568.96, | |
| "low": 1553.05, | |
| "close": 1568.96, | |
| "volume": 17466200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/2005", | |
| "open": 1564.64, | |
| "high": 1566.14, | |
| "low": 1542.05, | |
| "close": 1544.48, | |
| "volume": 16379000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2005", | |
| "open": 1544.56, | |
| "high": 1548.55, | |
| "low": 1539.57, | |
| "close": 1545.27, | |
| "volume": 14771500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/2005", | |
| "open": 1547.3, | |
| "high": 1559.53, | |
| "low": 1531.07, | |
| "close": 1531.12, | |
| "volume": 18465300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/2005", | |
| "open": 1536.66, | |
| "high": 1538.24, | |
| "low": 1524.13, | |
| "close": 1527.68, | |
| "volume": 16025400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/2005", | |
| "open": 1525.42, | |
| "high": 1542.75, | |
| "low": 1520.61, | |
| "close": 1539.46, | |
| "volume": 16666700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/2005", | |
| "open": 1537.5, | |
| "high": 1537.57, | |
| "low": 1515.96, | |
| "close": 1521.02, | |
| "volume": 14493800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2005", | |
| "open": 1519.61, | |
| "high": 1538.66, | |
| "low": 1519.61, | |
| "close": 1529.13, | |
| "volume": 14321300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/2005", | |
| "open": 1527.76, | |
| "high": 1534.15, | |
| "low": 1520.88, | |
| "close": 1524.42, | |
| "volume": 14058500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/2005", | |
| "open": 1534.41, | |
| "high": 1535.43, | |
| "low": 1510.82, | |
| "close": 1529.49, | |
| "volume": 16726700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/2005", | |
| "open": 1531.48, | |
| "high": 1540.52, | |
| "low": 1527.71, | |
| "close": 1537.42, | |
| "volume": 17797100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/2005", | |
| "open": 1550.63, | |
| "high": 1550.63, | |
| "low": 1532.56, | |
| "close": 1538.13, | |
| "volume": 19932800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2005", | |
| "open": 1530.15, | |
| "high": 1545.52, | |
| "low": 1526.06, | |
| "close": 1537.31, | |
| "volume": 14081100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/2005", | |
| "open": 1535.35, | |
| "high": 1542.73, | |
| "low": 1530.91, | |
| "close": 1536.48, | |
| "volume": 15574800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/2005", | |
| "open": 1542.35, | |
| "high": 1545.54, | |
| "low": 1527.93, | |
| "close": 1534.36, | |
| "volume": 16684400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/2005", | |
| "open": 1536.07, | |
| "high": 1549, | |
| "low": 1515.79, | |
| "close": 1515.95, | |
| "volume": 20094800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/2005", | |
| "open": 1516.13, | |
| "high": 1518.01, | |
| "low": 1500.18, | |
| "close": 1500.18, | |
| "volume": 21510000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2005", | |
| "open": 1496.73, | |
| "high": 1503.79, | |
| "low": 1490.02, | |
| "close": 1493.75, | |
| "volume": 21448300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/2005", | |
| "open": 1501.73, | |
| "high": 1512.64, | |
| "low": 1498.48, | |
| "close": 1508.61, | |
| "volume": 15842000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/2005", | |
| "open": 1511.77, | |
| "high": 1512.77, | |
| "low": 1501.72, | |
| "close": 1504.11, | |
| "volume": 16403600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/2005", | |
| "open": 1505.33, | |
| "high": 1510.21, | |
| "low": 1492.94, | |
| "close": 1493.52, | |
| "volume": 17315000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/2005", | |
| "open": 1497.43, | |
| "high": 1501.95, | |
| "low": 1489.74, | |
| "close": 1490.53, | |
| "volume": 11762000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/2005", | |
| "open": 1486.07, | |
| "high": 1509.19, | |
| "low": 1485.96, | |
| "close": 1506.35, | |
| "volume": 14403000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/2005", | |
| "open": 1503.94, | |
| "high": 1512.91, | |
| "low": 1497.11, | |
| "close": 1498.05, | |
| "volume": 15920800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/2005", | |
| "open": 1485.32, | |
| "high": 1505.3, | |
| "low": 1484.18, | |
| "close": 1503.78, | |
| "volume": 16178600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/2005", | |
| "open": 1504.73, | |
| "high": 1534.29, | |
| "low": 1502.2, | |
| "close": 1533.27, | |
| "volume": 16852800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2005", | |
| "open": 1537.04, | |
| "high": 1547.98, | |
| "low": 1535.07, | |
| "close": 1547.66, | |
| "volume": 17708000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/2005", | |
| "open": 1546.39, | |
| "high": 1560.15, | |
| "low": 1543.14, | |
| "close": 1555.59, | |
| "volume": 16575200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/2005", | |
| "open": 1555.48, | |
| "high": 1559.37, | |
| "low": 1549.81, | |
| "close": 1557.62, | |
| "volume": 15400000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/2005", | |
| "open": 1570.99, | |
| "high": 1577.48, | |
| "low": 1563.93, | |
| "close": 1573.44, | |
| "volume": 18723100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/2005", | |
| "open": 1579.19, | |
| "high": 1582.4, | |
| "low": 1568.82, | |
| "close": 1577.82, | |
| "volume": 15349600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2005", | |
| "open": 1573.28, | |
| "high": 1578.12, | |
| "low": 1570.02, | |
| "close": 1570.09, | |
| "volume": 13072700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/2005", | |
| "open": 1580.75, | |
| "high": 1590.76, | |
| "low": 1577, | |
| "close": 1590.49, | |
| "volume": 16326700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/2005", | |
| "open": 1579.84, | |
| "high": 1605.45, | |
| "low": 1578.87, | |
| "close": 1602.75, | |
| "volume": 19570700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/2005", | |
| "open": 1607.71, | |
| "high": 1610.84, | |
| "low": 1591.72, | |
| "close": 1601.89, | |
| "volume": 20348800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/2005", | |
| "open": 1601.93, | |
| "high": 1606.42, | |
| "low": 1592.03, | |
| "close": 1600.76, | |
| "volume": 16603600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2005", | |
| "open": 1600.17, | |
| "high": 1607.97, | |
| "low": 1591.4, | |
| "close": 1593.57, | |
| "volume": 15230200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/2005", | |
| "open": 1596.46, | |
| "high": 1603.89, | |
| "low": 1591.58, | |
| "close": 1598.93, | |
| "volume": 16518400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/2005", | |
| "open": 1601.53, | |
| "high": 1613.39, | |
| "low": 1592.76, | |
| "close": 1611.95, | |
| "volume": 17500700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/2005", | |
| "open": 1613.18, | |
| "high": 1619.78, | |
| "low": 1609.62, | |
| "close": 1618.64, | |
| "volume": 16838700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/2005", | |
| "open": 1616.29, | |
| "high": 1619.95, | |
| "low": 1605.14, | |
| "close": 1605.14, | |
| "volume": 16139500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2005", | |
| "open": 1609.58, | |
| "high": 1616.4, | |
| "low": 1604.58, | |
| "close": 1610.11, | |
| "volume": 14926800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/2005", | |
| "open": 1613.31, | |
| "high": 1628.57, | |
| "low": 1611.86, | |
| "close": 1627.01, | |
| "volume": 17350200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/2005", | |
| "open": 1620.64, | |
| "high": 1628.53, | |
| "low": 1618.4, | |
| "close": 1627.19, | |
| "volume": 17542400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/2005", | |
| "open": 1618.38, | |
| "high": 1621, | |
| "low": 1606.6, | |
| "close": 1608.74, | |
| "volume": 15913800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/2005", | |
| "open": 1606.07, | |
| "high": 1614.22, | |
| "low": 1600.25, | |
| "close": 1601.59, | |
| "volume": 14717400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2005", | |
| "open": 1604.24, | |
| "high": 1607.01, | |
| "low": 1588.74, | |
| "close": 1589.97, | |
| "volume": 14310100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/2005", | |
| "open": 1596.4, | |
| "high": 1606.51, | |
| "low": 1595.71, | |
| "close": 1601.14, | |
| "volume": 14604700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/2005", | |
| "open": 1604.69, | |
| "high": 1610.21, | |
| "low": 1582.31, | |
| "close": 1585.71, | |
| "volume": 18176800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/2005", | |
| "open": 1587.52, | |
| "high": 1603.66, | |
| "low": 1586.67, | |
| "close": 1600.65, | |
| "volume": 15820900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/2005", | |
| "open": 1587.23, | |
| "high": 1594.96, | |
| "low": 1581.41, | |
| "close": 1591.75, | |
| "volume": 15514100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2005", | |
| "open": 1587.43, | |
| "high": 1606.96, | |
| "low": 1585.66, | |
| "close": 1600.71, | |
| "volume": 13804600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/2005", | |
| "open": 1595.86, | |
| "high": 1596.54, | |
| "low": 1572.44, | |
| "close": 1574.01, | |
| "volume": 15403200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/2005", | |
| "open": 1576.89, | |
| "high": 1588.8, | |
| "low": 1573.87, | |
| "close": 1582.29, | |
| "volume": 16180100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/2005", | |
| "open": 1577.33, | |
| "high": 1585.28, | |
| "low": 1573.4, | |
| "close": 1575.76, | |
| "volume": 13917800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/2005", | |
| "open": 1574.57, | |
| "high": 1581.95, | |
| "low": 1573.7, | |
| "close": 1573.72, | |
| "volume": 12052700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2005", | |
| "open": 1577.44, | |
| "high": 1588.92, | |
| "low": 1565.81, | |
| "close": 1575.59, | |
| "volume": 13516500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/2005", | |
| "open": 1574.73, | |
| "high": 1578.52, | |
| "low": 1566.72, | |
| "close": 1571.3, | |
| "volume": 13412700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/2005", | |
| "open": 1568.24, | |
| "high": 1588.9, | |
| "low": 1561.15, | |
| "close": 1561.71, | |
| "volume": 17185800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/2005", | |
| "open": 1564, | |
| "high": 1569.51, | |
| "low": 1562.03, | |
| "close": 1565.88, | |
| "volume": 13075800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/2005", | |
| "open": 1563.4, | |
| "high": 1565.55, | |
| "low": 1552.99, | |
| "close": 1558.84, | |
| "volume": 12611300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2005", | |
| "open": 1550.76, | |
| "high": 1575.45, | |
| "low": 1550.76, | |
| "close": 1571.52, | |
| "volume": 12685600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/2005", | |
| "open": 1565.33, | |
| "high": 1566.47, | |
| "low": 1554.49, | |
| "close": 1565.73, | |
| "volume": 14364000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/2005", | |
| "open": 1567.33, | |
| "high": 1582.09, | |
| "low": 1561.42, | |
| "close": 1581.71, | |
| "volume": 16317800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/2005", | |
| "open": 1580.22, | |
| "high": 1587.82, | |
| "low": 1573.54, | |
| "close": 1577.25, | |
| "volume": 16233200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/2005", | |
| "open": 1580.68, | |
| "high": 1583, | |
| "low": 1571.82, | |
| "close": 1573.12, | |
| "volume": 11304500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/2005", | |
| "open": 1579.02, | |
| "high": 1597.71, | |
| "low": 1578.99, | |
| "close": 1597.27, | |
| "volume": 14031900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/2005", | |
| "open": 1593.57, | |
| "high": 1600.79, | |
| "low": 1590.87, | |
| "close": 1599.86, | |
| "volume": 14808200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/2005", | |
| "open": 1595.24, | |
| "high": 1604.91, | |
| "low": 1593.3, | |
| "close": 1597.68, | |
| "volume": 15780700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/2005", | |
| "open": 1599.48, | |
| "high": 1610.12, | |
| "low": 1595.31, | |
| "close": 1607.83, | |
| "volume": 16175400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/2005", | |
| "open": 1607.48, | |
| "high": 1616.82, | |
| "low": 1605.99, | |
| "close": 1612.2, | |
| "volume": 17235400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/2005", | |
| "open": 1609.24, | |
| "high": 1619.12, | |
| "low": 1604.13, | |
| "close": 1607.38, | |
| "volume": 17245700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/2005", | |
| "open": 1609.22, | |
| "high": 1609.37, | |
| "low": 1589.41, | |
| "close": 1589.63, | |
| "volume": 16982500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/2005", | |
| "open": 1594.72, | |
| "high": 1596.38, | |
| "low": 1585.07, | |
| "close": 1588.55, | |
| "volume": 17446600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/2005", | |
| "open": 1591.92, | |
| "high": 1600.44, | |
| "low": 1587.18, | |
| "close": 1599.44, | |
| "volume": 22690300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2005", | |
| "open": 1596.42, | |
| "high": 1597.97, | |
| "low": 1579.51, | |
| "close": 1586.05, | |
| "volume": 16041400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/2005", | |
| "open": 1588.65, | |
| "high": 1604.02, | |
| "low": 1575.58, | |
| "close": 1578.2, | |
| "volume": 18456700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/2005", | |
| "open": 1576.81, | |
| "high": 1577.67, | |
| "low": 1561.47, | |
| "close": 1561.84, | |
| "volume": 17723700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/2005", | |
| "open": 1560.39, | |
| "high": 1570.94, | |
| "low": 1551.81, | |
| "close": 1567.36, | |
| "volume": 16929300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/2005", | |
| "open": 1564.85, | |
| "high": 1577.05, | |
| "low": 1559.57, | |
| "close": 1571.75, | |
| "volume": 16041200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2005", | |
| "open": 1581.87, | |
| "high": 1584.58, | |
| "low": 1564.52, | |
| "close": 1572.86, | |
| "volume": 15024100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/2005", | |
| "open": 1575.67, | |
| "high": 1578.18, | |
| "low": 1563.21, | |
| "close": 1568.84, | |
| "volume": 16586600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/2005", | |
| "open": 1575.7, | |
| "high": 1580.67, | |
| "low": 1565.02, | |
| "close": 1568.81, | |
| "volume": 17038500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/2005", | |
| "open": 1566.72, | |
| "high": 1591.15, | |
| "low": 1560.87, | |
| "close": 1589.93, | |
| "volume": 18015200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/2005", | |
| "open": 1588.86, | |
| "high": 1601.69, | |
| "low": 1588.22, | |
| "close": 1601.66, | |
| "volume": 16109700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2005", | |
| "open": 1603.47, | |
| "high": 1612.53, | |
| "low": 1603.39, | |
| "close": 1605.59, | |
| "volume": 17944200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/2005", | |
| "open": 1605.9, | |
| "high": 1617.77, | |
| "low": 1594.56, | |
| "close": 1595.54, | |
| "volume": 20053000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/2005", | |
| "open": 1595.53, | |
| "high": 1595.83, | |
| "low": 1571.46, | |
| "close": 1571.52, | |
| "volume": 19239000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/2005", | |
| "open": 1572.53, | |
| "high": 1576.36, | |
| "low": 1540.34, | |
| "close": 1552.94, | |
| "volume": 21073600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/2005", | |
| "open": 1560.55, | |
| "high": 1563.27, | |
| "low": 1549.94, | |
| "close": 1555.92, | |
| "volume": 14447800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2005", | |
| "open": 1555.59, | |
| "high": 1560.65, | |
| "low": 1545.9, | |
| "close": 1546.99, | |
| "volume": 13792100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/2005", | |
| "open": 1551.01, | |
| "high": 1551.51, | |
| "low": 1534.61, | |
| "close": 1539.31, | |
| "volume": 18519600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/2005", | |
| "open": 1531.66, | |
| "high": 1543.5, | |
| "low": 1519.3, | |
| "close": 1521.19, | |
| "volume": 20147500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/2005", | |
| "open": 1519.02, | |
| "high": 1538.15, | |
| "low": 1515.42, | |
| "close": 1533.8, | |
| "volume": 17775900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/2005", | |
| "open": 1539.41, | |
| "high": 1545.13, | |
| "low": 1529.42, | |
| "close": 1544.29, | |
| "volume": 15554300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2005", | |
| "open": 1544.04, | |
| "high": 1549.95, | |
| "low": 1536.01, | |
| "close": 1549.88, | |
| "volume": 12660300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/2005", | |
| "open": 1547.77, | |
| "high": 1549.41, | |
| "low": 1538.39, | |
| "close": 1538.43, | |
| "volume": 14607300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/2005", | |
| "open": 1532.79, | |
| "high": 1569.61, | |
| "low": 1526.82, | |
| "close": 1569.61, | |
| "volume": 18933000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/2005", | |
| "open": 1568.64, | |
| "high": 1576.46, | |
| "low": 1547.07, | |
| "close": 1555.59, | |
| "volume": 17979300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/2005", | |
| "open": 1571.17, | |
| "high": 1572.71, | |
| "low": 1558.18, | |
| "close": 1565.12, | |
| "volume": 17707000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2005", | |
| "open": 1569.94, | |
| "high": 1590.73, | |
| "low": 1561.45, | |
| "close": 1590.65, | |
| "volume": 15514700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/2005", | |
| "open": 1584.34, | |
| "high": 1590.05, | |
| "low": 1573.66, | |
| "close": 1585.82, | |
| "volume": 15991200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/2005", | |
| "open": 1578.21, | |
| "high": 1593.47, | |
| "low": 1573.14, | |
| "close": 1575.14, | |
| "volume": 18320000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/2005", | |
| "open": 1571.87, | |
| "high": 1573.8, | |
| "low": 1543.38, | |
| "close": 1543.38, | |
| "volume": 17186000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/2005", | |
| "open": 1546.41, | |
| "high": 1557.57, | |
| "low": 1538.78, | |
| "close": 1557.11, | |
| "volume": 18865600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2005", | |
| "open": 1559.67, | |
| "high": 1584.09, | |
| "low": 1559.67, | |
| "close": 1579.18, | |
| "volume": 18697600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/2005", | |
| "open": 1572.77, | |
| "high": 1582.67, | |
| "low": 1571.19, | |
| "close": 1576.52, | |
| "volume": 19032300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/2005", | |
| "open": 1570.59, | |
| "high": 1600.75, | |
| "low": 1570.59, | |
| "close": 1597.29, | |
| "volume": 21732900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/2005", | |
| "open": 1611.85, | |
| "high": 1626.48, | |
| "low": 1610.9, | |
| "close": 1619.67, | |
| "volume": 23462500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/2005", | |
| "open": 1621.27, | |
| "high": 1631.79, | |
| "low": 1616.84, | |
| "close": 1628.03, | |
| "volume": 16996100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2005", | |
| "open": 1631.35, | |
| "high": 1634.53, | |
| "low": 1621.5, | |
| "close": 1629.27, | |
| "volume": 14379630, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/2005", | |
| "open": 1624.42, | |
| "high": 1636.84, | |
| "low": 1623.16, | |
| "close": 1628.4, | |
| "volume": 15993700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/2005", | |
| "open": 1628.4, | |
| "high": 1636.36, | |
| "low": 1624.55, | |
| "close": 1630.21, | |
| "volume": 15941800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/2005", | |
| "open": 1630.28, | |
| "high": 1651.05, | |
| "low": 1620.74, | |
| "close": 1650.93, | |
| "volume": 19380300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/2005", | |
| "open": 1654.18, | |
| "high": 1659.72, | |
| "low": 1651.09, | |
| "close": 1653.36, | |
| "volume": 15549000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2005", | |
| "open": 1652.64, | |
| "high": 1657.53, | |
| "low": 1648.26, | |
| "close": 1651.9, | |
| "volume": 13853600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/2005", | |
| "open": 1651.2, | |
| "high": 1658.65, | |
| "low": 1638.97, | |
| "close": 1644.31, | |
| "volume": 16848100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/2005", | |
| "open": 1649.75, | |
| "high": 1653.74, | |
| "low": 1642.36, | |
| "close": 1651.45, | |
| "volume": 17217600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/2005", | |
| "open": 1659.94, | |
| "high": 1676.39, | |
| "low": 1657.27, | |
| "close": 1676.39, | |
| "volume": 18098600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/2005", | |
| "open": 1685.05, | |
| "high": 1689.59, | |
| "low": 1674.75, | |
| "close": 1679.85, | |
| "volume": 18098000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2005", | |
| "open": 1677.72, | |
| "high": 1686.79, | |
| "low": 1673.05, | |
| "close": 1686.23, | |
| "volume": 16618900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/2005", | |
| "open": 1680.74, | |
| "high": 1698.32, | |
| "low": 1679.1, | |
| "close": 1694.14, | |
| "volume": 16813810, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/2005", | |
| "open": 1691.33, | |
| "high": 1704.42, | |
| "low": 1691.08, | |
| "close": 1696.77, | |
| "volume": 15875100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/2005", | |
| "open": 1699.38, | |
| "high": 1701.06, | |
| "low": 1693.33, | |
| "close": 1698.76, | |
| "volume": 5691450, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/2005", | |
| "open": 1701.05, | |
| "high": 1703.08, | |
| "low": 1683.83, | |
| "close": 1684.39, | |
| "volume": 15593800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/2005", | |
| "open": 1693.03, | |
| "high": 1697.58, | |
| "low": 1676.76, | |
| "close": 1676.84, | |
| "volume": 17535400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/2005", | |
| "open": 1674.9, | |
| "high": 1683.62, | |
| "low": 1671.34, | |
| "close": 1672.56, | |
| "volume": 18760800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/2005", | |
| "open": 1683.06, | |
| "high": 1705.19, | |
| "low": 1683.06, | |
| "close": 1704.28, | |
| "volume": 20104200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/2005", | |
| "open": 1701.68, | |
| "high": 1709.1, | |
| "low": 1698.9, | |
| "close": 1709.1, | |
| "volume": 17585100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2005", | |
| "open": 1704.11, | |
| "high": 1704.94, | |
| "low": 1689.6, | |
| "close": 1694.77, | |
| "volume": 16599200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/2005", | |
| "open": 1705.85, | |
| "high": 1716.65, | |
| "low": 1700.16, | |
| "close": 1701.35, | |
| "volume": 17882000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/2005", | |
| "open": 1703.71, | |
| "high": 1706.12, | |
| "low": 1688.9, | |
| "close": 1697.04, | |
| "volume": 17335300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/2005", | |
| "open": 1699.75, | |
| "high": 1702.84, | |
| "low": 1674.74, | |
| "close": 1685.59, | |
| "volume": 19083600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/2005", | |
| "open": 1686.56, | |
| "high": 1694.13, | |
| "low": 1679.22, | |
| "close": 1692.62, | |
| "volume": 16585700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2005", | |
| "open": 1698.74, | |
| "high": 1701.27, | |
| "low": 1691.22, | |
| "close": 1698.35, | |
| "volume": 16512640, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/2005", | |
| "open": 1695.14, | |
| "high": 1711.83, | |
| "low": 1693.9, | |
| "close": 1705.77, | |
| "volume": 18739800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/2005", | |
| "open": 1701.72, | |
| "high": 1707.74, | |
| "low": 1692.44, | |
| "close": 1698.98, | |
| "volume": 15160500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/2005", | |
| "open": 1704.41, | |
| "high": 1705.93, | |
| "low": 1688.07, | |
| "close": 1701.7, | |
| "volume": 18046300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/2005", | |
| "open": 1699.06, | |
| "high": 1704.38, | |
| "low": 1688.26, | |
| "close": 1688.68, | |
| "volume": 22944798, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2005", | |
| "open": 1689.88, | |
| "high": 1694.65, | |
| "low": 1663.56, | |
| "close": 1664.36, | |
| "volume": 17455300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/2005", | |
| "open": 1665.47, | |
| "high": 1672.47, | |
| "low": 1657.71, | |
| "close": 1665.07, | |
| "volume": 17029200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/2005", | |
| "open": 1669.46, | |
| "high": 1682.84, | |
| "low": 1665.34, | |
| "close": 1670.61, | |
| "volume": 16300299, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/2005", | |
| "open": 1672.02, | |
| "high": 1685.49, | |
| "low": 1671.78, | |
| "close": 1683.35, | |
| "volume": 14988800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/2005", | |
| "open": 1687.4, | |
| "high": 1690.41, | |
| "low": 1679.28, | |
| "close": 1682.92, | |
| "volume": 9783699, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/2005", | |
| "open": 1686.81, | |
| "high": 1693.58, | |
| "low": 1666.46, | |
| "close": 1668.37, | |
| "volume": 12504999, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/2005", | |
| "open": 1670.34, | |
| "high": 1674.07, | |
| "low": 1662.09, | |
| "close": 1667.1, | |
| "volume": 12215399, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/2005", | |
| "open": 1668.85, | |
| "high": 1671.32, | |
| "low": 1653.53, | |
| "close": 1655.36, | |
| "volume": 11853500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/2005", | |
| "open": 1646.84, | |
| "high": 1649.9, | |
| "low": 1641.86, | |
| "close": 1645.2, | |
| "volume": 12840500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2006", | |
| "open": 1654.79, | |
| "high": 1686.59, | |
| "low": 1633.62, | |
| "close": 1679.93, | |
| "volume": 19983000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/2006", | |
| "open": 1683.87, | |
| "high": 1696.83, | |
| "low": 1681.85, | |
| "close": 1695.83, | |
| "volume": 21551430, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/2006", | |
| "open": 1698.14, | |
| "high": 1707.71, | |
| "low": 1697.33, | |
| "close": 1705.29, | |
| "volume": 18917500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/2006", | |
| "open": 1718.58, | |
| "high": 1735.5, | |
| "low": 1710.86, | |
| "close": 1734.99, | |
| "volume": 22336400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2006", | |
| "open": 1736.75, | |
| "high": 1745.12, | |
| "low": 1729.6, | |
| "close": 1741.9, | |
| "volume": 19491400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2006", | |
| "open": 1732.38, | |
| "high": 1744.47, | |
| "low": 1730.25, | |
| "close": 1744.02, | |
| "volume": 19781600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/2006", | |
| "open": 1748.99, | |
| "high": 1761.46, | |
| "low": 1743.85, | |
| "close": 1758.24, | |
| "volume": 23806000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/2006", | |
| "open": 1754.76, | |
| "high": 1760.12, | |
| "low": 1742.85, | |
| "close": 1747.35, | |
| "volume": 29052600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/2006", | |
| "open": 1749.24, | |
| "high": 1750.27, | |
| "low": 1738.01, | |
| "close": 1746.78, | |
| "volume": 17844100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/2006", | |
| "open": 1734.35, | |
| "high": 1739.25, | |
| "low": 1728.62, | |
| "close": 1736.39, | |
| "volume": 17022600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/2006", | |
| "open": 1708.8, | |
| "high": 1726.28, | |
| "low": 1707.75, | |
| "close": 1716.62, | |
| "volume": 22769000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/2006", | |
| "open": 1725.85, | |
| "high": 1740.59, | |
| "low": 1720.56, | |
| "close": 1729.92, | |
| "volume": 23081500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/2006", | |
| "open": 1723.76, | |
| "high": 1727.02, | |
| "low": 1674.32, | |
| "close": 1676.38, | |
| "volume": 23481400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2006", | |
| "open": 1679.84, | |
| "high": 1685.67, | |
| "low": 1670.47, | |
| "close": 1676.3, | |
| "volume": 19024800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2006", | |
| "open": 1682.54, | |
| "high": 1695.41, | |
| "low": 1680.61, | |
| "close": 1686.22, | |
| "volume": 20674690, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/2006", | |
| "open": 1694.84, | |
| "high": 1694.84, | |
| "low": 1670.33, | |
| "close": 1677, | |
| "volume": 21881200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/2006", | |
| "open": 1687.83, | |
| "high": 1694.63, | |
| "low": 1677.25, | |
| "close": 1690.49, | |
| "volume": 24049200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/2006", | |
| "open": 1699.17, | |
| "high": 1722.93, | |
| "low": 1697.88, | |
| "close": 1711.11, | |
| "volume": 21060000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2006", | |
| "open": 1713.04, | |
| "high": 1720.88, | |
| "low": 1711.42, | |
| "close": 1713.45, | |
| "volume": 19007300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2006", | |
| "open": 1714.39, | |
| "high": 1717.95, | |
| "low": 1700.34, | |
| "close": 1710.75, | |
| "volume": 22359000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/2006", | |
| "open": 1696.47, | |
| "high": 1714.28, | |
| "low": 1695.83, | |
| "close": 1713.02, | |
| "volume": 22746100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/2006", | |
| "open": 1709.93, | |
| "high": 1711.15, | |
| "low": 1684.67, | |
| "close": 1685.77, | |
| "volume": 23077830, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/2006", | |
| "open": 1673.55, | |
| "high": 1676.18, | |
| "low": 1658.38, | |
| "close": 1664.53, | |
| "volume": 22300200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2006", | |
| "open": 1665.02, | |
| "high": 1667.48, | |
| "low": 1650.99, | |
| "close": 1657.54, | |
| "volume": 17695300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2006", | |
| "open": 1656.05, | |
| "high": 1663.99, | |
| "low": 1644.84, | |
| "close": 1651.84, | |
| "volume": 21171800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/2006", | |
| "open": 1666.38, | |
| "high": 1672.44, | |
| "low": 1654.03, | |
| "close": 1670.47, | |
| "volume": 21817700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/2006", | |
| "open": 1677.04, | |
| "high": 1681.92, | |
| "low": 1652.09, | |
| "close": 1654.08, | |
| "volume": 23213100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/2006", | |
| "open": 1654.61, | |
| "high": 1668.72, | |
| "low": 1637.26, | |
| "close": 1663.75, | |
| "volume": 20177300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2006", | |
| "open": 1653.32, | |
| "high": 1655.81, | |
| "low": 1638.53, | |
| "close": 1645.83, | |
| "volume": 16620000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2006", | |
| "open": 1648.96, | |
| "high": 1666.91, | |
| "low": 1643.17, | |
| "close": 1661.95, | |
| "volume": 18053000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/2006", | |
| "open": 1659.08, | |
| "high": 1676.14, | |
| "low": 1655.22, | |
| "close": 1673.15, | |
| "volume": 17830500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/2006", | |
| "open": 1678.74, | |
| "high": 1688.61, | |
| "low": 1672.93, | |
| "close": 1688.61, | |
| "volume": 19404700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/2006", | |
| "open": 1683.6, | |
| "high": 1684.21, | |
| "low": 1674.89, | |
| "close": 1675.21, | |
| "volume": 19486400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/2006", | |
| "open": 1676.44, | |
| "high": 1676.93, | |
| "low": 1650.94, | |
| "close": 1655.68, | |
| "volume": 17471800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/2006", | |
| "open": 1658.48, | |
| "high": 1684.15, | |
| "low": 1653.68, | |
| "close": 1677.52, | |
| "volume": 18241100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/2006", | |
| "open": 1675.23, | |
| "high": 1687.59, | |
| "low": 1669.81, | |
| "close": 1672.29, | |
| "volume": 17542000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/2006", | |
| "open": 1672.63, | |
| "high": 1678.15, | |
| "low": 1666.97, | |
| "close": 1676.5, | |
| "volume": 15839800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2006", | |
| "open": 1681.46, | |
| "high": 1701.1, | |
| "low": 1680.43, | |
| "close": 1695.66, | |
| "volume": 17144200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2006", | |
| "open": 1689.99, | |
| "high": 1695.35, | |
| "low": 1665.63, | |
| "close": 1670.57, | |
| "volume": 21205600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/2006", | |
| "open": 1676.8, | |
| "high": 1697.25, | |
| "low": 1672.6, | |
| "close": 1694.58, | |
| "volume": 21904200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/2006", | |
| "open": 1687.52, | |
| "high": 1699.72, | |
| "low": 1683.38, | |
| "close": 1693.78, | |
| "volume": 20891000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/2006", | |
| "open": 1684.82, | |
| "high": 1706.41, | |
| "low": 1682.71, | |
| "close": 1684.32, | |
| "volume": 23890400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2006", | |
| "open": 1689.21, | |
| "high": 1691.11, | |
| "low": 1665.37, | |
| "close": 1669.94, | |
| "volume": 21122800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2006", | |
| "open": 1666.61, | |
| "high": 1668.82, | |
| "low": 1652.59, | |
| "close": 1661.02, | |
| "volume": 19083100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/2006", | |
| "open": 1656.39, | |
| "high": 1668.06, | |
| "low": 1646.03, | |
| "close": 1660.35, | |
| "volume": 20840400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/2006", | |
| "open": 1666.56, | |
| "high": 1671.84, | |
| "low": 1644.86, | |
| "close": 1645.09, | |
| "volume": 19575600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/2006", | |
| "open": 1645.73, | |
| "high": 1657.31, | |
| "low": 1634.25, | |
| "close": 1648.23, | |
| "volume": 17527000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2006", | |
| "open": 1656.19, | |
| "high": 1663.73, | |
| "low": 1650.94, | |
| "close": 1653.79, | |
| "volume": 16495499, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2006", | |
| "open": 1650.93, | |
| "high": 1682.93, | |
| "low": 1650.93, | |
| "close": 1681.15, | |
| "volume": 19117500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/2006", | |
| "open": 1687.23, | |
| "high": 1694.9, | |
| "low": 1680.06, | |
| "close": 1694.46, | |
| "volume": 20905200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/2006", | |
| "open": 1701, | |
| "high": 1703.11, | |
| "low": 1679.05, | |
| "close": 1679.05, | |
| "volume": 23442400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/2006", | |
| "open": 1681.22, | |
| "high": 1690.96, | |
| "low": 1676.63, | |
| "close": 1685.66, | |
| "volume": 25401200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2006", | |
| "open": 1690.92, | |
| "high": 1695.04, | |
| "low": 1684.16, | |
| "close": 1688.98, | |
| "volume": 19438200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/2006", | |
| "open": 1688.38, | |
| "high": 1707.69, | |
| "low": 1671.2, | |
| "close": 1672.47, | |
| "volume": 23604300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/2006", | |
| "open": 1664.17, | |
| "high": 1678.73, | |
| "low": 1662.56, | |
| "close": 1676.32, | |
| "volume": 21162200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/2006", | |
| "open": 1672.92, | |
| "high": 1676.28, | |
| "low": 1660.82, | |
| "close": 1670.73, | |
| "volume": 19637500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/2006", | |
| "open": 1676.96, | |
| "high": 1687.56, | |
| "low": 1669.17, | |
| "close": 1679.81, | |
| "volume": 19280400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2006", | |
| "open": 1679.38, | |
| "high": 1687.54, | |
| "low": 1678.05, | |
| "close": 1680.63, | |
| "volume": 18502200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2006", | |
| "open": 1681.83, | |
| "high": 1694.6, | |
| "low": 1667.95, | |
| "close": 1673.03, | |
| "volume": 19975100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/2006", | |
| "open": 1676.32, | |
| "high": 1711.26, | |
| "low": 1674.88, | |
| "close": 1703.84, | |
| "volume": 23753000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/2006", | |
| "open": 1705.99, | |
| "high": 1720.2, | |
| "low": 1700.15, | |
| "close": 1708.68, | |
| "volume": 21608100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/2006", | |
| "open": 1712.64, | |
| "high": 1715.62, | |
| "low": 1701.86, | |
| "close": 1703.66, | |
| "volume": 18516200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2006", | |
| "open": 1715.61, | |
| "high": 1723.06, | |
| "low": 1704.92, | |
| "close": 1706.77, | |
| "volume": 19529600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2006", | |
| "open": 1707.22, | |
| "high": 1720.43, | |
| "low": 1705.27, | |
| "close": 1716.55, | |
| "volume": 20823200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/2006", | |
| "open": 1723.24, | |
| "high": 1735.13, | |
| "low": 1717.28, | |
| "close": 1732.74, | |
| "volume": 20274400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/2006", | |
| "open": 1734.21, | |
| "high": 1745.68, | |
| "low": 1727.14, | |
| "close": 1739.2, | |
| "volume": 21418600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/2006", | |
| "open": 1742.91, | |
| "high": 1750.23, | |
| "low": 1720.62, | |
| "close": 1723.03, | |
| "volume": 20023600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/2006", | |
| "open": 1723.81, | |
| "high": 1727.82, | |
| "low": 1712.47, | |
| "close": 1718.86, | |
| "volume": 18409500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2006", | |
| "open": 1723.13, | |
| "high": 1725.66, | |
| "low": 1696.67, | |
| "close": 1704.4, | |
| "volume": 20987800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/2006", | |
| "open": 1705.38, | |
| "high": 1710.92, | |
| "low": 1701.29, | |
| "close": 1704.75, | |
| "volume": 15365099, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/2006", | |
| "open": 1703.92, | |
| "high": 1721.05, | |
| "low": 1700.55, | |
| "close": 1712.07, | |
| "volume": 15169799, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2006", | |
| "open": 1709.9, | |
| "high": 1716.72, | |
| "low": 1684.35, | |
| "close": 1694.32, | |
| "volume": 17761700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/2006", | |
| "open": 1699.65, | |
| "high": 1730.33, | |
| "low": 1699, | |
| "close": 1726.64, | |
| "volume": 22528000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/2006", | |
| "open": 1730.41, | |
| "high": 1734.1, | |
| "low": 1720.64, | |
| "close": 1734.04, | |
| "volume": 20776900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/2006", | |
| "open": 1735.07, | |
| "high": 1741.35, | |
| "low": 1724.62, | |
| "close": 1728.9, | |
| "volume": 21251200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/2006", | |
| "open": 1736.73, | |
| "high": 1737.2, | |
| "low": 1701.57, | |
| "close": 1709.02, | |
| "volume": 23260800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2006", | |
| "open": 1706.53, | |
| "high": 1711.04, | |
| "low": 1697, | |
| "close": 1706.44, | |
| "volume": 20081300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2006", | |
| "open": 1710.42, | |
| "high": 1711.35, | |
| "low": 1694.52, | |
| "close": 1701.47, | |
| "volume": 23017800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/2006", | |
| "open": 1706.15, | |
| "high": 1710, | |
| "low": 1696.5, | |
| "close": 1702.2, | |
| "volume": 20842300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/2006", | |
| "open": 1694.35, | |
| "high": 1727.79, | |
| "low": 1688.25, | |
| "close": 1717.14, | |
| "volume": 25735600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/2006", | |
| "open": 1706.77, | |
| "high": 1717.49, | |
| "low": 1699.51, | |
| "close": 1700.71, | |
| "volume": 25017600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2006", | |
| "open": 1705.95, | |
| "high": 1709.44, | |
| "low": 1680.52, | |
| "close": 1686.61, | |
| "volume": 20761200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2006", | |
| "open": 1694.74, | |
| "high": 1697.18, | |
| "low": 1686.65, | |
| "close": 1689.93, | |
| "volume": 20707400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/2006", | |
| "open": 1693.44, | |
| "high": 1693.52, | |
| "low": 1679.26, | |
| "close": 1686.3, | |
| "volume": 21272600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/2006", | |
| "open": 1688.41, | |
| "high": 1707.36, | |
| "low": 1688.41, | |
| "close": 1701.03, | |
| "volume": 20541100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/2006", | |
| "open": 1713.17, | |
| "high": 1716.19, | |
| "low": 1706.33, | |
| "close": 1713.84, | |
| "volume": 19892600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2006", | |
| "open": 1712.6, | |
| "high": 1721.13, | |
| "low": 1712.18, | |
| "close": 1715.23, | |
| "volume": 17262600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2006", | |
| "open": 1712.06, | |
| "high": 1715.73, | |
| "low": 1708.03, | |
| "close": 1711.17, | |
| "volume": 18452300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/2006", | |
| "open": 1705.59, | |
| "high": 1707.38, | |
| "low": 1690.9, | |
| "close": 1694.82, | |
| "volume": 20142700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/2006", | |
| "open": 1693.17, | |
| "high": 1694.47, | |
| "low": 1653.79, | |
| "close": 1657.48, | |
| "volume": 24467700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/2006", | |
| "open": 1650.24, | |
| "high": 1652.26, | |
| "low": 1634.65, | |
| "close": 1635.81, | |
| "volume": 22895098, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2006", | |
| "open": 1629.34, | |
| "high": 1640.1, | |
| "low": 1619.26, | |
| "close": 1634.78, | |
| "volume": 20067000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2006", | |
| "open": 1637.09, | |
| "high": 1637.7, | |
| "low": 1617.97, | |
| "close": 1623.69, | |
| "volume": 19966200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/2006", | |
| "open": 1610.64, | |
| "high": 1618.85, | |
| "low": 1595.62, | |
| "close": 1598.91, | |
| "volume": 23378000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/2006", | |
| "open": 1608.17, | |
| "high": 1612.53, | |
| "low": 1587.04, | |
| "close": 1587.11, | |
| "volume": 20226400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/2006", | |
| "open": 1583.45, | |
| "high": 1604.48, | |
| "low": 1575.81, | |
| "close": 1600.86, | |
| "volume": 25143800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2006", | |
| "open": 1589.48, | |
| "high": 1595.06, | |
| "low": 1571.06, | |
| "close": 1584.57, | |
| "volume": 22699600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2006", | |
| "open": 1597.1, | |
| "high": 1601.75, | |
| "low": 1569.01, | |
| "close": 1569.01, | |
| "volume": 21317500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/2006", | |
| "open": 1566.39, | |
| "high": 1586.62, | |
| "low": 1554.76, | |
| "close": 1580.18, | |
| "volume": 25970200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/2006", | |
| "open": 1592.84, | |
| "high": 1600.22, | |
| "low": 1579.24, | |
| "close": 1599.68, | |
| "volume": 20289600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/2006", | |
| "open": 1605.19, | |
| "high": 1606.46, | |
| "low": 1595.29, | |
| "close": 1606.37, | |
| "volume": 15407000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/2006", | |
| "open": 1598.85, | |
| "high": 1606.37, | |
| "low": 1571.29, | |
| "close": 1571.29, | |
| "volume": 17186600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/2006", | |
| "open": 1575.69, | |
| "high": 1587.78, | |
| "low": 1568.22, | |
| "close": 1579.58, | |
| "volume": 21190600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/2006", | |
| "open": 1581.53, | |
| "high": 1616.57, | |
| "low": 1579.58, | |
| "close": 1616.57, | |
| "volume": 20787400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/2006", | |
| "open": 1626.19, | |
| "high": 1626.29, | |
| "low": 1599.17, | |
| "close": 1612.9, | |
| "volume": 19333800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2006", | |
| "open": 1604.67, | |
| "high": 1612.9, | |
| "low": 1577.49, | |
| "close": 1577.5, | |
| "volume": 17332500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2006", | |
| "open": 1580.4, | |
| "high": 1583.9, | |
| "low": 1560.23, | |
| "close": 1575.39, | |
| "volume": 20895400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/2006", | |
| "open": 1578.75, | |
| "high": 1592.37, | |
| "low": 1563.95, | |
| "close": 1565.22, | |
| "volume": 19138700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/2006", | |
| "open": 1555.62, | |
| "high": 1566.59, | |
| "low": 1525.78, | |
| "close": 1561.55, | |
| "volume": 29481000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/2006", | |
| "open": 1566.68, | |
| "high": 1575.12, | |
| "low": 1550.14, | |
| "close": 1550.97, | |
| "volume": 17547400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2006", | |
| "open": 1554.22, | |
| "high": 1555.09, | |
| "low": 1520.29, | |
| "close": 1520.31, | |
| "volume": 18877200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2006", | |
| "open": 1521.86, | |
| "high": 1536.5, | |
| "low": 1511.53, | |
| "close": 1516.85, | |
| "volume": 25945000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/2006", | |
| "open": 1519.99, | |
| "high": 1531.59, | |
| "low": 1512.98, | |
| "close": 1530.26, | |
| "volume": 20901400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/2006", | |
| "open": 1538.86, | |
| "high": 1576.79, | |
| "low": 1530.26, | |
| "close": 1573.08, | |
| "volume": 22014900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/2006", | |
| "open": 1567.9, | |
| "high": 1573.08, | |
| "low": 1554.83, | |
| "close": 1562.84, | |
| "volume": 24281500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2006", | |
| "open": 1568.17, | |
| "high": 1568.89, | |
| "low": 1543.85, | |
| "close": 1548.94, | |
| "volume": 16815800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2006", | |
| "open": 1550.4, | |
| "high": 1565.17, | |
| "low": 1544.3, | |
| "close": 1548.32, | |
| "volume": 15720999, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/2006", | |
| "open": 1552.67, | |
| "high": 1585.88, | |
| "low": 1548.32, | |
| "close": 1573.56, | |
| "volume": 18548500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/2006", | |
| "open": 1570.2, | |
| "high": 1573.67, | |
| "low": 1546.12, | |
| "close": 1554.49, | |
| "volume": 16447000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/2006", | |
| "open": 1550.75, | |
| "high": 1566.9, | |
| "low": 1544.11, | |
| "close": 1551.05, | |
| "volume": 16145099, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2006", | |
| "open": 1553.22, | |
| "high": 1561.47, | |
| "low": 1549.13, | |
| "close": 1556.17, | |
| "volume": 13929400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2006", | |
| "open": 1556.2, | |
| "high": 1559.19, | |
| "low": 1525.89, | |
| "close": 1527, | |
| "volume": 17881700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/2006", | |
| "open": 1531.13, | |
| "high": 1538.65, | |
| "low": 1520.93, | |
| "close": 1538.25, | |
| "volume": 15913099, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/2006", | |
| "open": 1547.03, | |
| "high": 1585.56, | |
| "low": 1538.25, | |
| "close": 1585.56, | |
| "volume": 21653900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/2006", | |
| "open": 1590.03, | |
| "high": 1590.83, | |
| "low": 1574.38, | |
| "close": 1575.23, | |
| "volume": 24588400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/2006", | |
| "open": 1580.56, | |
| "high": 1586.44, | |
| "low": 1575.23, | |
| "close": 1586.33, | |
| "volume": 7882000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/2006", | |
| "open": 1573.52, | |
| "high": 1586.25, | |
| "low": 1550.58, | |
| "close": 1553.95, | |
| "volume": 15869699, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/2006", | |
| "open": 1556.59, | |
| "high": 1564.96, | |
| "low": 1547.28, | |
| "close": 1551.55, | |
| "volume": 15850900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/2006", | |
| "open": 1544.7, | |
| "high": 1553.09, | |
| "low": 1529.4, | |
| "close": 1533.71, | |
| "volume": 17598700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2006", | |
| "open": 1538.8, | |
| "high": 1543.12, | |
| "low": 1513.47, | |
| "close": 1520.9, | |
| "volume": 15617899, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2006", | |
| "open": 1515.51, | |
| "high": 1534.97, | |
| "low": 1508.91, | |
| "close": 1533.06, | |
| "volume": 19715000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/2006", | |
| "open": 1528.16, | |
| "high": 1533.06, | |
| "low": 1499.77, | |
| "close": 1501.46, | |
| "volume": 17765200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/2006", | |
| "open": 1489.66, | |
| "high": 1506.53, | |
| "low": 1478.13, | |
| "close": 1478.16, | |
| "volume": 20220400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/2006", | |
| "open": 1478.17, | |
| "high": 1480.31, | |
| "low": 1456.38, | |
| "close": 1462.17, | |
| "volume": 17799600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2006", | |
| "open": 1461.64, | |
| "high": 1475.21, | |
| "low": 1459.9, | |
| "close": 1468.5, | |
| "volume": 15048800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2006", | |
| "open": 1470.97, | |
| "high": 1477.8, | |
| "low": 1446.77, | |
| "close": 1472.34, | |
| "volume": 19968800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/2006", | |
| "open": 1466.72, | |
| "high": 1498.32, | |
| "low": 1466.72, | |
| "close": 1490.6, | |
| "volume": 23047400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/2006", | |
| "open": 1496.99, | |
| "high": 1497.14, | |
| "low": 1466.27, | |
| "close": 1466.89, | |
| "volume": 19514500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/2006", | |
| "open": 1456.55, | |
| "high": 1463.44, | |
| "low": 1450.24, | |
| "close": 1451.88, | |
| "volume": 23468900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2006", | |
| "open": 1458.74, | |
| "high": 1482.34, | |
| "low": 1457.11, | |
| "close": 1482.34, | |
| "volume": 19758700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2006", | |
| "open": 1481.23, | |
| "high": 1494.14, | |
| "low": 1475.12, | |
| "close": 1489.52, | |
| "volume": 19137100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/2006", | |
| "open": 1483.76, | |
| "high": 1499.43, | |
| "low": 1474.67, | |
| "close": 1487.88, | |
| "volume": 20733100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/2006", | |
| "open": 1497.94, | |
| "high": 1506.75, | |
| "low": 1475.91, | |
| "close": 1478.53, | |
| "volume": 21201000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/2006", | |
| "open": 1488.75, | |
| "high": 1511, | |
| "low": 1485.96, | |
| "close": 1510.3, | |
| "volume": 18032900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2006", | |
| "open": 1506.54, | |
| "high": 1517.86, | |
| "low": 1501.78, | |
| "close": 1509.43, | |
| "volume": 15822699, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2006", | |
| "open": 1497.62, | |
| "high": 1498.17, | |
| "low": 1476.06, | |
| "close": 1484.94, | |
| "volume": 16630699, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/2006", | |
| "open": 1492.67, | |
| "high": 1510.51, | |
| "low": 1490.41, | |
| "close": 1500.48, | |
| "volume": 17557300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/2006", | |
| "open": 1487.08, | |
| "high": 1518.41, | |
| "low": 1484.6, | |
| "close": 1510.6, | |
| "volume": 18187900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/2006", | |
| "open": 1522.42, | |
| "high": 1530.04, | |
| "low": 1490.16, | |
| "close": 1503.84, | |
| "volume": 18320400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2006", | |
| "open": 1500.22, | |
| "high": 1501.43, | |
| "low": 1487.19, | |
| "close": 1494.13, | |
| "volume": 14281699, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2006", | |
| "open": 1499.96, | |
| "high": 1500.76, | |
| "low": 1476.48, | |
| "close": 1484.8, | |
| "volume": 18894400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/2006", | |
| "open": 1502.42, | |
| "high": 1517.9, | |
| "low": 1482.49, | |
| "close": 1485.64, | |
| "volume": 20740600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/2006", | |
| "open": 1481.29, | |
| "high": 1499.93, | |
| "low": 1478.2, | |
| "close": 1496.28, | |
| "volume": 17303200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/2006", | |
| "open": 1490.21, | |
| "high": 1491.97, | |
| "low": 1479.69, | |
| "close": 1486.74, | |
| "volume": 14235298, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2006", | |
| "open": 1500.79, | |
| "high": 1515.68, | |
| "low": 1493.74, | |
| "close": 1494.33, | |
| "volume": 14801200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2006", | |
| "open": 1515.62, | |
| "high": 1534.78, | |
| "low": 1508.94, | |
| "close": 1534.43, | |
| "volume": 17556600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/2006", | |
| "open": 1546.87, | |
| "high": 1570.06, | |
| "low": 1539.59, | |
| "close": 1570.06, | |
| "volume": 24747600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/2006", | |
| "open": 1564.92, | |
| "high": 1584.72, | |
| "low": 1562.62, | |
| "close": 1573.59, | |
| "volume": 19190200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/2006", | |
| "open": 1574.7, | |
| "high": 1578.35, | |
| "low": 1557.89, | |
| "close": 1576.46, | |
| "volume": 16837900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2006", | |
| "open": 1565.55, | |
| "high": 1567.5, | |
| "low": 1556.28, | |
| "close": 1561.12, | |
| "volume": 13140000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2006", | |
| "open": 1558.33, | |
| "high": 1577.54, | |
| "low": 1555.98, | |
| "close": 1563.43, | |
| "volume": 15559399, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/2006", | |
| "open": 1566.02, | |
| "high": 1571.48, | |
| "low": 1543.86, | |
| "close": 1550.41, | |
| "volume": 14571800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/2006", | |
| "open": 1558.15, | |
| "high": 1558.94, | |
| "low": 1542.57, | |
| "close": 1555.19, | |
| "volume": 14043599, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/2006", | |
| "open": 1547.88, | |
| "high": 1570.34, | |
| "low": 1547.88, | |
| "close": 1557.7, | |
| "volume": 12825099, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2006", | |
| "open": 1557.13, | |
| "high": 1574.45, | |
| "low": 1556.52, | |
| "close": 1570.29, | |
| "volume": 13338599, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2006", | |
| "open": 1570.22, | |
| "high": 1575.45, | |
| "low": 1552.4, | |
| "close": 1573.65, | |
| "volume": 15809899, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/2006", | |
| "open": 1575.81, | |
| "high": 1583.77, | |
| "low": 1570.15, | |
| "close": 1581.95, | |
| "volume": 16200299, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/2006", | |
| "open": 1585.27, | |
| "high": 1586.6, | |
| "low": 1576.33, | |
| "close": 1579.73, | |
| "volume": 17002100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/2006", | |
| "open": 1589.58, | |
| "high": 1593.66, | |
| "low": 1581.91, | |
| "close": 1589.47, | |
| "volume": 13255399, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/2006", | |
| "open": 1589.5, | |
| "high": 1605.02, | |
| "low": 1580.21, | |
| "close": 1603.69, | |
| "volume": 17324600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/2006", | |
| "open": 1592.13, | |
| "high": 1592.89, | |
| "low": 1570.42, | |
| "close": 1572.2, | |
| "volume": 17970800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/2006", | |
| "open": 1567.96, | |
| "high": 1581.44, | |
| "low": 1560.05, | |
| "close": 1564.84, | |
| "volume": 18471900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/2006", | |
| "open": 1569.96, | |
| "high": 1578.12, | |
| "low": 1564.55, | |
| "close": 1574.71, | |
| "volume": 14572199, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/2006", | |
| "open": 1564.07, | |
| "high": 1591.12, | |
| "low": 1558.17, | |
| "close": 1583.78, | |
| "volume": 16942800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/2006", | |
| "open": 1585.58, | |
| "high": 1617.55, | |
| "low": 1584.85, | |
| "close": 1615.75, | |
| "volume": 20079900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/2006", | |
| "open": 1614.85, | |
| "high": 1625.55, | |
| "low": 1611.98, | |
| "close": 1623.99, | |
| "volume": 18605300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/2006", | |
| "open": 1619.36, | |
| "high": 1629.27, | |
| "low": 1617.97, | |
| "close": 1625.98, | |
| "volume": 18266000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/2006", | |
| "open": 1641.08, | |
| "high": 1645.6, | |
| "low": 1627.54, | |
| "close": 1632.44, | |
| "volume": 24558700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2006", | |
| "open": 1631.17, | |
| "high": 1643.53, | |
| "low": 1625.8, | |
| "close": 1632.17, | |
| "volume": 19142000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2006", | |
| "open": 1635.27, | |
| "high": 1638.08, | |
| "low": 1608.51, | |
| "close": 1621.07, | |
| "volume": 20799200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/2006", | |
| "open": 1635.86, | |
| "high": 1648.9, | |
| "low": 1635.28, | |
| "close": 1645.35, | |
| "volume": 21649400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/2006", | |
| "open": 1648.99, | |
| "high": 1654.4, | |
| "low": 1631.29, | |
| "close": 1634.87, | |
| "volume": 19931100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/2006", | |
| "open": 1633.34, | |
| "high": 1633.34, | |
| "low": 1615.98, | |
| "close": 1622.37, | |
| "volume": 16465400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2006", | |
| "open": 1631.83, | |
| "high": 1653.86, | |
| "low": 1615.14, | |
| "close": 1650.37, | |
| "volume": 18338600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2006", | |
| "open": 1649.35, | |
| "high": 1659.6, | |
| "low": 1644.29, | |
| "close": 1659.2, | |
| "volume": 20111400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/2006", | |
| "open": 1654.15, | |
| "high": 1665.61, | |
| "low": 1648.14, | |
| "close": 1655.67, | |
| "volume": 20391000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/2006", | |
| "open": 1658.35, | |
| "high": 1663.28, | |
| "low": 1645.2, | |
| "close": 1661.59, | |
| "volume": 18052600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/2006", | |
| "open": 1666.15, | |
| "high": 1666.15, | |
| "low": 1653.74, | |
| "close": 1654.13, | |
| "volume": 18121200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2006", | |
| "open": 1650.55, | |
| "high": 1655.67, | |
| "low": 1631.36, | |
| "close": 1632.81, | |
| "volume": 17691700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2006", | |
| "open": 1628.98, | |
| "high": 1646.74, | |
| "low": 1623.07, | |
| "close": 1640.29, | |
| "volume": 19468000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/2006", | |
| "open": 1636.83, | |
| "high": 1681.14, | |
| "low": 1634.23, | |
| "close": 1681.14, | |
| "volume": 21902800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/2006", | |
| "open": 1679.59, | |
| "high": 1690.41, | |
| "low": 1676.08, | |
| "close": 1689.43, | |
| "volume": 19110900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/2006", | |
| "open": 1682.34, | |
| "high": 1690.8, | |
| "low": 1678.55, | |
| "close": 1684.88, | |
| "volume": 16724700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2006", | |
| "open": 1683.09, | |
| "high": 1698.38, | |
| "low": 1681.64, | |
| "close": 1691.08, | |
| "volume": 14852800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2006", | |
| "open": 1692.41, | |
| "high": 1698.26, | |
| "low": 1681.44, | |
| "close": 1693.29, | |
| "volume": 17603600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/2006", | |
| "open": 1686.73, | |
| "high": 1701.58, | |
| "low": 1675.98, | |
| "close": 1691.28, | |
| "volume": 19956000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/2006", | |
| "open": 1698.61, | |
| "high": 1718.72, | |
| "low": 1697.47, | |
| "close": 1718.54, | |
| "volume": 20039600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/2006", | |
| "open": 1715.99, | |
| "high": 1729.26, | |
| "low": 1714.58, | |
| "close": 1727.21, | |
| "volume": 19405300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2006", | |
| "open": 1726.04, | |
| "high": 1733.73, | |
| "low": 1725.7, | |
| "close": 1727.61, | |
| "volume": 18236200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2006", | |
| "open": 1715.05, | |
| "high": 1718.1, | |
| "low": 1699.88, | |
| "close": 1709.61, | |
| "volume": 21259500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/2006", | |
| "open": 1717.24, | |
| "high": 1721.43, | |
| "low": 1695.37, | |
| "close": 1700.75, | |
| "volume": 18236200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/2006", | |
| "open": 1698.53, | |
| "high": 1713.43, | |
| "low": 1693.19, | |
| "close": 1706.37, | |
| "volume": 20006900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/2006", | |
| "open": 1712.53, | |
| "high": 1713.45, | |
| "low": 1695.21, | |
| "close": 1709.58, | |
| "volume": 19220700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2006", | |
| "open": 1704.4, | |
| "high": 1732.52, | |
| "low": 1702.58, | |
| "close": 1725.93, | |
| "volume": 18234800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2006", | |
| "open": 1722.31, | |
| "high": 1726.78, | |
| "low": 1706.22, | |
| "close": 1713.88, | |
| "volume": 18568800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/2006", | |
| "open": 1716.56, | |
| "high": 1729.9, | |
| "low": 1711.68, | |
| "close": 1726.76, | |
| "volume": 21007800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/2006", | |
| "open": 1730.28, | |
| "high": 1745.79, | |
| "low": 1718.53, | |
| "close": 1744.07, | |
| "volume": 23395400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/2006", | |
| "open": 1738.44, | |
| "high": 1741.61, | |
| "low": 1712.76, | |
| "close": 1717.61, | |
| "volume": 22689500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2006", | |
| "open": 1713.97, | |
| "high": 1735.02, | |
| "low": 1711.85, | |
| "close": 1727.8, | |
| "volume": 17241800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2006", | |
| "open": 1734.49, | |
| "high": 1739.33, | |
| "low": 1722.15, | |
| "close": 1732.54, | |
| "volume": 19221500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/2006", | |
| "open": 1739.37, | |
| "high": 1739.79, | |
| "low": 1702.18, | |
| "close": 1707.65, | |
| "volume": 20270200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/2006", | |
| "open": 1701.55, | |
| "high": 1714.37, | |
| "low": 1698.6, | |
| "close": 1710.17, | |
| "volume": 18873100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/2006", | |
| "open": 1712.31, | |
| "high": 1716.65, | |
| "low": 1693.19, | |
| "close": 1703.98, | |
| "volume": 18300500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2006", | |
| "open": 1711.69, | |
| "high": 1736.54, | |
| "low": 1711.69, | |
| "close": 1732.26, | |
| "volume": 18922500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2006", | |
| "open": 1731.77, | |
| "high": 1752.95, | |
| "low": 1728.27, | |
| "close": 1741.53, | |
| "volume": 20887700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/2006", | |
| "open": 1731.48, | |
| "high": 1757.18, | |
| "low": 1728.35, | |
| "close": 1749.75, | |
| "volume": 20760200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/2006", | |
| "open": 1761.54, | |
| "high": 1762.95, | |
| "low": 1736.66, | |
| "close": 1740.14, | |
| "volume": 23802400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/2006", | |
| "open": 1742.81, | |
| "high": 1751.11, | |
| "low": 1736.39, | |
| "close": 1751.11, | |
| "volume": 16804600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2006", | |
| "open": 1751.1, | |
| "high": 1770.54, | |
| "low": 1749.52, | |
| "close": 1768, | |
| "volume": 17208100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2006", | |
| "open": 1768.3, | |
| "high": 1787.88, | |
| "low": 1759.24, | |
| "close": 1787.23, | |
| "volume": 19263700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/2006", | |
| "open": 1787.19, | |
| "high": 1804.88, | |
| "low": 1786.71, | |
| "close": 1793.82, | |
| "volume": 21038700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/2006", | |
| "open": 1798.61, | |
| "high": 1806, | |
| "low": 1790.96, | |
| "close": 1801.97, | |
| "volume": 20388300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/2006", | |
| "open": 1789.5, | |
| "high": 1800.9, | |
| "low": 1788.05, | |
| "close": 1800.67, | |
| "volume": 17324000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/2006", | |
| "open": 1794.7, | |
| "high": 1808.71, | |
| "low": 1790.47, | |
| "close": 1803.81, | |
| "volume": 16974800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2006", | |
| "open": 1807.15, | |
| "high": 1809.8, | |
| "low": 1800.3, | |
| "close": 1808.88, | |
| "volume": 16602699, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/22/2006", | |
| "open": 1815.68, | |
| "high": 1820.2, | |
| "low": 1800.72, | |
| "close": 1819.76, | |
| "volume": 15731200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/2006", | |
| "open": 1804.63, | |
| "high": 1824.21, | |
| "low": 1804.63, | |
| "close": 1815.53, | |
| "volume": 6815100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/2006", | |
| "open": 1809.96, | |
| "high": 1813.92, | |
| "low": 1775.17, | |
| "close": 1775.17, | |
| "volume": 19503000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/2006", | |
| "open": 1768.74, | |
| "high": 1782.65, | |
| "low": 1763.34, | |
| "close": 1780.34, | |
| "volume": 19586300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/2006", | |
| "open": 1789.23, | |
| "high": 1796.5, | |
| "low": 1776.1, | |
| "close": 1792.77, | |
| "volume": 19034300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/2006", | |
| "open": 1791.04, | |
| "high": 1800.47, | |
| "low": 1781.49, | |
| "close": 1791.25, | |
| "volume": 21342000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/2006", | |
| "open": 1790.75, | |
| "high": 1793.31, | |
| "low": 1760.01, | |
| "close": 1775.12, | |
| "volume": 20405200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/2006", | |
| "open": 1784.04, | |
| "high": 1808.12, | |
| "low": 1782.13, | |
| "close": 1799.93, | |
| "volume": 19545300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2006", | |
| "open": 1806.69, | |
| "high": 1810.82, | |
| "low": 1797.37, | |
| "close": 1808.89, | |
| "volume": 19906000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/2006", | |
| "open": 1800.42, | |
| "high": 1804.88, | |
| "low": 1792.29, | |
| "close": 1799.13, | |
| "volume": 18890000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/2006", | |
| "open": 1803.18, | |
| "high": 1808.2, | |
| "low": 1777.2, | |
| "close": 1777.46, | |
| "volume": 20510300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/2006", | |
| "open": 1773.29, | |
| "high": 1799.22, | |
| "low": 1767.83, | |
| "close": 1786.21, | |
| "volume": 18406000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/2006", | |
| "open": 1783.14, | |
| "high": 1803.38, | |
| "low": 1779.65, | |
| "close": 1791.74, | |
| "volume": 18133400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2006", | |
| "open": 1791.72, | |
| "high": 1794.05, | |
| "low": 1771.3, | |
| "close": 1781.97, | |
| "volume": 19275400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/2006", | |
| "open": 1795.47, | |
| "high": 1795.47, | |
| "low": 1774.05, | |
| "close": 1783.44, | |
| "volume": 17824300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/2006", | |
| "open": 1786.89, | |
| "high": 1811.08, | |
| "low": 1786.52, | |
| "close": 1803.41, | |
| "volume": 18895100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/2006", | |
| "open": 1810.66, | |
| "high": 1821.18, | |
| "low": 1805.45, | |
| "close": 1808.56, | |
| "volume": 23246500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/2006", | |
| "open": 1811.96, | |
| "high": 1820.94, | |
| "low": 1783.24, | |
| "close": 1790.99, | |
| "volume": 19363500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2006", | |
| "open": 1776.52, | |
| "high": 1792.78, | |
| "low": 1766.35, | |
| "close": 1785.12, | |
| "volume": 19607200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/2006", | |
| "open": 1785.4, | |
| "high": 1795.41, | |
| "low": 1777.92, | |
| "close": 1777.92, | |
| "volume": 17495300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/2006", | |
| "open": 1780.3, | |
| "high": 1781.51, | |
| "low": 1759.08, | |
| "close": 1766.28, | |
| "volume": 17328800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/2006", | |
| "open": 1764.28, | |
| "high": 1765.98, | |
| "low": 1748.61, | |
| "close": 1748.61, | |
| "volume": 13065300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/2006", | |
| "open": 1745.77, | |
| "high": 1754.7, | |
| "low": 1745.77, | |
| "close": 1753.55, | |
| "volume": 10162000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/2006", | |
| "open": 1759.28, | |
| "high": 1766.15, | |
| "low": 1754.87, | |
| "close": 1763.41, | |
| "volume": 12162599, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/2006", | |
| "open": 1757.75, | |
| "high": 1765.06, | |
| "low": 1752.64, | |
| "close": 1758.94, | |
| "volume": 12375299, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/2006", | |
| "open": 1758.46, | |
| "high": 1774.64, | |
| "low": 1755.04, | |
| "close": 1756.9, | |
| "volume": 14139200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2007", | |
| "open": 1766.76, | |
| "high": 1793.05, | |
| "low": 1731.71, | |
| "close": 1759.37, | |
| "volume": 24352798, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/2007", | |
| "open": 1763.13, | |
| "high": 1799.07, | |
| "low": 1757, | |
| "close": 1792.91, | |
| "volume": 21042100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/2007", | |
| "open": 1787.43, | |
| "high": 1787.79, | |
| "low": 1770.29, | |
| "close": 1785.3, | |
| "volume": 20603600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/2007", | |
| "open": 1786.16, | |
| "high": 1795.45, | |
| "low": 1776.99, | |
| "close": 1787.14, | |
| "volume": 19056200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2007", | |
| "open": 1791.18, | |
| "high": 1802.44, | |
| "low": 1776.73, | |
| "close": 1795.63, | |
| "volume": 21441600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2007", | |
| "open": 1790.12, | |
| "high": 1817.22, | |
| "low": 1784.28, | |
| "close": 1816.15, | |
| "volume": 22742100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/2007", | |
| "open": 1822.28, | |
| "high": 1840.88, | |
| "low": 1818.09, | |
| "close": 1834.86, | |
| "volume": 24362700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/2007", | |
| "open": 1830.71, | |
| "high": 1845.68, | |
| "low": 1830.34, | |
| "close": 1844.81, | |
| "volume": 21758100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/2007", | |
| "open": 1843.89, | |
| "high": 1847.54, | |
| "low": 1836.83, | |
| "close": 1842.44, | |
| "volume": 21395500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/2007", | |
| "open": 1836.99, | |
| "high": 1843.07, | |
| "low": 1824.74, | |
| "close": 1827.68, | |
| "volume": 22738800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/2007", | |
| "open": 1823.04, | |
| "high": 1824.34, | |
| "low": 1789.39, | |
| "close": 1793.68, | |
| "volume": 24561800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/19/2007", | |
| "open": 1785.29, | |
| "high": 1802.22, | |
| "low": 1785.29, | |
| "close": 1796.81, | |
| "volume": 20378900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/2007", | |
| "open": 1799.84, | |
| "high": 1800.53, | |
| "low": 1771.24, | |
| "close": 1779.02, | |
| "volume": 19008600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2007", | |
| "open": 1775.73, | |
| "high": 1790.07, | |
| "low": 1771.44, | |
| "close": 1773.4, | |
| "volume": 20011000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2007", | |
| "open": 1784.05, | |
| "high": 1803.46, | |
| "low": 1781.82, | |
| "close": 1802.63, | |
| "volume": 22020400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/2007", | |
| "open": 1807.23, | |
| "high": 1810.24, | |
| "low": 1774.58, | |
| "close": 1777.75, | |
| "volume": 22022800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/2007", | |
| "open": 1782.59, | |
| "high": 1784.82, | |
| "low": 1763.3, | |
| "close": 1772.97, | |
| "volume": 20670800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/2007", | |
| "open": 1769.84, | |
| "high": 1786.97, | |
| "low": 1767.09, | |
| "close": 1775.08, | |
| "volume": 19154000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2007", | |
| "open": 1780.15, | |
| "high": 1782.21, | |
| "low": 1772.03, | |
| "close": 1777.76, | |
| "volume": 17696000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2007", | |
| "open": 1774.45, | |
| "high": 1798.49, | |
| "low": 1764.63, | |
| "close": 1792.28, | |
| "volume": 21867100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/2007", | |
| "open": 1801.95, | |
| "high": 1806.81, | |
| "low": 1785.54, | |
| "close": 1791.45, | |
| "volume": 21700400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/2007", | |
| "open": 1794.87, | |
| "high": 1800.39, | |
| "low": 1788.97, | |
| "close": 1798.13, | |
| "volume": 18767700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/2007", | |
| "open": 1796.47, | |
| "high": 1804.4, | |
| "low": 1789.72, | |
| "close": 1795.39, | |
| "volume": 18753100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2007", | |
| "open": 1799.67, | |
| "high": 1800.05, | |
| "low": 1776.51, | |
| "close": 1793.06, | |
| "volume": 21137100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2007", | |
| "open": 1802.61, | |
| "high": 1816.77, | |
| "low": 1796.18, | |
| "close": 1810.95, | |
| "volume": 21984100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/2007", | |
| "open": 1806.56, | |
| "high": 1814.48, | |
| "low": 1800.63, | |
| "close": 1810.54, | |
| "volume": 19958800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/2007", | |
| "open": 1815.47, | |
| "high": 1819.3, | |
| "low": 1780.44, | |
| "close": 1785.53, | |
| "volume": 21865900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/2007", | |
| "open": 1786.33, | |
| "high": 1787.11, | |
| "low": 1774.25, | |
| "close": 1778.42, | |
| "volume": 18402500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2007", | |
| "open": 1781.3, | |
| "high": 1789.98, | |
| "low": 1778.66, | |
| "close": 1783.82, | |
| "volume": 18213900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2007", | |
| "open": 1791.95, | |
| "high": 1818.55, | |
| "low": 1791.95, | |
| "close": 1814.98, | |
| "volume": 21735800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/2007", | |
| "open": 1815.44, | |
| "high": 1824.09, | |
| "low": 1813.07, | |
| "close": 1823.41, | |
| "volume": 19496700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/16/2007", | |
| "open": 1815.82, | |
| "high": 1823.37, | |
| "low": 1813.9, | |
| "close": 1821.49, | |
| "volume": 18874300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/2007", | |
| "open": 1817.1, | |
| "high": 1835.31, | |
| "low": 1808.11, | |
| "close": 1833.71, | |
| "volume": 21655900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/2007", | |
| "open": 1826.36, | |
| "high": 1839.13, | |
| "low": 1824.53, | |
| "close": 1839.13, | |
| "volume": 20124500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/2007", | |
| "open": 1846.2, | |
| "high": 1851.47, | |
| "low": 1832.6, | |
| "close": 1846.34, | |
| "volume": 18509600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/2007", | |
| "open": 1844.24, | |
| "high": 1846.77, | |
| "low": 1832.4, | |
| "close": 1839.77, | |
| "volume": 20122200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/2007", | |
| "open": 1847.92, | |
| "high": 1849.09, | |
| "low": 1819.76, | |
| "close": 1830.59, | |
| "volume": 19124800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2007", | |
| "open": 1801.29, | |
| "high": 1808.08, | |
| "low": 1750.7, | |
| "close": 1756.27, | |
| "volume": 30373800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2007", | |
| "open": 1756.97, | |
| "high": 1778.17, | |
| "low": 1746.29, | |
| "close": 1761.6, | |
| "volume": 26204500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/01/2007", | |
| "open": 1728.37, | |
| "high": 1768.96, | |
| "low": 1717.95, | |
| "close": 1753.45, | |
| "volume": 27107500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/2007", | |
| "open": 1743.78, | |
| "high": 1752.86, | |
| "low": 1726.03, | |
| "close": 1726.03, | |
| "volume": 23527900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/2007", | |
| "open": 1713.34, | |
| "high": 1739.05, | |
| "low": 1710.97, | |
| "close": 1712.94, | |
| "volume": 22916800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2007", | |
| "open": 1732.03, | |
| "high": 1747.21, | |
| "low": 1727.12, | |
| "close": 1743.1, | |
| "volume": 21214300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2007", | |
| "open": 1740.43, | |
| "high": 1746.86, | |
| "low": 1733.82, | |
| "close": 1736.1, | |
| "volume": 19593300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/08/2007", | |
| "open": 1753.72, | |
| "high": 1757.52, | |
| "low": 1741.47, | |
| "close": 1746.43, | |
| "volume": 19899100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/2007", | |
| "open": 1761.3, | |
| "high": 1761.3, | |
| "low": 1734.35, | |
| "close": 1744.74, | |
| "volume": 18750500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/2007", | |
| "open": 1741.31, | |
| "high": 1758.49, | |
| "low": 1741.31, | |
| "close": 1756.42, | |
| "volume": 16379800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2007", | |
| "open": 1746.65, | |
| "high": 1756.22, | |
| "low": 1722.48, | |
| "close": 1722.48, | |
| "volume": 22350000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2007", | |
| "open": 1725.41, | |
| "high": 1743.15, | |
| "low": 1711.28, | |
| "close": 1743.15, | |
| "volume": 22556300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/15/2007", | |
| "open": 1742.67, | |
| "high": 1749.58, | |
| "low": 1737.04, | |
| "close": 1744.87, | |
| "volume": 16904300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/2007", | |
| "open": 1747.24, | |
| "high": 1750.39, | |
| "low": 1733.58, | |
| "close": 1742.23, | |
| "volume": 20316500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/2007", | |
| "open": 1752.46, | |
| "high": 1764.37, | |
| "low": 1747.05, | |
| "close": 1758.23, | |
| "volume": 16509700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2007", | |
| "open": 1758.82, | |
| "high": 1772.74, | |
| "low": 1757.94, | |
| "close": 1767.25, | |
| "volume": 17619400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/21/2007", | |
| "open": 1774.63, | |
| "high": 1806.35, | |
| "low": 1763.54, | |
| "close": 1806.35, | |
| "volume": 21587400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/22/2007", | |
| "open": 1804.47, | |
| "high": 1807.43, | |
| "low": 1793.38, | |
| "close": 1799.75, | |
| "volume": 18872900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/2007", | |
| "open": 1798.2, | |
| "high": 1804.63, | |
| "low": 1792.74, | |
| "close": 1794.04, | |
| "volume": 16344700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/2007", | |
| "open": 1795.7, | |
| "high": 1802.95, | |
| "low": 1774.96, | |
| "close": 1802.95, | |
| "volume": 18178700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2007", | |
| "open": 1796.71, | |
| "high": 1798.89, | |
| "low": 1787.98, | |
| "close": 1789.93, | |
| "volume": 17080600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2007", | |
| "open": 1781.77, | |
| "high": 1789.65, | |
| "low": 1770.54, | |
| "close": 1770.54, | |
| "volume": 18683100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/29/2007", | |
| "open": 1783.06, | |
| "high": 1783.48, | |
| "low": 1753.43, | |
| "close": 1771.72, | |
| "volume": 19260700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/2007", | |
| "open": 1772.71, | |
| "high": 1783.33, | |
| "low": 1758.1, | |
| "close": 1772.36, | |
| "volume": 19985500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/2007", | |
| "open": 1775.69, | |
| "high": 1779.3, | |
| "low": 1761.65, | |
| "close": 1773.33, | |
| "volume": 17841700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2007", | |
| "open": 1782.85, | |
| "high": 1801.9, | |
| "low": 1781.89, | |
| "close": 1796.31, | |
| "volume": 19320300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2007", | |
| "open": 1799.8, | |
| "high": 1804.54, | |
| "low": 1795, | |
| "close": 1801.74, | |
| "volume": 19333000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/05/2007", | |
| "open": 1798.68, | |
| "high": 1812.94, | |
| "low": 1798.53, | |
| "close": 1812.94, | |
| "volume": 15378000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/2007", | |
| "open": 1816.99, | |
| "high": 1819.04, | |
| "low": 1805.09, | |
| "close": 1808.19, | |
| "volume": 17148800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/2007", | |
| "open": 1806.66, | |
| "high": 1816.93, | |
| "low": 1806.66, | |
| "close": 1816.93, | |
| "volume": 18345300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2007", | |
| "open": 1813.73, | |
| "high": 1815.73, | |
| "low": 1793.25, | |
| "close": 1798.09, | |
| "volume": 19579700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/12/2007", | |
| "open": 1793.55, | |
| "high": 1814.68, | |
| "low": 1788.4, | |
| "close": 1813.49, | |
| "volume": 19055000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/2007", | |
| "open": 1811.52, | |
| "high": 1818.42, | |
| "low": 1801.89, | |
| "close": 1816.85, | |
| "volume": 18343200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/2007", | |
| "open": 1823.32, | |
| "high": 1835.68, | |
| "low": 1823.32, | |
| "close": 1833.96, | |
| "volume": 17794100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2007", | |
| "open": 1834.39, | |
| "high": 1838.1, | |
| "low": 1829.11, | |
| "close": 1834.91, | |
| "volume": 19009200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/2007", | |
| "open": 1829.13, | |
| "high": 1839.31, | |
| "low": 1823.29, | |
| "close": 1832.39, | |
| "volume": 20467600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/19/2007", | |
| "open": 1824.19, | |
| "high": 1840.28, | |
| "low": 1819.31, | |
| "close": 1832.47, | |
| "volume": 21129200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/2007", | |
| "open": 1857.14, | |
| "high": 1857.14, | |
| "low": 1838.77, | |
| "close": 1845.89, | |
| "volume": 20842700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/2007", | |
| "open": 1847.4, | |
| "high": 1854.75, | |
| "low": 1844.8, | |
| "close": 1850.18, | |
| "volume": 19285300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2007", | |
| "open": 1856.41, | |
| "high": 1863.76, | |
| "low": 1844.05, | |
| "close": 1858.87, | |
| "volume": 22206100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2007", | |
| "open": 1866.79, | |
| "high": 1883.58, | |
| "low": 1859.06, | |
| "close": 1881.33, | |
| "volume": 26441200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/26/2007", | |
| "open": 1889.63, | |
| "high": 1896.77, | |
| "low": 1884.26, | |
| "close": 1889.57, | |
| "volume": 24060900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/2007", | |
| "open": 1885.38, | |
| "high": 1894.97, | |
| "low": 1883.36, | |
| "close": 1891.06, | |
| "volume": 20781600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/2007", | |
| "open": 1891.49, | |
| "high": 1891.81, | |
| "low": 1867.75, | |
| "close": 1867.75, | |
| "volume": 20807100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2007", | |
| "open": 1869.86, | |
| "high": 1876.19, | |
| "low": 1857.33, | |
| "close": 1873.43, | |
| "volume": 23517500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2007", | |
| "open": 1875.3, | |
| "high": 1894.3, | |
| "low": 1874.39, | |
| "close": 1889.73, | |
| "volume": 20731500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/03/2007", | |
| "open": 1893.16, | |
| "high": 1899.49, | |
| "low": 1888.74, | |
| "close": 1895.64, | |
| "volume": 21371400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/2007", | |
| "open": 1903.42, | |
| "high": 1905.85, | |
| "low": 1888.4, | |
| "close": 1895.7, | |
| "volume": 22141300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/2007", | |
| "open": 1896.67, | |
| "high": 1901.42, | |
| "low": 1893.97, | |
| "close": 1895.96, | |
| "volume": 16523000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2007", | |
| "open": 1890.22, | |
| "high": 1901.21, | |
| "low": 1883.01, | |
| "close": 1899.83, | |
| "volume": 18977500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2007", | |
| "open": 1889.99, | |
| "high": 1909.3, | |
| "low": 1889.99, | |
| "close": 1905.65, | |
| "volume": 21042200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/10/2007", | |
| "open": 1897.14, | |
| "high": 1902.19, | |
| "low": 1874.24, | |
| "close": 1875.2, | |
| "volume": 22376100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/2007", | |
| "open": 1878.65, | |
| "high": 1899.44, | |
| "low": 1878.38, | |
| "close": 1898.79, | |
| "volume": 17255500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/2007", | |
| "open": 1901.66, | |
| "high": 1906.38, | |
| "low": 1878.63, | |
| "close": 1888.08, | |
| "volume": 19414500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2007", | |
| "open": 1887.63, | |
| "high": 1898.02, | |
| "low": 1870.24, | |
| "close": 1871.79, | |
| "volume": 21877600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2007", | |
| "open": 1880.51, | |
| "high": 1891.57, | |
| "low": 1866.98, | |
| "close": 1891.57, | |
| "volume": 20610500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/17/2007", | |
| "open": 1888.15, | |
| "high": 1892.71, | |
| "low": 1882.04, | |
| "close": 1884.68, | |
| "volume": 19248900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/2007", | |
| "open": 1892, | |
| "high": 1898.34, | |
| "low": 1885.93, | |
| "close": 1896.93, | |
| "volume": 19969300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/2007", | |
| "open": 1898.16, | |
| "high": 1919.6, | |
| "low": 1897.86, | |
| "close": 1911.16, | |
| "volume": 19742200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2007", | |
| "open": 1912.63, | |
| "high": 1921.81, | |
| "low": 1905.77, | |
| "close": 1916.45, | |
| "volume": 19439500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2007", | |
| "open": 1920.52, | |
| "high": 1925.43, | |
| "low": 1903.87, | |
| "close": 1904.41, | |
| "volume": 20110600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/24/2007", | |
| "open": 1904.3, | |
| "high": 1911.48, | |
| "low": 1869.51, | |
| "close": 1874.6, | |
| "volume": 23508500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/25/2007", | |
| "open": 1881.79, | |
| "high": 1892.71, | |
| "low": 1877.73, | |
| "close": 1889.25, | |
| "volume": 15597000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/2007", | |
| "open": 1889.66, | |
| "high": 1904.31, | |
| "low": 1887.26, | |
| "close": 1899.79, | |
| "volume": 16510000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/2007", | |
| "open": 1889.77, | |
| "high": 1918.08, | |
| "low": 1884.45, | |
| "close": 1918.08, | |
| "volume": 19691500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/31/2007", | |
| "open": 1922.94, | |
| "high": 1931.1, | |
| "low": 1919.27, | |
| "close": 1928.19, | |
| "volume": 22868500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/2007", | |
| "open": 1934.61, | |
| "high": 1940.81, | |
| "low": 1925.65, | |
| "close": 1928.26, | |
| "volume": 18800300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/2007", | |
| "open": 1920.55, | |
| "high": 1935.85, | |
| "low": 1920.21, | |
| "close": 1933.73, | |
| "volume": 19472200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2007", | |
| "open": 1927.99, | |
| "high": 1932.94, | |
| "low": 1916.38, | |
| "close": 1932.35, | |
| "volume": 21828100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2007", | |
| "open": 1925.26, | |
| "high": 1925.26, | |
| "low": 1908.8, | |
| "close": 1914.85, | |
| "volume": 21634300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/07/2007", | |
| "open": 1906.96, | |
| "high": 1918.82, | |
| "low": 1882.17, | |
| "close": 1882.17, | |
| "volume": 27162400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/2007", | |
| "open": 1883.99, | |
| "high": 1906.79, | |
| "low": 1876.52, | |
| "close": 1906.26, | |
| "volume": 19081300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/2007", | |
| "open": 1905.86, | |
| "high": 1917.43, | |
| "low": 1900.73, | |
| "close": 1901.96, | |
| "volume": 16149800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2007", | |
| "open": 1892.6, | |
| "high": 1911.14, | |
| "low": 1887.77, | |
| "close": 1890.67, | |
| "volume": 20472100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2007", | |
| "open": 1897.76, | |
| "high": 1913.87, | |
| "low": 1892.55, | |
| "close": 1913.87, | |
| "volume": 20866100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/14/2007", | |
| "open": 1914.63, | |
| "high": 1929.59, | |
| "low": 1913.53, | |
| "close": 1924.54, | |
| "volume": 19362200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/2007", | |
| "open": 1946.93, | |
| "high": 1946.93, | |
| "low": 1937.99, | |
| "close": 1942.41, | |
| "volume": 24207500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/2007", | |
| "open": 1946.61, | |
| "high": 1947.79, | |
| "low": 1939.27, | |
| "close": 1944.37, | |
| "volume": 17171200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2007", | |
| "open": 1938.68, | |
| "high": 1946.88, | |
| "low": 1932.75, | |
| "close": 1941.75, | |
| "volume": 18718800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2007", | |
| "open": 1946.19, | |
| "high": 1948.58, | |
| "low": 1922.07, | |
| "close": 1922.12, | |
| "volume": 27932600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/21/2007", | |
| "open": 1921.38, | |
| "high": 1943.42, | |
| "low": 1915.77, | |
| "close": 1941.32, | |
| "volume": 25626000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/2007", | |
| "open": 1936.29, | |
| "high": 1940.28, | |
| "low": 1917.52, | |
| "close": 1921.94, | |
| "volume": 32403500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/2007", | |
| "open": 1922.88, | |
| "high": 1934.84, | |
| "low": 1905.02, | |
| "close": 1912.9, | |
| "volume": 20390100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2007", | |
| "open": 1923.7, | |
| "high": 1924.42, | |
| "low": 1901.18, | |
| "close": 1908.64, | |
| "volume": 21003300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2007", | |
| "open": 1901.34, | |
| "high": 1934.03, | |
| "low": 1899.92, | |
| "close": 1933.06, | |
| "volume": 20202600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/28/2007", | |
| "open": 1933.01, | |
| "high": 1945.12, | |
| "low": 1930.53, | |
| "close": 1931.67, | |
| "volume": 19234100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/2007", | |
| "open": 1944.21, | |
| "high": 1947, | |
| "low": 1920.83, | |
| "close": 1934.1, | |
| "volume": 21684200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/2007", | |
| "open": 1941.77, | |
| "high": 1954.24, | |
| "low": 1939.74, | |
| "close": 1954.12, | |
| "volume": 18538400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/2007", | |
| "open": 1957.17, | |
| "high": 1965.2, | |
| "low": 1953.93, | |
| "close": 1965.2, | |
| "volume": 10891200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/05/2007", | |
| "open": 1967.72, | |
| "high": 1983.1, | |
| "low": 1964.49, | |
| "close": 1981.06, | |
| "volume": 16945300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/2007", | |
| "open": 1980.34, | |
| "high": 1989.43, | |
| "low": 1973.4, | |
| "close": 1988.31, | |
| "volume": 15971100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/2007", | |
| "open": 1990.43, | |
| "high": 1992.55, | |
| "low": 1982.37, | |
| "close": 1989.2, | |
| "volume": 18952000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2007", | |
| "open": 1978.98, | |
| "high": 1989.35, | |
| "low": 1970.36, | |
| "close": 1971.89, | |
| "volume": 22293400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2007", | |
| "open": 1968.78, | |
| "high": 1984.67, | |
| "low": 1965.61, | |
| "close": 1984.08, | |
| "volume": 20142600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/12/2007", | |
| "open": 1992.71, | |
| "high": 2021.03, | |
| "low": 1990.89, | |
| "close": 2021.03, | |
| "volume": 21663500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/2007", | |
| "open": 2018.64, | |
| "high": 2032.28, | |
| "low": 2017.28, | |
| "close": 2032.16, | |
| "volume": 17291900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/2007", | |
| "open": 2029.63, | |
| "high": 2037.5, | |
| "low": 2024.3, | |
| "close": 2028.02, | |
| "volume": 17510600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2007", | |
| "open": 2031.59, | |
| "high": 2045.97, | |
| "low": 2030.57, | |
| "close": 2041.78, | |
| "volume": 21586900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2007", | |
| "open": 2028.88, | |
| "high": 2038.64, | |
| "low": 2019.17, | |
| "close": 2037.98, | |
| "volume": 22573800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/19/2007", | |
| "open": 2051.88, | |
| "high": 2060.29, | |
| "low": 2046.96, | |
| "close": 2052.99, | |
| "volume": 21775000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/2007", | |
| "open": 2047.14, | |
| "high": 2048.24, | |
| "low": 2024.25, | |
| "close": 2035.88, | |
| "volume": 23359200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/2007", | |
| "open": 2042.3, | |
| "high": 2045.81, | |
| "low": 2031.37, | |
| "close": 2036.33, | |
| "volume": 20340800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2007", | |
| "open": 2019.24, | |
| "high": 2037.72, | |
| "low": 1995.62, | |
| "close": 2000.55, | |
| "volume": 24632700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2007", | |
| "open": 2018.06, | |
| "high": 2020.68, | |
| "low": 1996.05, | |
| "close": 2011.14, | |
| "volume": 24822500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/26/2007", | |
| "open": 1998.15, | |
| "high": 2012.49, | |
| "low": 1955.62, | |
| "close": 1986.6, | |
| "volume": 33921400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/2007", | |
| "open": 1988.56, | |
| "high": 1997.79, | |
| "low": 1956.16, | |
| "close": 1956.19, | |
| "volume": 27052900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/2007", | |
| "open": 1958.56, | |
| "high": 1981.86, | |
| "low": 1951.36, | |
| "close": 1973.93, | |
| "volume": 22917100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2007", | |
| "open": 1991.51, | |
| "high": 1992.53, | |
| "low": 1931.99, | |
| "close": 1932.06, | |
| "volume": 27891300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2007", | |
| "open": 1931.05, | |
| "high": 1946.76, | |
| "low": 1912.1, | |
| "close": 1945.08, | |
| "volume": 29122700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/02/2007", | |
| "open": 1954.55, | |
| "high": 1969.66, | |
| "low": 1944.37, | |
| "close": 1966.6, | |
| "volume": 24569700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/2007", | |
| "open": 1962, | |
| "high": 1964.5, | |
| "low": 1918.56, | |
| "close": 1918.56, | |
| "volume": 25044300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/2007", | |
| "open": 1931.13, | |
| "high": 1954.37, | |
| "low": 1912.69, | |
| "close": 1954.37, | |
| "volume": 28155600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2007", | |
| "open": 1943, | |
| "high": 1976.7, | |
| "low": 1932.05, | |
| "close": 1961.64, | |
| "volume": 27040300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2007", | |
| "open": 1975.17, | |
| "high": 1995, | |
| "low": 1968.34, | |
| "close": 1987.34, | |
| "volume": 35428900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/09/2007", | |
| "open": 1957.63, | |
| "high": 1990.96, | |
| "low": 1936.76, | |
| "close": 1936.76, | |
| "volume": 35934500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/2007", | |
| "open": 1915, | |
| "high": 1944.54, | |
| "low": 1896.69, | |
| "close": 1925.14, | |
| "volume": 32025700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/2007", | |
| "open": 1943.62, | |
| "high": 1946.75, | |
| "low": 1931.33, | |
| "close": 1934.41, | |
| "volume": 21547500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2007", | |
| "open": 1938.23, | |
| "high": 1940.89, | |
| "low": 1901.32, | |
| "close": 1901.32, | |
| "volume": 19828600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2007", | |
| "open": 1893.21, | |
| "high": 1913.79, | |
| "low": 1864.2, | |
| "close": 1864.92, | |
| "volume": 22598700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/16/2007", | |
| "open": 1846.88, | |
| "high": 1865.47, | |
| "low": 1805.66, | |
| "close": 1846.09, | |
| "volume": 32796200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/2007", | |
| "open": 1876.33, | |
| "high": 1893.77, | |
| "low": 1853.87, | |
| "close": 1888.78, | |
| "volume": 25803400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/2007", | |
| "open": 1892.55, | |
| "high": 1899.05, | |
| "low": 1874.27, | |
| "close": 1893.05, | |
| "volume": 16564400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2007", | |
| "open": 1885.44, | |
| "high": 1915.1, | |
| "low": 1885.44, | |
| "close": 1910.99, | |
| "volume": 16770800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2007", | |
| "open": 1929.57, | |
| "high": 1938.79, | |
| "low": 1922.19, | |
| "close": 1936.77, | |
| "volume": 17870600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/23/2007", | |
| "open": 1944.07, | |
| "high": 1945.11, | |
| "low": 1920.62, | |
| "close": 1931.88, | |
| "volume": 16228800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/2007", | |
| "open": 1927.12, | |
| "high": 1961.38, | |
| "low": 1924.11, | |
| "close": 1961.38, | |
| "volume": 16248600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/2007", | |
| "open": 1955.66, | |
| "high": 1958.96, | |
| "low": 1945.51, | |
| "close": 1947.49, | |
| "volume": 13140300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2007", | |
| "open": 1933.61, | |
| "high": 1939.1, | |
| "low": 1899.24, | |
| "close": 1899.24, | |
| "volume": 15628000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2007", | |
| "open": 1915.69, | |
| "high": 1955.46, | |
| "low": 1913.49, | |
| "close": 1954.85, | |
| "volume": 16497200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/30/2007", | |
| "open": 1942.38, | |
| "high": 1980.95, | |
| "low": 1940.92, | |
| "close": 1963.75, | |
| "volume": 17049100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/2007", | |
| "open": 1988.23, | |
| "high": 1993.73, | |
| "low": 1975.83, | |
| "close": 1988.73, | |
| "volume": 15366400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/2007", | |
| "open": 1990.34, | |
| "high": 2032.1, | |
| "low": 1989.28, | |
| "close": 2020.51, | |
| "volume": 15144500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/2007", | |
| "open": 2012.37, | |
| "high": 2017.32, | |
| "low": 1987.3, | |
| "close": 1994.38, | |
| "volume": 19218200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/06/2007", | |
| "open": 2002.15, | |
| "high": 2006.05, | |
| "low": 1984.44, | |
| "close": 1998.67, | |
| "volume": 17952200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/07/2007", | |
| "open": 1972.24, | |
| "high": 1975.31, | |
| "low": 1949.87, | |
| "close": 1958.35, | |
| "volume": 19065200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/2007", | |
| "open": 1975.72, | |
| "high": 1980.97, | |
| "low": 1943.27, | |
| "close": 1960.2, | |
| "volume": 17714300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/2007", | |
| "open": 1973.31, | |
| "high": 1991.02, | |
| "low": 1969.52, | |
| "close": 1988.98, | |
| "volume": 17437300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/2007", | |
| "open": 1985.46, | |
| "high": 2006.37, | |
| "low": 1983.44, | |
| "close": 1988.96, | |
| "volume": 18885700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/13/2007", | |
| "open": 2005.98, | |
| "high": 2005.98, | |
| "low": 1989.91, | |
| "close": 1998.63, | |
| "volume": 16665100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/2007", | |
| "open": 1987.81, | |
| "high": 2004.03, | |
| "low": 1981.91, | |
| "close": 2000.82, | |
| "volume": 15865800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/2007", | |
| "open": 1992.22, | |
| "high": 1995.47, | |
| "low": 1975.29, | |
| "close": 1983.08, | |
| "volume": 14077800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2007", | |
| "open": 1993, | |
| "high": 2035.37, | |
| "low": 1985.7, | |
| "close": 2035.37, | |
| "volume": 20836200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2007", | |
| "open": 2045.97, | |
| "high": 2056.27, | |
| "low": 2032.08, | |
| "close": 2041.36, | |
| "volume": 21838100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/20/2007", | |
| "open": 2034.29, | |
| "high": 2043.21, | |
| "low": 2029.53, | |
| "close": 2032.61, | |
| "volume": 17514600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/2007", | |
| "open": 2043.56, | |
| "high": 2054.09, | |
| "low": 2041.48, | |
| "close": 2049.48, | |
| "volume": 22683000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/2007", | |
| "open": 2054.65, | |
| "high": 2072.7, | |
| "low": 2047.51, | |
| "close": 2057.25, | |
| "volume": 18489500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2007", | |
| "open": 2049.78, | |
| "high": 2076.83, | |
| "low": 2048.34, | |
| "close": 2076.83, | |
| "volume": 19108900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2007", | |
| "open": 2088.32, | |
| "high": 2094.97, | |
| "low": 2079.92, | |
| "close": 2088.38, | |
| "volume": 19840100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/27/2007", | |
| "open": 2100.54, | |
| "high": 2100.54, | |
| "low": 2089.58, | |
| "close": 2096.39, | |
| "volume": 17450700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/2007", | |
| "open": 2094.79, | |
| "high": 2101.96, | |
| "low": 2082.04, | |
| "close": 2091.11, | |
| "volume": 19298900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/2007", | |
| "open": 2093.55, | |
| "high": 2120.79, | |
| "low": 2092.6, | |
| "close": 2116.97, | |
| "volume": 19140800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2007", | |
| "open": 2116.58, | |
| "high": 2117.34, | |
| "low": 2104.15, | |
| "close": 2115.89, | |
| "volume": 17404600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2007", | |
| "open": 2108.06, | |
| "high": 2117.38, | |
| "low": 2095.3, | |
| "close": 2103.01, | |
| "volume": 18510900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/04/2007", | |
| "open": 2105.81, | |
| "high": 2107.72, | |
| "low": 2088.79, | |
| "close": 2105.56, | |
| "volume": 16955200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/2007", | |
| "open": 2121.73, | |
| "high": 2151.72, | |
| "low": 2118.13, | |
| "close": 2149.67, | |
| "volume": 20128600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/2007", | |
| "open": 2148.59, | |
| "high": 2163.26, | |
| "low": 2144.22, | |
| "close": 2163.26, | |
| "volume": 14966100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2007", | |
| "open": 2168.01, | |
| "high": 2173.95, | |
| "low": 2157.95, | |
| "close": 2171.21, | |
| "volume": 18651200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2007", | |
| "open": 2171.72, | |
| "high": 2178.95, | |
| "low": 2164.91, | |
| "close": 2176.98, | |
| "volume": 19166300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/11/2007", | |
| "open": 2188.46, | |
| "high": 2194.14, | |
| "low": 2127.07, | |
| "close": 2140.92, | |
| "volume": 18462528, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/2007", | |
| "open": 2152.72, | |
| "high": 2177.99, | |
| "low": 2148.38, | |
| "close": 2177.99, | |
| "volume": 19577900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/2007", | |
| "open": 2180.52, | |
| "high": 2184.86, | |
| "low": 2143.9, | |
| "close": 2158.92, | |
| "volume": 19671200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2007", | |
| "open": 2148.29, | |
| "high": 2166.65, | |
| "low": 2143.56, | |
| "close": 2151.14, | |
| "volume": 20385200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2007", | |
| "open": 2183.07, | |
| "high": 2183.07, | |
| "low": 2143.54, | |
| "close": 2179.14, | |
| "volume": 24000800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/18/2007", | |
| "open": 2169.92, | |
| "high": 2191.66, | |
| "low": 2161.68, | |
| "close": 2187.52, | |
| "volume": 19730100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/2007", | |
| "open": 2189.16, | |
| "high": 2189.16, | |
| "low": 2131.08, | |
| "close": 2131.08, | |
| "volume": 23716500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/2007", | |
| "open": 2119.35, | |
| "high": 2160.02, | |
| "low": 2116.64, | |
| "close": 2157.45, | |
| "volume": 19587100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2007", | |
| "open": 2184.47, | |
| "high": 2205.18, | |
| "low": 2170.47, | |
| "close": 2205.18, | |
| "volume": 23357700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2007", | |
| "open": 2186.04, | |
| "high": 2194.35, | |
| "low": 2140.87, | |
| "close": 2188.59, | |
| "volume": 27396800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/25/2007", | |
| "open": 2187.08, | |
| "high": 2195.4, | |
| "low": 2146.23, | |
| "close": 2161.52, | |
| "volume": 27533600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/2007", | |
| "open": 2201.42, | |
| "high": 2203.88, | |
| "low": 2174.82, | |
| "close": 2194.59, | |
| "volume": 25836800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/2007", | |
| "open": 2201.5, | |
| "high": 2209.39, | |
| "low": 2191.21, | |
| "close": 2203.42, | |
| "volume": 20147300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2007", | |
| "open": 2196.98, | |
| "high": 2218.88, | |
| "low": 2192.69, | |
| "close": 2207.61, | |
| "volume": 21219300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2007", | |
| "open": 2212.37, | |
| "high": 2239.23, | |
| "low": 2199.02, | |
| "close": 2238.98, | |
| "volume": 25345300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/01/2007", | |
| "open": 2221.17, | |
| "high": 2226.88, | |
| "low": 2196.35, | |
| "close": 2197.07, | |
| "volume": 25284100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/2007", | |
| "open": 2213.2, | |
| "high": 2218.66, | |
| "low": 2181.5, | |
| "close": 2213.86, | |
| "volume": 24260500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/2007", | |
| "open": 2191.14, | |
| "high": 2212.06, | |
| "low": 2179.9, | |
| "close": 2200.48, | |
| "volume": 20925900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2007", | |
| "open": 2210.37, | |
| "high": 2224.43, | |
| "low": 2188.1, | |
| "close": 2223.97, | |
| "volume": 24821600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2007", | |
| "open": 2206.09, | |
| "high": 2219.82, | |
| "low": 2168.55, | |
| "close": 2169.43, | |
| "volume": 24911800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/08/2007", | |
| "open": 2163.57, | |
| "high": 2167.81, | |
| "low": 2066.55, | |
| "close": 2106.16, | |
| "volume": 34618100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/2007", | |
| "open": 2058.68, | |
| "high": 2078.06, | |
| "low": 2033.88, | |
| "close": 2034.3, | |
| "volume": 29557900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/2007", | |
| "open": 2027.2, | |
| "high": 2043.05, | |
| "low": 1980.18, | |
| "close": 1982.16, | |
| "volume": 28207400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2007", | |
| "open": 2009.7, | |
| "high": 2066.08, | |
| "low": 2009.7, | |
| "close": 2066.08, | |
| "volume": 26627800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2007", | |
| "open": 2090.67, | |
| "high": 2091.06, | |
| "low": 2030.62, | |
| "close": 2038.05, | |
| "volume": 24202600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/15/2007", | |
| "open": 2035.46, | |
| "high": 2054.06, | |
| "low": 2007.78, | |
| "close": 2024.03, | |
| "volume": 22894800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/2007", | |
| "open": 2038.27, | |
| "high": 2052.2, | |
| "low": 2006.85, | |
| "close": 2048.62, | |
| "volume": 25156800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/2007", | |
| "open": 2040.34, | |
| "high": 2050.03, | |
| "low": 2009.71, | |
| "close": 2021.14, | |
| "volume": 21880000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/2007", | |
| "open": 2032.5, | |
| "high": 2064.08, | |
| "low": 1990.12, | |
| "close": 2029.94, | |
| "volume": 26073700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2007", | |
| "open": 2003.92, | |
| "high": 2039.39, | |
| "low": 1986.45, | |
| "close": 2006.38, | |
| "volume": 20347300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/23/2007", | |
| "open": 2020.39, | |
| "high": 2031.87, | |
| "low": 2008.13, | |
| "close": 2028.9, | |
| "volume": 8043300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/2007", | |
| "open": 2031.89, | |
| "high": 2047.92, | |
| "low": 1988.3, | |
| "close": 1989.36, | |
| "volume": 20194000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/27/2007", | |
| "open": 2008.6, | |
| "high": 2034.65, | |
| "low": 1997.53, | |
| "close": 2033.76, | |
| "volume": 21669300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/2007", | |
| "open": 2060.02, | |
| "high": 2100.97, | |
| "low": 2055.77, | |
| "close": 2095.39, | |
| "volume": 25185800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/29/2007", | |
| "open": 2082.95, | |
| "high": 2108.25, | |
| "low": 2082.19, | |
| "close": 2102.42, | |
| "volume": 21571700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/30/2007", | |
| "open": 2122.64, | |
| "high": 2122.64, | |
| "low": 2071.78, | |
| "close": 2089.1, | |
| "volume": 25713400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/2007", | |
| "open": 2083.45, | |
| "high": 2094.36, | |
| "low": 2066.23, | |
| "close": 2067.45, | |
| "volume": 19947100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/2007", | |
| "open": 2049.74, | |
| "high": 2070.39, | |
| "low": 2048.65, | |
| "close": 2059.06, | |
| "volume": 20447400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2007", | |
| "open": 2083.46, | |
| "high": 2103.83, | |
| "low": 2079.67, | |
| "close": 2099.31, | |
| "volume": 22588400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/06/2007", | |
| "open": 2100.27, | |
| "high": 2128.32, | |
| "low": 2098.3, | |
| "close": 2127.65, | |
| "volume": 19706800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/07/2007", | |
| "open": 2128.01, | |
| "high": 2135.24, | |
| "low": 2116.63, | |
| "close": 2130, | |
| "volume": 18550700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/2007", | |
| "open": 2132.37, | |
| "high": 2141.36, | |
| "low": 2126.97, | |
| "close": 2134.88, | |
| "volume": 17765400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/2007", | |
| "open": 2138.23, | |
| "high": 2147.68, | |
| "low": 2081.55, | |
| "close": 2083.72, | |
| "volume": 21952000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2007", | |
| "open": 2124.76, | |
| "high": 2130.57, | |
| "low": 2070.52, | |
| "close": 2101.36, | |
| "volume": 23119000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/13/2007", | |
| "open": 2084.22, | |
| "high": 2097.95, | |
| "low": 2072.75, | |
| "close": 2094.68, | |
| "volume": 21437600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/14/2007", | |
| "open": 2076.11, | |
| "high": 2096.96, | |
| "low": 2069.94, | |
| "close": 2072.11, | |
| "volume": 19023900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/2007", | |
| "open": 2063.56, | |
| "high": 2068.92, | |
| "low": 2020.26, | |
| "close": 2020.8, | |
| "volume": 18731100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/2007", | |
| "open": 2037.91, | |
| "high": 2042.29, | |
| "low": 1999.59, | |
| "close": 2029.49, | |
| "volume": 19825900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2007", | |
| "open": 2029.46, | |
| "high": 2038.99, | |
| "low": 2016.69, | |
| "close": 2031, | |
| "volume": 18359200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/20/2007", | |
| "open": 2056.19, | |
| "high": 2070.51, | |
| "low": 2040.38, | |
| "close": 2069.68, | |
| "volume": 19604700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/21/2007", | |
| "open": 2098.93, | |
| "high": 2111.77, | |
| "low": 2094.65, | |
| "close": 2111.77, | |
| "volume": 25088000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/2007", | |
| "open": 2113.7, | |
| "high": 2131.73, | |
| "low": 2113.12, | |
| "close": 2128.62, | |
| "volume": 7786200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/2007", | |
| "open": 2119.11, | |
| "high": 2141.08, | |
| "low": 2116.21, | |
| "close": 2136.94, | |
| "volume": 12418300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/27/2007", | |
| "open": 2130.38, | |
| "high": 2135.55, | |
| "low": 2104.02, | |
| "close": 2106.09, | |
| "volume": 23248200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/28/2007", | |
| "open": 2115.43, | |
| "high": 2121.28, | |
| "low": 2092.03, | |
| "close": 2107.05, | |
| "volume": 13388500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/2007", | |
| "open": 2095.33, | |
| "high": 2102.39, | |
| "low": 2083.58, | |
| "close": 2084.93, | |
| "volume": 14545500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/2008", | |
| "open": 2086.36, | |
| "high": 2094.22, | |
| "low": 2040.43, | |
| "close": 2049.71, | |
| "volume": 20766900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/03/2008", | |
| "open": 2051.46, | |
| "high": 2064.73, | |
| "low": 2040.01, | |
| "close": 2051.76, | |
| "volume": 19702000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/04/2008", | |
| "open": 2025.36, | |
| "high": 2025.36, | |
| "low": 1963.02, | |
| "close": 1963.52, | |
| "volume": 25163100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/2008", | |
| "open": 1971.52, | |
| "high": 1975.87, | |
| "low": 1929.27, | |
| "close": 1957.44, | |
| "volume": 26001000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/2008", | |
| "open": 1966.96, | |
| "high": 1983.14, | |
| "low": 1910.33, | |
| "close": 1910.33, | |
| "volume": 25664800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2008", | |
| "open": 1912.12, | |
| "high": 1949.2, | |
| "low": 1889.92, | |
| "close": 1949.2, | |
| "volume": 28211600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/10/2008", | |
| "open": 1931.82, | |
| "high": 1968.09, | |
| "low": 1924.39, | |
| "close": 1953.64, | |
| "volume": 26404000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/11/2008", | |
| "open": 1934.29, | |
| "high": 1941.53, | |
| "low": 1900.23, | |
| "close": 1912.81, | |
| "volume": 23554900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/2008", | |
| "open": 1937.85, | |
| "high": 1952.55, | |
| "low": 1924.86, | |
| "close": 1949.15, | |
| "volume": 21342300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/2008", | |
| "open": 1925.26, | |
| "high": 1931.71, | |
| "low": 1885.45, | |
| "close": 1894.09, | |
| "volume": 23901200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/2008", | |
| "open": 1874.55, | |
| "high": 1907.3, | |
| "low": 1848.58, | |
| "close": 1872.29, | |
| "volume": 33973300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/17/2008", | |
| "open": 1885.6, | |
| "high": 1894.19, | |
| "low": 1838.99, | |
| "close": 1842.1, | |
| "volume": 27859300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/18/2008", | |
| "open": 1838.72, | |
| "high": 1876.04, | |
| "low": 1829.62, | |
| "close": 1844.09, | |
| "volume": 29913600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/2008", | |
| "open": 1740.53, | |
| "high": 1820.51, | |
| "low": 1740.53, | |
| "close": 1795.61, | |
| "volume": 31614300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2008", | |
| "open": 1725.49, | |
| "high": 1794.46, | |
| "low": 1693.06, | |
| "close": 1789.53, | |
| "volume": 36502500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/24/2008", | |
| "open": 1806.61, | |
| "high": 1826.92, | |
| "low": 1793.11, | |
| "close": 1826.92, | |
| "volume": 29289000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/25/2008", | |
| "open": 1864.01, | |
| "high": 1864.01, | |
| "low": 1788.07, | |
| "close": 1789.17, | |
| "volume": 25994100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/2008", | |
| "open": 1788.12, | |
| "high": 1807.12, | |
| "low": 1773.7, | |
| "close": 1805.08, | |
| "volume": 20338600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/2008", | |
| "open": 1814.56, | |
| "high": 1816.43, | |
| "low": 1792.64, | |
| "close": 1807.67, | |
| "volume": 21600400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2008", | |
| "open": 1803.24, | |
| "high": 1843.2, | |
| "low": 1798.31, | |
| "close": 1808.51, | |
| "volume": 26188500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/31/2008", | |
| "open": 1782.83, | |
| "high": 1853.81, | |
| "low": 1782.02, | |
| "close": 1841.42, | |
| "volume": 28134200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/01/2008", | |
| "open": 1850.44, | |
| "high": 1864.97, | |
| "low": 1826.43, | |
| "close": 1855.27, | |
| "volume": 30601800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/2008", | |
| "open": 1856.15, | |
| "high": 1856.15, | |
| "low": 1828.11, | |
| "close": 1828.8, | |
| "volume": 20509400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/2008", | |
| "open": 1798.1, | |
| "high": 1813.55, | |
| "low": 1773.49, | |
| "close": 1773.49, | |
| "volume": 25018200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2008", | |
| "open": 1790.08, | |
| "high": 1795.82, | |
| "low": 1739.55, | |
| "close": 1740.95, | |
| "volume": 23620200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/07/2008", | |
| "open": 1723.31, | |
| "high": 1779.27, | |
| "low": 1714.86, | |
| "close": 1753.3, | |
| "volume": 29463600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/08/2008", | |
| "open": 1753.4, | |
| "high": 1779.48, | |
| "low": 1746.34, | |
| "close": 1773.74, | |
| "volume": 22293300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/2008", | |
| "open": 1781.29, | |
| "high": 1797.39, | |
| "low": 1770.91, | |
| "close": 1793.09, | |
| "volume": 20722700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/2008", | |
| "open": 1803.74, | |
| "high": 1812.43, | |
| "low": 1769.62, | |
| "close": 1780.54, | |
| "volume": 21835300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2008", | |
| "open": 1802.48, | |
| "high": 1824.22, | |
| "low": 1795.67, | |
| "close": 1823, | |
| "volume": 21746700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/14/2008", | |
| "open": 1825.05, | |
| "high": 1825.05, | |
| "low": 1784.78, | |
| "close": 1787.59, | |
| "volume": 22675800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/15/2008", | |
| "open": 1777.27, | |
| "high": 1787.33, | |
| "low": 1767.34, | |
| "close": 1780.38, | |
| "volume": 19995400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/2008", | |
| "open": 1803.02, | |
| "high": 1807.45, | |
| "low": 1759.24, | |
| "close": 1764.81, | |
| "volume": 19886900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/2008", | |
| "open": 1757.45, | |
| "high": 1791.35, | |
| "low": 1756.64, | |
| "close": 1787.45, | |
| "volume": 22581800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/21/2008", | |
| "open": 1805.84, | |
| "high": 1806.44, | |
| "low": 1762.24, | |
| "close": 1766.3, | |
| "volume": 22775400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/22/2008", | |
| "open": 1773.27, | |
| "high": 1774.97, | |
| "low": 1739.15, | |
| "close": 1773.44, | |
| "volume": 23244500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/2008", | |
| "open": 1770.67, | |
| "high": 1790.77, | |
| "low": 1761.93, | |
| "close": 1785.46, | |
| "volume": 21528800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/2008", | |
| "open": 1770.03, | |
| "high": 1807.41, | |
| "low": 1763.41, | |
| "close": 1791.31, | |
| "volume": 22636500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2008", | |
| "open": 1778.26, | |
| "high": 1806.42, | |
| "low": 1775.45, | |
| "close": 1799.94, | |
| "volume": 22165400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/28/2008", | |
| "open": 1792.64, | |
| "high": 1808.65, | |
| "low": 1786.2, | |
| "close": 1794.46, | |
| "volume": 20320400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/29/2008", | |
| "open": 1775.63, | |
| "high": 1778.07, | |
| "low": 1740.9, | |
| "close": 1745.27, | |
| "volume": 24053600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/2008", | |
| "open": 1740.84, | |
| "high": 1746.56, | |
| "low": 1716.52, | |
| "close": 1733.27, | |
| "volume": 21450700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/2008", | |
| "open": 1724.09, | |
| "high": 1748.07, | |
| "low": 1707.42, | |
| "close": 1743.7, | |
| "volume": 26699800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/2008", | |
| "open": 1746.66, | |
| "high": 1768.13, | |
| "low": 1737.26, | |
| "close": 1753.57, | |
| "volume": 22090900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2008", | |
| "open": 1753.25, | |
| "high": 1757.56, | |
| "low": 1710.96, | |
| "close": 1712.5, | |
| "volume": 21650900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/07/2008", | |
| "open": 1700.25, | |
| "high": 1731.39, | |
| "low": 1682.03, | |
| "close": 1707.5, | |
| "volume": 23869800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/2008", | |
| "open": 1706.3, | |
| "high": 1711.03, | |
| "low": 1672.76, | |
| "close": 1673.03, | |
| "volume": 21010100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/2008", | |
| "open": 1703.52, | |
| "high": 1740.95, | |
| "low": 1686.47, | |
| "close": 1740.95, | |
| "volume": 25260400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/2008", | |
| "open": 1745.75, | |
| "high": 1764.72, | |
| "low": 1731.08, | |
| "close": 1735.18, | |
| "volume": 20771400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2008", | |
| "open": 1712.4, | |
| "high": 1760.23, | |
| "low": 1699.17, | |
| "close": 1750.4, | |
| "volume": 24192200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/14/2008", | |
| "open": 1759.48, | |
| "high": 1762.37, | |
| "low": 1696.22, | |
| "close": 1713.83, | |
| "volume": 25473100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/2008", | |
| "open": 1674.23, | |
| "high": 1706.02, | |
| "low": 1668.57, | |
| "close": 1687.19, | |
| "volume": 23382100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/2008", | |
| "open": 1716.85, | |
| "high": 1761.05, | |
| "low": 1712.21, | |
| "close": 1761.05, | |
| "volume": 24116300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/2008", | |
| "open": 1763.82, | |
| "high": 1772.09, | |
| "low": 1715.59, | |
| "close": 1715.59, | |
| "volume": 22654200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2008", | |
| "open": 1722.98, | |
| "high": 1752.28, | |
| "low": 1712.33, | |
| "close": 1751.99, | |
| "volume": 27644800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/2008", | |
| "open": 1759.12, | |
| "high": 1819.26, | |
| "low": 1759.12, | |
| "close": 1814.4, | |
| "volume": 23126000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/2008", | |
| "open": 1818.98, | |
| "high": 1831.98, | |
| "low": 1800.71, | |
| "close": 1824.54, | |
| "volume": 20990600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/2008", | |
| "open": 1814.22, | |
| "high": 1822.57, | |
| "low": 1800.83, | |
| "close": 1817.28, | |
| "volume": 19152100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2008", | |
| "open": 1811.32, | |
| "high": 1811.32, | |
| "low": 1777.75, | |
| "close": 1777.89, | |
| "volume": 20387700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/28/2008", | |
| "open": 1790.9, | |
| "high": 1802.18, | |
| "low": 1762.2, | |
| "close": 1767.57, | |
| "volume": 17857700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/2008", | |
| "open": 1773.03, | |
| "high": 1789.52, | |
| "low": 1767.86, | |
| "close": 1781.93, | |
| "volume": 17883600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/2008", | |
| "open": 1809.66, | |
| "high": 1855.48, | |
| "low": 1805.79, | |
| "close": 1855.48, | |
| "volume": 21601200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/2008", | |
| "open": 1858.12, | |
| "high": 1870.55, | |
| "low": 1836.63, | |
| "close": 1848.8, | |
| "volume": 19966800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2008", | |
| "open": 1840.55, | |
| "high": 1866.57, | |
| "low": 1835.96, | |
| "close": 1855.19, | |
| "volume": 19934800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/04/2008", | |
| "open": 1863.12, | |
| "high": 1884.13, | |
| "low": 1846.56, | |
| "close": 1865.87, | |
| "volume": 19775600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/2008", | |
| "open": 1879.47, | |
| "high": 1885.93, | |
| "low": 1856.57, | |
| "close": 1860.83, | |
| "volume": 17300200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/2008", | |
| "open": 1845.25, | |
| "high": 1858.74, | |
| "low": 1837.47, | |
| "close": 1846.14, | |
| "volume": 16352900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/2008", | |
| "open": 1846.04, | |
| "high": 1849.2, | |
| "low": 1815.05, | |
| "close": 1826.19, | |
| "volume": 19220500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/10/2008", | |
| "open": 1826.09, | |
| "high": 1863.2, | |
| "low": 1826.09, | |
| "close": 1852.97, | |
| "volume": 21590000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/11/2008", | |
| "open": 1831.13, | |
| "high": 1833.14, | |
| "low": 1794.82, | |
| "close": 1798.72, | |
| "volume": 19025400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/2008", | |
| "open": 1794.25, | |
| "high": 1807.76, | |
| "low": 1788.01, | |
| "close": 1790.93, | |
| "volume": 16267100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/2008", | |
| "open": 1801.52, | |
| "high": 1802.73, | |
| "low": 1776.6, | |
| "close": 1794.73, | |
| "volume": 18847500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/2008", | |
| "open": 1817.02, | |
| "high": 1849.45, | |
| "low": 1815.8, | |
| "close": 1846.89, | |
| "volume": 21287700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2008", | |
| "open": 1847.11, | |
| "high": 1848.28, | |
| "low": 1829.94, | |
| "close": 1840.88, | |
| "volume": 17793000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/18/2008", | |
| "open": 1891.75, | |
| "high": 1908, | |
| "low": 1879.94, | |
| "close": 1900.28, | |
| "volume": 21909200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/2008", | |
| "open": 1894.9, | |
| "high": 1914.21, | |
| "low": 1890.8, | |
| "close": 1913.12, | |
| "volume": 16012800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/2008", | |
| "open": 1901.95, | |
| "high": 1901.95, | |
| "low": 1867.72, | |
| "close": 1881.65, | |
| "volume": 19416800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/2008", | |
| "open": 1898.72, | |
| "high": 1913.62, | |
| "low": 1888.71, | |
| "close": 1906.66, | |
| "volume": 21815800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2008", | |
| "open": 1910.25, | |
| "high": 1942.98, | |
| "low": 1886.94, | |
| "close": 1924.58, | |
| "volume": 23371600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/25/2008", | |
| "open": 1922.4, | |
| "high": 1925.04, | |
| "low": 1894.11, | |
| "close": 1918.58, | |
| "volume": 19562600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/2008", | |
| "open": 1920.02, | |
| "high": 1936.1, | |
| "low": 1917.03, | |
| "close": 1923.26, | |
| "volume": 17246800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/2008", | |
| "open": 1915.02, | |
| "high": 1941.91, | |
| "low": 1914.25, | |
| "close": 1933.6, | |
| "volume": 17690300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/2008", | |
| "open": 1939.89, | |
| "high": 1953.59, | |
| "low": 1912.81, | |
| "close": 1917.7, | |
| "volume": 21273900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2008", | |
| "open": 1922.12, | |
| "high": 1980.44, | |
| "low": 1921.05, | |
| "close": 1980.44, | |
| "volume": 23447700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/02/2008", | |
| "open": 1993.2, | |
| "high": 1996.52, | |
| "low": 1965.84, | |
| "close": 1981.87, | |
| "volume": 22795100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/2008", | |
| "open": 1979.58, | |
| "high": 1992.69, | |
| "low": 1967.82, | |
| "close": 1975.82, | |
| "volume": 20851100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/2008", | |
| "open": 1966.25, | |
| "high": 1996.8, | |
| "low": 1957.63, | |
| "close": 1990.61, | |
| "volume": 20972600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/2008", | |
| "open": 1988.44, | |
| "high": 2000.72, | |
| "low": 1946.28, | |
| "close": 1951.42, | |
| "volume": 22388100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2008", | |
| "open": 1962.55, | |
| "high": 1979.12, | |
| "low": 1954.36, | |
| "close": 1966.86, | |
| "volume": 20317700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/09/2008", | |
| "open": 1948.13, | |
| "high": 1969.36, | |
| "low": 1947.6, | |
| "close": 1960.29, | |
| "volume": 17115100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/2008", | |
| "open": 1966.12, | |
| "high": 1998.86, | |
| "low": 1959.48, | |
| "close": 1997.02, | |
| "volume": 17693300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/2008", | |
| "open": 1999.46, | |
| "high": 2004.53, | |
| "low": 1981.99, | |
| "close": 2000.61, | |
| "volume": 18952500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/2008", | |
| "open": 2011.58, | |
| "high": 2028.67, | |
| "low": 1993.91, | |
| "close": 1997.3, | |
| "volume": 21292700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2008", | |
| "open": 1996.61, | |
| "high": 2032.36, | |
| "low": 1991.2, | |
| "close": 2031.34, | |
| "volume": 21763200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/16/2008", | |
| "open": 2033.95, | |
| "high": 2035.81, | |
| "low": 2009.89, | |
| "close": 2031.27, | |
| "volume": 22860900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/2008", | |
| "open": 2032.29, | |
| "high": 2050.79, | |
| "low": 2005.34, | |
| "close": 2016.6, | |
| "volume": 22695900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/2008", | |
| "open": 2002.53, | |
| "high": 2010.18, | |
| "low": 1987.5, | |
| "close": 2000.67, | |
| "volume": 19910100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/2008", | |
| "open": 2002.89, | |
| "high": 2015.23, | |
| "low": 1952.77, | |
| "close": 1956.8, | |
| "volume": 21664500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2008", | |
| "open": 1960.9, | |
| "high": 1978.05, | |
| "low": 1955.64, | |
| "close": 1964.92, | |
| "volume": 19320800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/23/2008", | |
| "open": 1962.02, | |
| "high": 1964.68, | |
| "low": 1943.85, | |
| "close": 1958.96, | |
| "volume": 17340700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/2008", | |
| "open": 1962.67, | |
| "high": 1995.45, | |
| "low": 1962.67, | |
| "close": 1995.44, | |
| "volume": 17427100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/2008", | |
| "open": 2004.1, | |
| "high": 2004.66, | |
| "low": 1981.25, | |
| "close": 2000.07, | |
| "volume": 17927500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/2008", | |
| "open": 2002.56, | |
| "high": 2030.24, | |
| "low": 2001.78, | |
| "close": 2019.02, | |
| "volume": 19561000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/30/2008", | |
| "open": 2026.92, | |
| "high": 2040.97, | |
| "low": 2022.16, | |
| "close": 2032.57, | |
| "volume": 21533500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/2008", | |
| "open": 2028.33, | |
| "high": 2028.33, | |
| "low": 1989.33, | |
| "close": 2006.84, | |
| "volume": 19727600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/2008", | |
| "open": 2016.72, | |
| "high": 2027.2, | |
| "low": 1977.87, | |
| "close": 1996.79, | |
| "volume": 21480400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/2008", | |
| "open": 1988.94, | |
| "high": 2035.09, | |
| "low": 1988.94, | |
| "close": 2012.5, | |
| "volume": 21535100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2008", | |
| "open": 2027.41, | |
| "high": 2055.82, | |
| "low": 2020.59, | |
| "close": 2055.11, | |
| "volume": 22547600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/06/2008", | |
| "open": 2037.16, | |
| "high": 2039.5, | |
| "low": 1990.39, | |
| "close": 1990.39, | |
| "volume": 21922400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/2008", | |
| "open": 1995.69, | |
| "high": 1997.94, | |
| "low": 1948.27, | |
| "close": 1979.71, | |
| "volume": 20846300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/2008", | |
| "open": 1957.78, | |
| "high": 1988, | |
| "low": 1957.05, | |
| "close": 1972.54, | |
| "volume": 20811300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/2008", | |
| "open": 1967.8, | |
| "high": 1970.31, | |
| "low": 1924.33, | |
| "close": 1924.33, | |
| "volume": 20658100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2008", | |
| "open": 1940.69, | |
| "high": 1954.23, | |
| "low": 1909.89, | |
| "close": 1924.26, | |
| "volume": 22766400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/13/2008", | |
| "open": 1938.89, | |
| "high": 1968.12, | |
| "low": 1928.71, | |
| "close": 1966.01, | |
| "volume": 21060500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/2008", | |
| "open": 1952.88, | |
| "high": 1991.72, | |
| "low": 1952.88, | |
| "close": 1984.76, | |
| "volume": 18717200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/2008", | |
| "open": 1990.33, | |
| "high": 1993.12, | |
| "low": 1969.73, | |
| "close": 1972.82, | |
| "volume": 17980500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/2008", | |
| "open": 1962.01, | |
| "high": 1968.09, | |
| "low": 1943.92, | |
| "close": 1951.1, | |
| "volume": 20307000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2008", | |
| "open": 1944.14, | |
| "high": 1991.25, | |
| "low": 1935.85, | |
| "close": 1982.69, | |
| "volume": 22945400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/20/2008", | |
| "open": 1965.7, | |
| "high": 1965.7, | |
| "low": 1920.32, | |
| "close": 1928.39, | |
| "volume": 25703200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/2008", | |
| "open": 1936.05, | |
| "high": 1940.68, | |
| "low": 1910.88, | |
| "close": 1913.31, | |
| "volume": 19162300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/2008", | |
| "open": 1904.9, | |
| "high": 1926.1, | |
| "low": 1888.01, | |
| "close": 1903.74, | |
| "volume": 21959200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/2008", | |
| "open": 1913.79, | |
| "high": 1951.49, | |
| "low": 1910.21, | |
| "close": 1933.86, | |
| "volume": 21539700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2008", | |
| "open": 1896.78, | |
| "high": 1898.78, | |
| "low": 1855.39, | |
| "close": 1855.39, | |
| "volume": 23008400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/27/2008", | |
| "open": 1849.21, | |
| "high": 1865.6, | |
| "low": 1829.3, | |
| "close": 1855.72, | |
| "volume": 34035400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/2008", | |
| "open": 1851.77, | |
| "high": 1863.32, | |
| "low": 1837.09, | |
| "close": 1837.09, | |
| "volume": 20964000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/2008", | |
| "open": 1818.52, | |
| "high": 1864.07, | |
| "low": 1817.08, | |
| "close": 1862.71, | |
| "volume": 26538900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/2008", | |
| "open": 1872.51, | |
| "high": 1874.83, | |
| "low": 1815.84, | |
| "close": 1816.15, | |
| "volume": 23763000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/03/2008", | |
| "open": 1823.79, | |
| "high": 1832.21, | |
| "low": 1801.66, | |
| "close": 1816.35, | |
| "volume": 14236700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/2008", | |
| "open": 1828.71, | |
| "high": 1848.29, | |
| "low": 1799.49, | |
| "close": 1826.93, | |
| "volume": 23639900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/2008", | |
| "open": 1826.4, | |
| "high": 1871.28, | |
| "low": 1821.96, | |
| "close": 1871.28, | |
| "volume": 24623800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/2008", | |
| "open": 1865.48, | |
| "high": 1871.27, | |
| "low": 1818.92, | |
| "close": 1819.18, | |
| "volume": 22855600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2008", | |
| "open": 1823.63, | |
| "high": 1846.53, | |
| "low": 1805.28, | |
| "close": 1839.57, | |
| "volume": 23008800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/11/2008", | |
| "open": 1816.45, | |
| "high": 1839.77, | |
| "low": 1784.39, | |
| "close": 1810.88, | |
| "volume": 23401800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/2008", | |
| "open": 1836.3, | |
| "high": 1837.04, | |
| "low": 1792.54, | |
| "close": 1798.03, | |
| "volume": 19979900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/2008", | |
| "open": 1784.59, | |
| "high": 1826.11, | |
| "low": 1761.08, | |
| "close": 1798.35, | |
| "volume": 27984100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/2008", | |
| "open": 1799.27, | |
| "high": 1844.54, | |
| "low": 1786.06, | |
| "close": 1843.87, | |
| "volume": 24250200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2008", | |
| "open": 1851.88, | |
| "high": 1862.99, | |
| "low": 1829.7, | |
| "close": 1853.47, | |
| "volume": 25706700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/18/2008", | |
| "open": 1825.06, | |
| "high": 1834.72, | |
| "low": 1816.76, | |
| "close": 1823.23, | |
| "volume": 22258000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/2008", | |
| "open": 1831.25, | |
| "high": 1837.53, | |
| "low": 1809.8, | |
| "close": 1819.76, | |
| "volume": 18594100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/2008", | |
| "open": 1789.54, | |
| "high": 1821.83, | |
| "low": 1784.26, | |
| "close": 1821.62, | |
| "volume": 25103100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/2008", | |
| "open": 1825.71, | |
| "high": 1865.19, | |
| "low": 1819.08, | |
| "close": 1845.56, | |
| "volume": 27301800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2008", | |
| "open": 1851.01, | |
| "high": 1854.97, | |
| "low": 1816.84, | |
| "close": 1816.98, | |
| "volume": 24999200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/25/2008", | |
| "open": 1832.4, | |
| "high": 1849.19, | |
| "low": 1820.9, | |
| "close": 1846.55, | |
| "volume": 20451300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/2008", | |
| "open": 1841.57, | |
| "high": 1850.46, | |
| "low": 1798.31, | |
| "close": 1802.99, | |
| "volume": 19312300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/2008", | |
| "open": 1812.15, | |
| "high": 1851.31, | |
| "low": 1812.15, | |
| "close": 1845.55, | |
| "volume": 22740900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/2008", | |
| "open": 1849.45, | |
| "high": 1862.97, | |
| "low": 1825.64, | |
| "close": 1852.8, | |
| "volume": 22809400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2008", | |
| "open": 1836.49, | |
| "high": 1874.54, | |
| "low": 1832.7, | |
| "close": 1849.15, | |
| "volume": 19312300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/01/2008", | |
| "open": 1851.12, | |
| "high": 1851.12, | |
| "low": 1806.4, | |
| "close": 1826.56, | |
| "volume": 23121400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/2008", | |
| "open": 1823.51, | |
| "high": 1825.68, | |
| "low": 1802.09, | |
| "close": 1804.84, | |
| "volume": 20102000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/2008", | |
| "open": 1827.13, | |
| "high": 1869.76, | |
| "low": 1823.97, | |
| "close": 1869.76, | |
| "volume": 23247300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/2008", | |
| "open": 1867.21, | |
| "high": 1902.87, | |
| "low": 1853.41, | |
| "close": 1895.21, | |
| "volume": 22287100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2008", | |
| "open": 1881.17, | |
| "high": 1904.13, | |
| "low": 1873.01, | |
| "close": 1880.09, | |
| "volume": 21891200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/08/2008", | |
| "open": 1878.63, | |
| "high": 1928.52, | |
| "low": 1877.13, | |
| "close": 1926.23, | |
| "volume": 21896300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/2008", | |
| "open": 1922.12, | |
| "high": 1962.54, | |
| "low": 1917.85, | |
| "close": 1941.23, | |
| "volume": 22722400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/2008", | |
| "open": 1937.87, | |
| "high": 1957.4, | |
| "low": 1932.47, | |
| "close": 1941.07, | |
| "volume": 20526100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/2008", | |
| "open": 1936.18, | |
| "high": 1955.54, | |
| "low": 1920.77, | |
| "close": 1942.02, | |
| "volume": 19954900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2008", | |
| "open": 1930.4, | |
| "high": 1969.37, | |
| "low": 1930.38, | |
| "close": 1964.38, | |
| "volume": 18358300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/15/2008", | |
| "open": 1970.66, | |
| "high": 1973.56, | |
| "low": 1950.11, | |
| "close": 1957.56, | |
| "volume": 17421800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/2008", | |
| "open": 1959.05, | |
| "high": 1963.51, | |
| "low": 1920.99, | |
| "close": 1932.7, | |
| "volume": 16326100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/2008", | |
| "open": 1918.75, | |
| "high": 1933.13, | |
| "low": 1900.41, | |
| "close": 1908.68, | |
| "volume": 17162800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/2008", | |
| "open": 1918.57, | |
| "high": 1932.42, | |
| "low": 1900.02, | |
| "close": 1913.02, | |
| "volume": 17464700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2008", | |
| "open": 1900.42, | |
| "high": 1913.39, | |
| "low": 1886.24, | |
| "close": 1906.74, | |
| "volume": 15624300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/22/2008", | |
| "open": 1919.62, | |
| "high": 1937.76, | |
| "low": 1915.36, | |
| "close": 1931.47, | |
| "volume": 13659100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/2008", | |
| "open": 1916.99, | |
| "high": 1918.8, | |
| "low": 1885.69, | |
| "close": 1889.72, | |
| "volume": 23669200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/2008", | |
| "open": 1889.55, | |
| "high": 1901.09, | |
| "low": 1874.81, | |
| "close": 1886.32, | |
| "volume": 12569800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/2008", | |
| "open": 1886.76, | |
| "high": 1913.53, | |
| "low": 1881.54, | |
| "close": 1900.3, | |
| "volume": 15407000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2008", | |
| "open": 1907.17, | |
| "high": 1921.19, | |
| "low": 1904.2, | |
| "close": 1915.12, | |
| "volume": 15826800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/29/2008", | |
| "open": 1897.56, | |
| "high": 1899.56, | |
| "low": 1866.81, | |
| "close": 1872.54, | |
| "volume": 15590300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/2008", | |
| "open": 1904.75, | |
| "high": 1912.72, | |
| "low": 1843.07, | |
| "close": 1850.14, | |
| "volume": 20105800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/2008", | |
| "open": 1849.27, | |
| "high": 1854.42, | |
| "low": 1820.48, | |
| "close": 1833.09, | |
| "volume": 20621400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/2008", | |
| "open": 1819.43, | |
| "high": 1824.61, | |
| "low": 1774.78, | |
| "close": 1774.78, | |
| "volume": 23323200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/05/2008", | |
| "open": 1757.74, | |
| "high": 1778.88, | |
| "low": 1740.44, | |
| "close": 1768.23, | |
| "volume": 22610300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/2008", | |
| "open": 1794.08, | |
| "high": 1796.82, | |
| "low": 1734.93, | |
| "close": 1762.95, | |
| "volume": 25663000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/2008", | |
| "open": 1763.14, | |
| "high": 1779.32, | |
| "low": 1721.55, | |
| "close": 1721.55, | |
| "volume": 25905900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/2008", | |
| "open": 1743.25, | |
| "high": 1754.21, | |
| "low": 1725.76, | |
| "close": 1738.07, | |
| "volume": 22503600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/2008", | |
| "open": 1713.9, | |
| "high": 1774.41, | |
| "low": 1713.86, | |
| "close": 1773.65, | |
| "volume": 22696700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/12/2008", | |
| "open": 1758.55, | |
| "high": 1775.47, | |
| "low": 1743.71, | |
| "close": 1767.13, | |
| "volume": 19735900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/2008", | |
| "open": 1713.28, | |
| "high": 1757.57, | |
| "low": 1705.46, | |
| "close": 1705.46, | |
| "volume": 26978200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/2008", | |
| "open": 1686.73, | |
| "high": 1739.16, | |
| "low": 1683.34, | |
| "close": 1720.81, | |
| "volume": 31876300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/2008", | |
| "open": 1697.99, | |
| "high": 1708.2, | |
| "low": 1632.45, | |
| "close": 1632.45, | |
| "volume": 34020100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2008", | |
| "open": 1667.09, | |
| "high": 1704.22, | |
| "low": 1606.3, | |
| "close": 1697.42, | |
| "volume": 38672900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/19/2008", | |
| "open": 1768.09, | |
| "high": 1773.83, | |
| "low": 1718.23, | |
| "close": 1745.06, | |
| "volume": 38982300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/2008", | |
| "open": 1737.67, | |
| "high": 1743.34, | |
| "low": 1665.41, | |
| "close": 1665.94, | |
| "volume": 18811600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/2008", | |
| "open": 1675.62, | |
| "high": 1696.62, | |
| "low": 1645.58, | |
| "close": 1648.4, | |
| "volume": 19741800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/2008", | |
| "open": 1653.69, | |
| "high": 1677.86, | |
| "low": 1648.65, | |
| "close": 1661.33, | |
| "volume": 18181700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2008", | |
| "open": 1675.46, | |
| "high": 1708.44, | |
| "low": 1668.71, | |
| "close": 1687.55, | |
| "volume": 18463300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/26/2008", | |
| "open": 1635.06, | |
| "high": 1677.65, | |
| "low": 1635.06, | |
| "close": 1672.04, | |
| "volume": 19492000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/2008", | |
| "open": 1631.52, | |
| "high": 1643.22, | |
| "low": 1496.15, | |
| "close": 1496.15, | |
| "volume": 28081000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/2008", | |
| "open": 1543.11, | |
| "high": 1597.73, | |
| "low": 1529.97, | |
| "close": 1584.6, | |
| "volume": 23762400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/2008", | |
| "open": 1581.71, | |
| "high": 1584.26, | |
| "low": 1547.99, | |
| "close": 1563.8, | |
| "volume": 18993300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2008", | |
| "open": 1554.86, | |
| "high": 1554.86, | |
| "low": 1490.72, | |
| "close": 1491.11, | |
| "volume": 21737500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/03/2008", | |
| "open": 1512.69, | |
| "high": 1551.58, | |
| "low": 1469, | |
| "close": 1470.84, | |
| "volume": 25014800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/2008", | |
| "open": 1426.54, | |
| "high": 1440.19, | |
| "low": 1339.17, | |
| "close": 1411.28, | |
| "volume": 35022500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/2008", | |
| "open": 1426.03, | |
| "high": 1433.12, | |
| "low": 1329.98, | |
| "close": 1329.98, | |
| "volume": 28258100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/2008", | |
| "open": 1295.47, | |
| "high": 1386.34, | |
| "low": 1295.47, | |
| "close": 1330.61, | |
| "volume": 35160700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2008", | |
| "open": 1353.59, | |
| "high": 1369.77, | |
| "low": 1261.54, | |
| "close": 1275.1, | |
| "volume": 26223100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/10/2008", | |
| "open": 1225.99, | |
| "high": 1317.48, | |
| "low": 1196.11, | |
| "close": 1267.58, | |
| "volume": 41640900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/2008", | |
| "open": 1337.31, | |
| "high": 1429.54, | |
| "low": 1318.86, | |
| "close": 1429.54, | |
| "volume": 26656900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/2008", | |
| "open": 1469.98, | |
| "high": 1470.99, | |
| "low": 1350.64, | |
| "close": 1364.59, | |
| "volume": 29128500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/2008", | |
| "open": 1347.65, | |
| "high": 1356.15, | |
| "low": 1244.23, | |
| "close": 1244.23, | |
| "volume": 25401800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2008", | |
| "open": 1251.37, | |
| "high": 1312.97, | |
| "low": 1192.25, | |
| "close": 1312.97, | |
| "volume": 33310400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/17/2008", | |
| "open": 1285.36, | |
| "high": 1367.89, | |
| "low": 1278.95, | |
| "close": 1311.72, | |
| "volume": 27110300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/2008", | |
| "open": 1330.85, | |
| "high": 1352.76, | |
| "low": 1289.97, | |
| "close": 1352.76, | |
| "volume": 20217500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/2008", | |
| "open": 1329.62, | |
| "high": 1351.61, | |
| "low": 1281.73, | |
| "close": 1283.43, | |
| "volume": 20998100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/2008", | |
| "open": 1274.79, | |
| "high": 1284.85, | |
| "low": 1209.84, | |
| "close": 1237.09, | |
| "volume": 25608100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2008", | |
| "open": 1239.07, | |
| "high": 1264.04, | |
| "low": 1177.17, | |
| "close": 1239.16, | |
| "volume": 31047000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/24/2008", | |
| "open": 1146.95, | |
| "high": 1229, | |
| "low": 1146.95, | |
| "close": 1202.27, | |
| "volume": 26919400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/2008", | |
| "open": 1182.33, | |
| "high": 1227.46, | |
| "low": 1167.7, | |
| "close": 1169.78, | |
| "volume": 22244300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/2008", | |
| "open": 1205.35, | |
| "high": 1297.57, | |
| "low": 1174.59, | |
| "close": 1297.57, | |
| "volume": 27775400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/2008", | |
| "open": 1294.48, | |
| "high": 1343.84, | |
| "low": 1272.19, | |
| "close": 1302.12, | |
| "volume": 27487200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2008", | |
| "open": 1332.43, | |
| "high": 1344.21, | |
| "low": 1301, | |
| "close": 1333.94, | |
| "volume": 25044200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/31/2008", | |
| "open": 1321.06, | |
| "high": 1358.75, | |
| "low": 1306.02, | |
| "close": 1334.78, | |
| "volume": 24371200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/2008", | |
| "open": 1333.76, | |
| "high": 1346.85, | |
| "low": 1322.43, | |
| "close": 1334.75, | |
| "volume": 17708800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/2008", | |
| "open": 1363.73, | |
| "high": 1382.65, | |
| "low": 1342.3, | |
| "close": 1378.4, | |
| "volume": 23063500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/2008", | |
| "open": 1362.82, | |
| "high": 1365.28, | |
| "low": 1298.57, | |
| "close": 1299.98, | |
| "volume": 20924100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2008", | |
| "open": 1278.8, | |
| "high": 1294.73, | |
| "low": 1235.85, | |
| "close": 1241.97, | |
| "volume": 23678800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/07/2008", | |
| "open": 1256.99, | |
| "high": 1279.42, | |
| "low": 1244.19, | |
| "close": 1271.62, | |
| "volume": 18862300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/2008", | |
| "open": 1299.21, | |
| "high": 1299.21, | |
| "low": 1237.12, | |
| "close": 1251, | |
| "volume": 16749000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/2008", | |
| "open": 1235.43, | |
| "high": 1249.35, | |
| "low": 1208.99, | |
| "close": 1225.59, | |
| "volume": 19090800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/2008", | |
| "open": 1202.52, | |
| "high": 1210.98, | |
| "low": 1164.93, | |
| "close": 1165.38, | |
| "volume": 21208700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2008", | |
| "open": 1162.5, | |
| "high": 1240.93, | |
| "low": 1109.89, | |
| "close": 1240.93, | |
| "volume": 30095500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/14/2008", | |
| "open": 1205.92, | |
| "high": 1235.9, | |
| "low": 1176.28, | |
| "close": 1179.63, | |
| "volume": 22437500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/2008", | |
| "open": 1159.92, | |
| "high": 1187.98, | |
| "low": 1149.2, | |
| "close": 1151.96, | |
| "volume": 18315400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/2008", | |
| "open": 1159.26, | |
| "high": 1167.23, | |
| "low": 1113.25, | |
| "close": 1155.75, | |
| "volume": 23492300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/2008", | |
| "open": 1153.2, | |
| "high": 1168.53, | |
| "low": 1087.6, | |
| "close": 1087.6, | |
| "volume": 23728800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/20/2008", | |
| "open": 1075.84, | |
| "high": 1114.98, | |
| "low": 1035.25, | |
| "close": 1037.69, | |
| "volume": 31476500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/21/2008", | |
| "open": 1052.62, | |
| "high": 1085.57, | |
| "low": 1018.86, | |
| "close": 1083.34, | |
| "volume": 30712800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/24/2008", | |
| "open": 1109.08, | |
| "high": 1163.05, | |
| "low": 1096.55, | |
| "close": 1149.39, | |
| "volume": 25536200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/25/2008", | |
| "open": 1164.36, | |
| "high": 1164.6, | |
| "low": 1118.28, | |
| "close": 1142.58, | |
| "volume": 24575100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/26/2008", | |
| "open": 1129.5, | |
| "high": 1193.09, | |
| "low": 1126.95, | |
| "close": 1193.09, | |
| "volume": 19800200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/28/2008", | |
| "open": 1182.25, | |
| "high": 1185.99, | |
| "low": 1171.82, | |
| "close": 1185.75, | |
| "volume": 7875800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/01/2008", | |
| "open": 1156.53, | |
| "high": 1156.53, | |
| "low": 1091.16, | |
| "close": 1091.16, | |
| "volume": 19044700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/02/2008", | |
| "open": 1110.49, | |
| "high": 1132.93, | |
| "low": 1091.04, | |
| "close": 1130, | |
| "volume": 20567300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/03/2008", | |
| "open": 1101.87, | |
| "high": 1166.2, | |
| "low": 1101.63, | |
| "close": 1166.2, | |
| "volume": 22401500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/04/2008", | |
| "open": 1143.71, | |
| "high": 1168.65, | |
| "low": 1110.66, | |
| "close": 1127.75, | |
| "volume": 20201100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/05/2008", | |
| "open": 1116.24, | |
| "high": 1180.09, | |
| "low": 1096.09, | |
| "close": 1177.87, | |
| "volume": 21777200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/08/2008", | |
| "open": 1200.58, | |
| "high": 1237.18, | |
| "low": 1196.91, | |
| "close": 1225.06, | |
| "volume": 22908100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/09/2008", | |
| "open": 1205.7, | |
| "high": 1251.56, | |
| "low": 1202.14, | |
| "close": 1212.45, | |
| "volume": 22464700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/10/2008", | |
| "open": 1216.76, | |
| "high": 1236.53, | |
| "low": 1203.72, | |
| "close": 1222.38, | |
| "volume": 19556000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/11/2008", | |
| "open": 1210.8, | |
| "high": 1229.02, | |
| "low": 1176.11, | |
| "close": 1180.46, | |
| "volume": 20181900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/12/2008", | |
| "open": 1155.68, | |
| "high": 1212, | |
| "low": 1155.68, | |
| "close": 1206.65, | |
| "volume": 18699000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/15/2008", | |
| "open": 1204.83, | |
| "high": 1206.88, | |
| "low": 1167.45, | |
| "close": 1181.87, | |
| "volume": 16778900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/16/2008", | |
| "open": 1192.33, | |
| "high": 1244.81, | |
| "low": 1192.33, | |
| "close": 1243.49, | |
| "volume": 21809600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/17/2008", | |
| "open": 1223.87, | |
| "high": 1242.18, | |
| "low": 1211.46, | |
| "close": 1225.86, | |
| "volume": 21113700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/18/2008", | |
| "open": 1230.78, | |
| "high": 1234.14, | |
| "low": 1192.7, | |
| "close": 1204.69, | |
| "volume": 20923200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/19/2008", | |
| "open": 1216.54, | |
| "high": 1235.24, | |
| "low": 1210.91, | |
| "close": 1217.19, | |
| "volume": 26514400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/22/2008", | |
| "open": 1217.08, | |
| "high": 1217.08, | |
| "low": 1169.23, | |
| "close": 1189.15, | |
| "volume": 16293200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/23/2008", | |
| "open": 1197.47, | |
| "high": 1204.61, | |
| "low": 1175.84, | |
| "close": 1183.19, | |
| "volume": 13310500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/24/2008", | |
| "open": 1183.77, | |
| "high": 1187.98, | |
| "low": 1179.29, | |
| "close": 1184.3, | |
| "volume": 4909900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/26/2008", | |
| "open": 1189.28, | |
| "high": 1190.53, | |
| "low": 1178.68, | |
| "close": 1185.44, | |
| "volume": 5927600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/29/2008", | |
| "open": 1186.71, | |
| "high": 1188.05, | |
| "low": 1158.07, | |
| "close": 1173.15, | |
| "volume": 11862400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/30/2008", | |
| "open": 1180.12, | |
| "high": 1203.41, | |
| "low": 1177.92, | |
| "close": 1201.34, | |
| "volume": 13741800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "12/31/2008", | |
| "open": 1201.63, | |
| "high": 1223.46, | |
| "low": 1199.53, | |
| "close": 1211.65, | |
| "volume": 15212200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/02/2009", | |
| "open": 1212.24, | |
| "high": 1266.45, | |
| "low": 1208.91, | |
| "close": 1263.7, | |
| "volume": 14384100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/05/2009", | |
| "open": 1259.08, | |
| "high": 1274.11, | |
| "low": 1244.89, | |
| "close": 1262.52, | |
| "volume": 18165800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/06/2009", | |
| "open": 1273.93, | |
| "high": 1286.08, | |
| "low": 1265.53, | |
| "close": 1274.49, | |
| "volume": 21376400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/07/2009", | |
| "open": 1250.17, | |
| "high": 1256.34, | |
| "low": 1228.32, | |
| "close": 1238.6, | |
| "volume": 20201700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/08/2009", | |
| "open": 1233.2, | |
| "high": 1252.52, | |
| "low": 1223.81, | |
| "close": 1252.52, | |
| "volume": 19681600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/09/2009", | |
| "open": 1254.85, | |
| "high": 1254.85, | |
| "low": 1217.59, | |
| "close": 1223.01, | |
| "volume": 19073900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/12/2009", | |
| "open": 1223.85, | |
| "high": 1225.78, | |
| "low": 1188.21, | |
| "close": 1201.13, | |
| "volume": 17635900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/13/2009", | |
| "open": 1198.61, | |
| "high": 1219.05, | |
| "low": 1186.95, | |
| "close": 1202.65, | |
| "volume": 19655700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/14/2009", | |
| "open": 1183.72, | |
| "high": 1190.42, | |
| "low": 1157.89, | |
| "close": 1163.42, | |
| "volume": 19199800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/15/2009", | |
| "open": 1156.54, | |
| "high": 1192.45, | |
| "low": 1141.74, | |
| "close": 1183.52, | |
| "volume": 25078700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/16/2009", | |
| "open": 1201.54, | |
| "high": 1202.81, | |
| "low": 1167.34, | |
| "close": 1198.14, | |
| "volume": 22350700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/20/2009", | |
| "open": 1192, | |
| "high": 1195.89, | |
| "low": 1136.61, | |
| "close": 1136.61, | |
| "volume": 19896100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/21/2009", | |
| "open": 1154.95, | |
| "high": 1186.43, | |
| "low": 1142.33, | |
| "close": 1185.76, | |
| "volume": 21200800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/22/2009", | |
| "open": 1160.77, | |
| "high": 1187.71, | |
| "low": 1149.31, | |
| "close": 1168.08, | |
| "volume": 22861900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/23/2009", | |
| "open": 1149.2, | |
| "high": 1192.64, | |
| "low": 1144.41, | |
| "close": 1175.89, | |
| "volume": 22108400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/26/2009", | |
| "open": 1176.45, | |
| "high": 1202.94, | |
| "low": 1169.21, | |
| "close": 1184.56, | |
| "volume": 18154000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/27/2009", | |
| "open": 1189.8, | |
| "high": 1202.05, | |
| "low": 1184.42, | |
| "close": 1194.41, | |
| "volume": 17841100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/28/2009", | |
| "open": 1215.31, | |
| "high": 1245.98, | |
| "low": 1213.24, | |
| "close": 1235.91, | |
| "volume": 21222500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/29/2009", | |
| "open": 1216.93, | |
| "high": 1220.72, | |
| "low": 1198.76, | |
| "close": 1203.85, | |
| "volume": 19321000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "01/30/2009", | |
| "open": 1210.32, | |
| "high": 1216.46, | |
| "low": 1176.82, | |
| "close": 1180.25, | |
| "volume": 20545900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/02/2009", | |
| "open": 1170.19, | |
| "high": 1203.53, | |
| "low": 1167.49, | |
| "close": 1195.75, | |
| "volume": 19870800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/03/2009", | |
| "open": 1197.46, | |
| "high": 1218.91, | |
| "low": 1180.25, | |
| "close": 1215.66, | |
| "volume": 20498400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/04/2009", | |
| "open": 1215.63, | |
| "high": 1243.68, | |
| "low": 1210.98, | |
| "close": 1215.43, | |
| "volume": 21970500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/05/2009", | |
| "open": 1200.84, | |
| "high": 1250.14, | |
| "low": 1199.53, | |
| "close": 1245.11, | |
| "volume": 25117000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/06/2009", | |
| "open": 1247.43, | |
| "high": 1280.4, | |
| "low": 1243.86, | |
| "close": 1277.49, | |
| "volume": 23895300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/09/2009", | |
| "open": 1276.7, | |
| "high": 1286.81, | |
| "low": 1267.86, | |
| "close": 1281.65, | |
| "volume": 19069400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/10/2009", | |
| "open": 1269.34, | |
| "high": 1286.9, | |
| "low": 1223.54, | |
| "close": 1229.29, | |
| "volume": 24433700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/11/2009", | |
| "open": 1228.8, | |
| "high": 1239.92, | |
| "low": 1208.53, | |
| "close": 1227.05, | |
| "volume": 22364500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/12/2009", | |
| "open": 1208.89, | |
| "high": 1243.59, | |
| "low": 1204.38, | |
| "close": 1242.81, | |
| "volume": 24282500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/13/2009", | |
| "open": 1241.16, | |
| "high": 1250.11, | |
| "low": 1231.63, | |
| "close": 1236.85, | |
| "volume": 19901900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/17/2009", | |
| "open": 1201.42, | |
| "high": 1204.54, | |
| "low": 1180.43, | |
| "close": 1187.04, | |
| "volume": 23352700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/18/2009", | |
| "open": 1193.79, | |
| "high": 1204.56, | |
| "low": 1172.94, | |
| "close": 1188.77, | |
| "volume": 20297100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/19/2009", | |
| "open": 1197.09, | |
| "high": 1201.94, | |
| "low": 1166.52, | |
| "close": 1167.89, | |
| "volume": 19910000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/20/2009", | |
| "open": 1160.57, | |
| "high": 1183.36, | |
| "low": 1153.18, | |
| "close": 1172.71, | |
| "volume": 25260400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/23/2009", | |
| "open": 1176.23, | |
| "high": 1180.1, | |
| "low": 1126.58, | |
| "close": 1128.97, | |
| "volume": 19777400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/24/2009", | |
| "open": 1138.71, | |
| "high": 1176.52, | |
| "low": 1136.22, | |
| "close": 1171.45, | |
| "volume": 23396600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/25/2009", | |
| "open": 1160.59, | |
| "high": 1183.93, | |
| "low": 1142.83, | |
| "close": 1160.83, | |
| "volume": 23453800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/26/2009", | |
| "open": 1169.99, | |
| "high": 1174.77, | |
| "low": 1127.1, | |
| "close": 1127.1, | |
| "volume": 23019900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "02/27/2009", | |
| "open": 1110.94, | |
| "high": 1135.45, | |
| "low": 1110.94, | |
| "close": 1116.99, | |
| "volume": 23932800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/02/2009", | |
| "open": 1098.59, | |
| "high": 1116.22, | |
| "low": 1074.79, | |
| "close": 1076.67, | |
| "volume": 20331100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/03/2009", | |
| "open": 1087.74, | |
| "high": 1102.1, | |
| "low": 1072.42, | |
| "close": 1080.67, | |
| "volume": 23388800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/04/2009", | |
| "open": 1098.23, | |
| "high": 1124.67, | |
| "low": 1093.42, | |
| "close": 1110.3, | |
| "volume": 23051800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/05/2009", | |
| "open": 1094.45, | |
| "high": 1105.53, | |
| "low": 1072.51, | |
| "close": 1074.52, | |
| "volume": 23258400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/06/2009", | |
| "open": 1077.61, | |
| "high": 1088.04, | |
| "low": 1043.6, | |
| "close": 1064.7, | |
| "volume": 24438200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/09/2009", | |
| "open": 1054.93, | |
| "high": 1087.4, | |
| "low": 1040.41, | |
| "close": 1043.87, | |
| "volume": 20371300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/10/2009", | |
| "open": 1064.02, | |
| "high": 1112.44, | |
| "low": 1060.42, | |
| "close": 1112.44, | |
| "volume": 23597300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/11/2009", | |
| "open": 1119.25, | |
| "high": 1135.4, | |
| "low": 1106.72, | |
| "close": 1125.95, | |
| "volume": 21690500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/12/2009", | |
| "open": 1121.17, | |
| "high": 1167.19, | |
| "low": 1113.67, | |
| "close": 1164.71, | |
| "volume": 23927700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/13/2009", | |
| "open": 1167.45, | |
| "high": 1170.48, | |
| "low": 1149.59, | |
| "close": 1168.52, | |
| "volume": 20221700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/16/2009", | |
| "open": 1175.69, | |
| "high": 1177.33, | |
| "low": 1144.21, | |
| "close": 1145.45, | |
| "volume": 20994600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/17/2009", | |
| "open": 1149.27, | |
| "high": 1192.17, | |
| "low": 1148.8, | |
| "close": 1192.17, | |
| "volume": 20732300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/18/2009", | |
| "open": 1187.11, | |
| "high": 1225.16, | |
| "low": 1180.34, | |
| "close": 1206.96, | |
| "volume": 27649500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/19/2009", | |
| "open": 1219.87, | |
| "high": 1220.48, | |
| "low": 1196.2, | |
| "close": 1204.21, | |
| "volume": 23235100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/20/2009", | |
| "open": 1215.15, | |
| "high": 1220.5, | |
| "low": 1178.52, | |
| "close": 1187.18, | |
| "volume": 23944700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/23/2009", | |
| "open": 1213.12, | |
| "high": 1259.81, | |
| "low": 1203.85, | |
| "close": 1259.81, | |
| "volume": 21725900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/24/2009", | |
| "open": 1245.65, | |
| "high": 1255.1, | |
| "low": 1232.74, | |
| "close": 1234.34, | |
| "volume": 20095300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/25/2009", | |
| "open": 1243.44, | |
| "high": 1261.41, | |
| "low": 1206.52, | |
| "close": 1236.66, | |
| "volume": 24311800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/26/2009", | |
| "open": 1254.09, | |
| "high": 1281.3, | |
| "low": 1250.14, | |
| "close": 1281.3, | |
| "volume": 25350500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/27/2009", | |
| "open": 1263.62, | |
| "high": 1267.27, | |
| "low": 1248.87, | |
| "close": 1251.47, | |
| "volume": 20716700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/30/2009", | |
| "open": 1230.89, | |
| "high": 1231.48, | |
| "low": 1204.96, | |
| "close": 1220.81, | |
| "volume": 20202000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "03/31/2009", | |
| "open": 1232.59, | |
| "high": 1258.08, | |
| "low": 1231.52, | |
| "close": 1237.01, | |
| "volume": 21574100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/01/2009", | |
| "open": 1215.9, | |
| "high": 1255.03, | |
| "low": 1211.6, | |
| "close": 1252.51, | |
| "volume": 22565800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/02/2009", | |
| "open": 1274.41, | |
| "high": 1311.67, | |
| "low": 1269.91, | |
| "close": 1294.3, | |
| "volume": 28336000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/03/2009", | |
| "open": 1306.5, | |
| "high": 1316.71, | |
| "low": 1294.16, | |
| "close": 1316.16, | |
| "volume": 21133800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/06/2009", | |
| "open": 1301.43, | |
| "high": 1313.95, | |
| "low": 1286.95, | |
| "close": 1313.1, | |
| "volume": 19980900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/07/2009", | |
| "open": 1296.2, | |
| "high": 1296.35, | |
| "low": 1268.79, | |
| "close": 1275.42, | |
| "volume": 18547000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/08/2009", | |
| "open": 1289.7, | |
| "high": 1306.5, | |
| "low": 1280.29, | |
| "close": 1300.75, | |
| "volume": 18379000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/09/2009", | |
| "open": 1322.23, | |
| "high": 1341.77, | |
| "low": 1319.28, | |
| "close": 1340.28, | |
| "volume": 21654500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/13/2009", | |
| "open": 1333.72, | |
| "high": 1344.48, | |
| "low": 1322.94, | |
| "close": 1336.67, | |
| "volume": 18245300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/14/2009", | |
| "open": 1325.73, | |
| "high": 1336.35, | |
| "low": 1312.37, | |
| "close": 1322.31, | |
| "volume": 22536500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/15/2009", | |
| "open": 1311.15, | |
| "high": 1317.93, | |
| "low": 1295.1, | |
| "close": 1316.51, | |
| "volume": 20426000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/16/2009", | |
| "open": 1334.02, | |
| "high": 1358.71, | |
| "low": 1322.22, | |
| "close": 1352.98, | |
| "volume": 23906200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/17/2009", | |
| "open": 1347.37, | |
| "high": 1361.68, | |
| "low": 1339.13, | |
| "close": 1353.92, | |
| "volume": 24184400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/20/2009", | |
| "open": 1330.18, | |
| "high": 1333.72, | |
| "low": 1303.85, | |
| "close": 1309.37, | |
| "volume": 30618500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/21/2009", | |
| "open": 1303.87, | |
| "high": 1330.67, | |
| "low": 1303.73, | |
| "close": 1329.06, | |
| "volume": 24229900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/22/2009", | |
| "open": 1322.1, | |
| "high": 1362.84, | |
| "low": 1317.51, | |
| "close": 1335.72, | |
| "volume": 26574800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/23/2009", | |
| "open": 1340.77, | |
| "high": 1345.67, | |
| "low": 1321.42, | |
| "close": 1344.41, | |
| "volume": 24635000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/24/2009", | |
| "open": 1352.55, | |
| "high": 1379.38, | |
| "low": 1345.03, | |
| "close": 1373.28, | |
| "volume": 25471500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/27/2009", | |
| "open": 1359.88, | |
| "high": 1384.85, | |
| "low": 1357.39, | |
| "close": 1369.94, | |
| "volume": 22037000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/28/2009", | |
| "open": 1362.94, | |
| "high": 1378.56, | |
| "low": 1355.99, | |
| "close": 1361.92, | |
| "volume": 20804100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/29/2009", | |
| "open": 1373.3, | |
| "high": 1398.36, | |
| "low": 1370.52, | |
| "close": 1382.38, | |
| "volume": 23857200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "04/30/2009", | |
| "open": 1398.44, | |
| "high": 1418.77, | |
| "low": 1384.37, | |
| "close": 1394.33, | |
| "volume": 28713000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/01/2009", | |
| "open": 1396.22, | |
| "high": 1403.89, | |
| "low": 1382.9, | |
| "close": 1396.62, | |
| "volume": 21659300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/04/2009", | |
| "open": 1407.65, | |
| "high": 1428.02, | |
| "low": 1403.47, | |
| "close": 1427.96, | |
| "volume": 25248000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/05/2009", | |
| "open": 1423.88, | |
| "high": 1425.05, | |
| "low": 1408.29, | |
| "close": 1423.81, | |
| "volume": 25382900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/06/2009", | |
| "open": 1433.58, | |
| "high": 1435.8, | |
| "low": 1401.1, | |
| "close": 1423.85, | |
| "volume": 29665100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/07/2009", | |
| "open": 1429.97, | |
| "high": 1431.36, | |
| "low": 1377.55, | |
| "close": 1389.83, | |
| "volume": 32993600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/08/2009", | |
| "open": 1399.21, | |
| "high": 1411.27, | |
| "low": 1377.06, | |
| "close": 1394.16, | |
| "volume": 32063100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/11/2009", | |
| "open": 1375.05, | |
| "high": 1410.43, | |
| "low": 1369.36, | |
| "close": 1395.79, | |
| "volume": 25434500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/12/2009", | |
| "open": 1402.14, | |
| "high": 1402.14, | |
| "low": 1362.08, | |
| "close": 1377.4, | |
| "volume": 24751500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/13/2009", | |
| "open": 1364.43, | |
| "high": 1365.33, | |
| "low": 1339.82, | |
| "close": 1339.83, | |
| "volume": 23564100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/14/2009", | |
| "open": 1348.33, | |
| "high": 1369.31, | |
| "low": 1344.77, | |
| "close": 1359.67, | |
| "volume": 21626200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/15/2009", | |
| "open": 1355.55, | |
| "high": 1374.1, | |
| "low": 1351.13, | |
| "close": 1355.11, | |
| "volume": 20575000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/18/2009", | |
| "open": 1367.05, | |
| "high": 1392.73, | |
| "low": 1357.42, | |
| "close": 1392.73, | |
| "volume": 20232500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/19/2009", | |
| "open": 1387.2, | |
| "high": 1410.74, | |
| "low": 1379.88, | |
| "close": 1398.05, | |
| "volume": 20763900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/20/2009", | |
| "open": 1401.37, | |
| "high": 1423.13, | |
| "low": 1388.81, | |
| "close": 1393.72, | |
| "volume": 22617800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/21/2009", | |
| "open": 1378.83, | |
| "high": 1391, | |
| "low": 1353.53, | |
| "close": 1367.39, | |
| "volume": 22066100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/22/2009", | |
| "open": 1371.76, | |
| "high": 1379.88, | |
| "low": 1353.59, | |
| "close": 1363.17, | |
| "volume": 16195200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/26/2009", | |
| "open": 1351.13, | |
| "high": 1414.44, | |
| "low": 1350.95, | |
| "close": 1412.61, | |
| "volume": 20956500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/27/2009", | |
| "open": 1408.59, | |
| "high": 1428.81, | |
| "low": 1398.42, | |
| "close": 1401.88, | |
| "volume": 21181000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/28/2009", | |
| "open": 1411.42, | |
| "high": 1423.81, | |
| "low": 1389.76, | |
| "close": 1420.31, | |
| "volume": 21890900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "05/29/2009", | |
| "open": 1421.11, | |
| "high": 1435.57, | |
| "low": 1411.68, | |
| "close": 1435.57, | |
| "volume": 24653100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/01/2009", | |
| "open": 1451.37, | |
| "high": 1482.19, | |
| "low": 1446.97, | |
| "close": 1477.12, | |
| "volume": 26003400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/02/2009", | |
| "open": 1470.3, | |
| "high": 1493.8, | |
| "low": 1466.28, | |
| "close": 1480.31, | |
| "volume": 26116900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/03/2009", | |
| "open": 1472.25, | |
| "high": 1476.98, | |
| "low": 1459.59, | |
| "close": 1475.44, | |
| "volume": 22469500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/04/2009", | |
| "open": 1476.28, | |
| "high": 1493.66, | |
| "low": 1476.28, | |
| "close": 1492.74, | |
| "volume": 24688400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/05/2009", | |
| "open": 1503.78, | |
| "high": 1505.77, | |
| "low": 1479.22, | |
| "close": 1493.21, | |
| "volume": 23105900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/08/2009", | |
| "open": 1482.21, | |
| "high": 1499.96, | |
| "low": 1467.13, | |
| "close": 1488.49, | |
| "volume": 19729800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/09/2009", | |
| "open": 1495.04, | |
| "high": 1509.57, | |
| "low": 1489.22, | |
| "close": 1501.55, | |
| "volume": 19729800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/10/2009", | |
| "open": 1509.43, | |
| "high": 1509.43, | |
| "low": 1473.88, | |
| "close": 1495.27, | |
| "volume": 23478700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/11/2009", | |
| "open": 1494.07, | |
| "high": 1511.94, | |
| "low": 1493.16, | |
| "close": 1497.01, | |
| "volume": 24638600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/12/2009", | |
| "open": 1488.73, | |
| "high": 1489.97, | |
| "low": 1470.2, | |
| "close": 1489.97, | |
| "volume": 20135600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/15/2009", | |
| "open": 1472.77, | |
| "high": 1473.07, | |
| "low": 1445.3, | |
| "close": 1456.96, | |
| "volume": 21547000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/16/2009", | |
| "open": 1463.46, | |
| "high": 1469.16, | |
| "low": 1442.81, | |
| "close": 1443.25, | |
| "volume": 22277000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/17/2009", | |
| "open": 1449, | |
| "high": 1470.11, | |
| "low": 1439.38, | |
| "close": 1455.89, | |
| "volume": 25231800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/18/2009", | |
| "open": 1456.14, | |
| "high": 1464.04, | |
| "low": 1445.31, | |
| "close": 1453.8, | |
| "volume": 20678300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/19/2009", | |
| "open": 1465.88, | |
| "high": 1477.95, | |
| "low": 1460.45, | |
| "close": 1471.23, | |
| "volume": 28644200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/22/2009", | |
| "open": 1455.78, | |
| "high": 1459.1, | |
| "low": 1423.81, | |
| "close": 1426.61, | |
| "volume": 23189700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/23/2009", | |
| "open": 1427.68, | |
| "high": 1432.92, | |
| "low": 1413.54, | |
| "close": 1424.46, | |
| "volume": 21524800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/24/2009", | |
| "open": 1436.59, | |
| "high": 1458.23, | |
| "low": 1435.28, | |
| "close": 1447.06, | |
| "volume": 21505700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/25/2009", | |
| "open": 1438.75, | |
| "high": 1477.97, | |
| "low": 1434.97, | |
| "close": 1475.82, | |
| "volume": 22279800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/26/2009", | |
| "open": 1467.38, | |
| "high": 1483.57, | |
| "low": 1466.24, | |
| "close": 1480.2, | |
| "volume": 39899400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/29/2009", | |
| "open": 1483.66, | |
| "high": 1493.57, | |
| "low": 1468.98, | |
| "close": 1483.83, | |
| "volume": 19814500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "06/30/2009", | |
| "open": 1484.82, | |
| "high": 1493.37, | |
| "low": 1468.11, | |
| "close": 1477.25, | |
| "volume": 20449800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/01/2009", | |
| "open": 1486.5, | |
| "high": 1497.71, | |
| "low": 1479.67, | |
| "close": 1481.34, | |
| "volume": 19710500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/02/2009", | |
| "open": 1464.66, | |
| "high": 1465.18, | |
| "low": 1443.75, | |
| "close": 1446.28, | |
| "volume": 19230700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/06/2009", | |
| "open": 1435.4, | |
| "high": 1444.3, | |
| "low": 1424.61, | |
| "close": 1441.01, | |
| "volume": 19705300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/07/2009", | |
| "open": 1440.83, | |
| "high": 1443.06, | |
| "low": 1403.6, | |
| "close": 1404.78, | |
| "volume": 20272400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/08/2009", | |
| "open": 1412.54, | |
| "high": 1417.35, | |
| "low": 1394.87, | |
| "close": 1411.53, | |
| "volume": 24675200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/09/2009", | |
| "open": 1417, | |
| "high": 1423.44, | |
| "low": 1409.13, | |
| "close": 1414.98, | |
| "volume": 18682800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/10/2009", | |
| "open": 1409.55, | |
| "high": 1427.9, | |
| "low": 1405.58, | |
| "close": 1419.84, | |
| "volume": 16580100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/13/2009", | |
| "open": 1423.2, | |
| "high": 1447.7, | |
| "low": 1402.19, | |
| "close": 1447.7, | |
| "volume": 18994100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/14/2009", | |
| "open": 1444.59, | |
| "high": 1455, | |
| "low": 1439.57, | |
| "close": 1452.84, | |
| "volume": 18569100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/15/2009", | |
| "open": 1473.59, | |
| "high": 1501.41, | |
| "low": 1470.09, | |
| "close": 1500.98, | |
| "volume": 25433400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/16/2009", | |
| "open": 1495.4, | |
| "high": 1521.67, | |
| "low": 1494.57, | |
| "close": 1518.87, | |
| "volume": 20727300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/17/2009", | |
| "open": 1516.77, | |
| "high": 1527.26, | |
| "low": 1511.61, | |
| "close": 1527.26, | |
| "volume": 18767600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/20/2009", | |
| "open": 1534.39, | |
| "high": 1545.02, | |
| "low": 1529.45, | |
| "close": 1544, | |
| "volume": 20463500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/21/2009", | |
| "open": 1548.9, | |
| "high": 1553.01, | |
| "low": 1530.8, | |
| "close": 1553.01, | |
| "volume": 22052300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/22/2009", | |
| "open": 1552.63, | |
| "high": 1572.48, | |
| "low": 1551.16, | |
| "close": 1565, | |
| "volume": 23063400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/23/2009", | |
| "open": 1561.6, | |
| "high": 1605.09, | |
| "low": 1561.54, | |
| "close": 1601.52, | |
| "volume": 30214300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/24/2009", | |
| "open": 1579.25, | |
| "high": 1600.03, | |
| "low": 1576.51, | |
| "close": 1599.06, | |
| "volume": 22329200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/27/2009", | |
| "open": 1597.02, | |
| "high": 1602.28, | |
| "low": 1580.52, | |
| "close": 1599.31, | |
| "volume": 21416900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/28/2009", | |
| "open": 1590.77, | |
| "high": 1609.17, | |
| "low": 1583.27, | |
| "close": 1605.47, | |
| "volume": 22068500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/29/2009", | |
| "open": 1596.81, | |
| "high": 1602.49, | |
| "low": 1586.04, | |
| "close": 1599.61, | |
| "volume": 20726500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/30/2009", | |
| "open": 1614.11, | |
| "high": 1632.97, | |
| "low": 1606.72, | |
| "close": 1609.87, | |
| "volume": 25256700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "07/31/2009", | |
| "open": 1608.26, | |
| "high": 1619.67, | |
| "low": 1602.25, | |
| "close": 1603.36, | |
| "volume": 30230100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/03/2009", | |
| "open": 1619.24, | |
| "high": 1628.3, | |
| "low": 1611.6, | |
| "close": 1628.12, | |
| "volume": 21557200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/04/2009", | |
| "open": 1619.09, | |
| "high": 1633.16, | |
| "low": 1616.54, | |
| "close": 1628.49, | |
| "volume": 22350100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/05/2009", | |
| "open": 1631.75, | |
| "high": 1631.75, | |
| "low": 1604.09, | |
| "close": 1614.44, | |
| "volume": 23535500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/06/2009", | |
| "open": 1618.01, | |
| "high": 1623.25, | |
| "low": 1595.36, | |
| "close": 1600.29, | |
| "volume": 24084000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/07/2009", | |
| "open": 1620.74, | |
| "high": 1628.44, | |
| "low": 1609.54, | |
| "close": 1619.49, | |
| "volume": 23239800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/10/2009", | |
| "open": 1612.73, | |
| "high": 1619.02, | |
| "low": 1599.46, | |
| "close": 1610.43, | |
| "volume": 18447000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/11/2009", | |
| "open": 1603.68, | |
| "high": 1605.8, | |
| "low": 1587.4, | |
| "close": 1594.69, | |
| "volume": 19155300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/12/2009", | |
| "open": 1595.26, | |
| "high": 1634.12, | |
| "low": 1594.76, | |
| "close": 1619.59, | |
| "volume": 21401900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/13/2009", | |
| "open": 1628.37, | |
| "high": 1632.2, | |
| "low": 1611.24, | |
| "close": 1628.65, | |
| "volume": 20843700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/14/2009", | |
| "open": 1623.49, | |
| "high": 1624.47, | |
| "low": 1596.95, | |
| "close": 1611.58, | |
| "volume": 19234100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/17/2009", | |
| "open": 1583.29, | |
| "high": 1583.29, | |
| "low": 1563.14, | |
| "close": 1564.89, | |
| "volume": 19241900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/18/2009", | |
| "open": 1573.32, | |
| "high": 1588.89, | |
| "low": 1569.22, | |
| "close": 1586.5, | |
| "volume": 17494200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/19/2009", | |
| "open": 1568.41, | |
| "high": 1600.23, | |
| "low": 1566.44, | |
| "close": 1596.61, | |
| "volume": 19777500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/20/2009", | |
| "open": 1594.58, | |
| "high": 1618.12, | |
| "low": 1593.12, | |
| "close": 1614.22, | |
| "volume": 19584700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/21/2009", | |
| "open": 1620.47, | |
| "high": 1639.23, | |
| "low": 1615.12, | |
| "close": 1637.78, | |
| "volume": 22591400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/24/2009", | |
| "open": 1641.45, | |
| "high": 1648.18, | |
| "low": 1629.77, | |
| "close": 1634.78, | |
| "volume": 20463700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/25/2009", | |
| "open": 1640.42, | |
| "high": 1655.25, | |
| "low": 1635.38, | |
| "close": 1639.9, | |
| "volume": 19369800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/26/2009", | |
| "open": 1636.82, | |
| "high": 1648.77, | |
| "low": 1628.41, | |
| "close": 1637, | |
| "volume": 20375600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/27/2009", | |
| "open": 1636.13, | |
| "high": 1643.18, | |
| "low": 1611.73, | |
| "close": 1640.97, | |
| "volume": 21405400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/28/2009", | |
| "open": 1661.49, | |
| "high": 1668.01, | |
| "low": 1631.47, | |
| "close": 1643.24, | |
| "volume": 23401800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "08/31/2009", | |
| "open": 1628.21, | |
| "high": 1632.07, | |
| "low": 1616.52, | |
| "close": 1625.19, | |
| "volume": 22562100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/01/2009", | |
| "open": 1620.09, | |
| "high": 1648.27, | |
| "low": 1591.01, | |
| "close": 1595.84, | |
| "volume": 27785700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/02/2009", | |
| "open": 1588.09, | |
| "high": 1602.9, | |
| "low": 1586.55, | |
| "close": 1594.28, | |
| "volume": 19743300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/03/2009", | |
| "open": 1601.16, | |
| "high": 1607.15, | |
| "low": 1585.56, | |
| "close": 1605.98, | |
| "volume": 18534580, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/04/2009", | |
| "open": 1609.63, | |
| "high": 1639.9, | |
| "low": 1606.47, | |
| "close": 1638.07, | |
| "volume": 17221500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/08/2009", | |
| "open": 1651.64, | |
| "high": 1655.62, | |
| "low": 1643.44, | |
| "close": 1654.81, | |
| "volume": 20371800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/09/2009", | |
| "open": 1655.92, | |
| "high": 1676.25, | |
| "low": 1648.92, | |
| "close": 1669.23, | |
| "volume": 24939300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/10/2009", | |
| "open": 1668.64, | |
| "high": 1686.27, | |
| "low": 1665.49, | |
| "close": 1686.16, | |
| "volume": 24513300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/11/2009", | |
| "open": 1684.84, | |
| "high": 1689.68, | |
| "low": 1674.14, | |
| "close": 1685.46, | |
| "volume": 23180500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/14/2009", | |
| "open": 1673.55, | |
| "high": 1693.76, | |
| "low": 1673.13, | |
| "close": 1693.76, | |
| "volume": 21576000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/15/2009", | |
| "open": 1691.28, | |
| "high": 1703.46, | |
| "low": 1688.46, | |
| "close": 1699.53, | |
| "volume": 23729900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/16/2009", | |
| "open": 1705.97, | |
| "high": 1724.67, | |
| "low": 1699.74, | |
| "close": 1723.73, | |
| "volume": 27070800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/17/2009", | |
| "open": 1721.58, | |
| "high": 1732.42, | |
| "low": 1714.33, | |
| "close": 1721.09, | |
| "volume": 26157800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/18/2009", | |
| "open": 1728.91, | |
| "high": 1731.87, | |
| "low": 1716.45, | |
| "close": 1725.24, | |
| "volume": 30230100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/21/2009", | |
| "open": 1717.37, | |
| "high": 1735.32, | |
| "low": 1714.1, | |
| "close": 1731.58, | |
| "volume": 24088600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/22/2009", | |
| "open": 1740.13, | |
| "high": 1740.13, | |
| "low": 1727.5, | |
| "close": 1734.09, | |
| "volume": 24904800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/23/2009", | |
| "open": 1739.93, | |
| "high": 1754.54, | |
| "low": 1722.99, | |
| "close": 1724.27, | |
| "volume": 26832500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/24/2009", | |
| "open": 1732.95, | |
| "high": 1734.92, | |
| "low": 1698.69, | |
| "close": 1709.76, | |
| "volume": 26072800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/25/2009", | |
| "open": 1696.99, | |
| "high": 1710.29, | |
| "low": 1690.68, | |
| "close": 1694.15, | |
| "volume": 23639300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/28/2009", | |
| "open": 1702.95, | |
| "high": 1733.79, | |
| "low": 1702.52, | |
| "close": 1724.59, | |
| "volume": 18900300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/29/2009", | |
| "open": 1724.2, | |
| "high": 1732.31, | |
| "low": 1709.28, | |
| "close": 1717.67, | |
| "volume": 20629700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "09/30/2009", | |
| "open": 1723.91, | |
| "high": 1731.44, | |
| "low": 1691.76, | |
| "close": 1718.99, | |
| "volume": 26406600, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/01/2009", | |
| "open": 1710.5, | |
| "high": 1711.7, | |
| "low": 1666.41, | |
| "close": 1666.41, | |
| "volume": 27081700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/02/2009", | |
| "open": 1656.77, | |
| "high": 1676.22, | |
| "low": 1656.57, | |
| "close": 1662.49, | |
| "volume": 24481100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/05/2009", | |
| "open": 1668.7, | |
| "high": 1682.77, | |
| "low": 1660.37, | |
| "close": 1675.64, | |
| "volume": 21562500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/06/2009", | |
| "open": 1684.75, | |
| "high": 1712.59, | |
| "low": 1684.08, | |
| "close": 1705.25, | |
| "volume": 24134500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/07/2009", | |
| "open": 1701.4, | |
| "high": 1710.45, | |
| "low": 1698.63, | |
| "close": 1710.45, | |
| "volume": 22209100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/08/2009", | |
| "open": 1720.91, | |
| "high": 1732.11, | |
| "low": 1713.6, | |
| "close": 1717.79, | |
| "volume": 23669500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/09/2009", | |
| "open": 1713.47, | |
| "high": 1729.22, | |
| "low": 1710.58, | |
| "close": 1727.76, | |
| "volume": 19368500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/12/2009", | |
| "open": 1732.75, | |
| "high": 1742.18, | |
| "low": 1719.02, | |
| "close": 1729.63, | |
| "volume": 17842800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/13/2009", | |
| "open": 1729.16, | |
| "high": 1737.39, | |
| "low": 1722.68, | |
| "close": 1730.27, | |
| "volume": 20201100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/14/2009", | |
| "open": 1750.26, | |
| "high": 1756.25, | |
| "low": 1742.25, | |
| "close": 1754.26, | |
| "volume": 23486200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/15/2009", | |
| "open": 1747.81, | |
| "high": 1753.36, | |
| "low": 1742.89, | |
| "close": 1753.36, | |
| "volume": 21400900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/16/2009", | |
| "open": 1747.47, | |
| "high": 1747.47, | |
| "low": 1727.56, | |
| "close": 1739.32, | |
| "volume": 22099500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/19/2009", | |
| "open": 1741.43, | |
| "high": 1758.5, | |
| "low": 1732.02, | |
| "close": 1756.68, | |
| "volume": 19704400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/20/2009", | |
| "open": 1766.05, | |
| "high": 1766.72, | |
| "low": 1745.81, | |
| "close": 1756.19, | |
| "volume": 21105800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/21/2009", | |
| "open": 1754.71, | |
| "high": 1780.83, | |
| "low": 1750.91, | |
| "close": 1753.56, | |
| "volume": 25656800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/22/2009", | |
| "open": 1749.3, | |
| "high": 1767.58, | |
| "low": 1739.59, | |
| "close": 1763.15, | |
| "volume": 22652300, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/23/2009", | |
| "open": 1774.05, | |
| "high": 1777.57, | |
| "low": 1749.03, | |
| "close": 1753.63, | |
| "volume": 24419200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/26/2009", | |
| "open": 1756.5, | |
| "high": 1778.48, | |
| "low": 1739.96, | |
| "close": 1746.75, | |
| "volume": 23162100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/27/2009", | |
| "open": 1746.99, | |
| "high": 1751.65, | |
| "low": 1715.11, | |
| "close": 1722.46, | |
| "volume": 23846200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/28/2009", | |
| "open": 1712.8, | |
| "high": 1719.82, | |
| "low": 1679.35, | |
| "close": 1682.06, | |
| "volume": 27695700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/29/2009", | |
| "open": 1694.27, | |
| "high": 1714.36, | |
| "low": 1688.68, | |
| "close": 1711.27, | |
| "volume": 23013700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "10/30/2009", | |
| "open": 1707.92, | |
| "high": 1712.93, | |
| "low": 1663.94, | |
| "close": 1667.13, | |
| "volume": 26102800, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/02/2009", | |
| "open": 1667.06, | |
| "high": 1689.3, | |
| "low": 1652.44, | |
| "close": 1672.91, | |
| "volume": 24083200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/03/2009", | |
| "open": 1661.85, | |
| "high": 1679.42, | |
| "low": 1660.1, | |
| "close": 1679.2, | |
| "volume": 20610500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/04/2009", | |
| "open": 1687.12, | |
| "high": 1701.47, | |
| "low": 1678.17, | |
| "close": 1680.67, | |
| "volume": 22175200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/05/2009", | |
| "open": 1700.07, | |
| "high": 1722.93, | |
| "low": 1697.94, | |
| "close": 1721.09, | |
| "volume": 22096900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/06/2009", | |
| "open": 1709.82, | |
| "high": 1733.22, | |
| "low": 1709.44, | |
| "close": 1730.76, | |
| "volume": 18291500, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/09/2009", | |
| "open": 1743.55, | |
| "high": 1768.41, | |
| "low": 1742.97, | |
| "close": 1768.4, | |
| "volume": 20047000, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/10/2009", | |
| "open": 1765.52, | |
| "high": 1777.86, | |
| "low": 1763.89, | |
| "close": 1773.17, | |
| "volume": 19972400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/11/2009", | |
| "open": 1784.9, | |
| "high": 1793.52, | |
| "low": 1772.47, | |
| "close": 1782.95, | |
| "volume": 18571900, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/12/2009", | |
| "open": 1784.69, | |
| "high": 1794.12, | |
| "low": 1769.64, | |
| "close": 1773.14, | |
| "volume": 22123700, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/13/2009", | |
| "open": 1780.04, | |
| "high": 1793.17, | |
| "low": 1773.29, | |
| "close": 1788.61, | |
| "volume": 18762200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/16/2009", | |
| "open": 1794.88, | |
| "high": 1814.25, | |
| "low": 1793.63, | |
| "close": 1807.56, | |
| "volume": 21050200, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/17/2009", | |
| "open": 1802.04, | |
| "high": 1812.21, | |
| "low": 1797.74, | |
| "close": 1812.21, | |
| "volume": 18872400, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/18/2009", | |
| "open": 1807.11, | |
| "high": 1807.53, | |
| "low": 1789.66, | |
| "close": 1801.74, | |
| "volume": 20635100, | |
| "oi": 0 | |
| }, | |
| { | |
| "date": "11/19/2009", | |
| "open": 1788.75, | |
| "high": 1789, | |
| "low": 1761.11, | |
| "close": 1773.19, | |
| "volume": 19627600, | |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment