{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "000002.SHZ",
        "3. Last Refreshed": "2026-09-04",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-09-04": {
            "1. open": "3.1400",
            "2. high": "3.2800",
            "3. low": "3.1300",
            "4. close": "3.2400",
            "5. volume": "272379474"
        },
        "2026-09-03": {
            "1. open": "3.0700",
            "2. high": "3.2000",
            "3. low": "3.0700",
            "4. close": "3.1400",
            "5. volume": "196603646"
        },
        "2026-09-02": {
            "1. open": "3.1200",
            "2. high": "3.1500",
            "3. low": "3.0600",
            "4. close": "3.0800",
            "5. volume": "153533940"
        },
        "2026-09-01": {
            "1. open": "3.1000",
            "2. high": "3.1900",
            "3. low": "3.1000",
            "4. close": "3.1600",
            "5. volume": "171624918"
        },
        "2026-08-31": {
            "1. open": "3.3400",
            "2. high": "3.3900",
            "3. low": "3.1400",
            "4. close": "3.1400",
            "5. volume": "353250004"
        },
        "2026-08-28": {
            "1. open": "3.1000",
            "2. high": "3.1900",
            "3. low": "3.0800",
            "4. close": "3.1600",
            "5. volume": "162809318"
        },
        "2026-08-27": {
            "1. open": "3.1200",
            "2. high": "3.1400",
            "3. low": "3.0800",
            "4. close": "3.1100",
            "5. volume": "70064160"
        },
        "2026-08-26": {
            "1. open": "3.0800",
            "2. high": "3.1500",
            "3. low": "3.0700",
            "4. close": "3.1300",
            "5. volume": "97689014"
        },
        "2026-08-25": {
            "1. open": "3.0500",
            "2. high": "3.1000",
            "3. low": "3.0300",
            "4. close": "3.0900",
            "5. volume": "67171304"
        },
        "2026-08-24": {
            "1. open": "3.0800",
            "2. high": "3.1000",
            "3. low": "3.0400",
            "4. close": "3.0500",
            "5. volume": "72339924"
        },
        "2026-08-21": {
            "1. open": "3.1200",
            "2. high": "3.1300",
            "3. low": "3.0500",
            "4. close": "3.0800",
            "5. volume": "102872610"
        },
        "2026-08-20": {
            "1. open": "3.0700",
            "2. high": "3.2000",
            "3. low": "3.0600",
            "4. close": "3.1400",
            "5. volume": "142371423"
        },
        "2026-08-19": {
            "1. open": "3.1000",
            "2. high": "3.1300",
            "3. low": "3.0600",
            "4. close": "3.0700",
            "5. volume": "97716970"
        },
        "2026-08-18": {
            "1. open": "3.0900",
            "2. high": "3.1300",
            "3. low": "3.0900",
            "4. close": "3.1000",
            "5. volume": "87382177"
        },
        "2026-08-17": {
            "1. open": "3.1100",
            "2. high": "3.1300",
            "3. low": "3.0800",
            "4. close": "3.1200",
            "5. volume": "87383901"
        },
        "2026-08-14": {
            "1. open": "3.2100",
            "2. high": "3.2200",
            "3. low": "3.1200",
            "4. close": "3.1300",
            "5. volume": "162005980"
        },
        "2026-08-13": {
            "1. open": "3.3300",
            "2. high": "3.3400",
            "3. low": "3.2200",
            "4. close": "3.2200",
            "5. volume": "170766154"
        },
        "2026-08-12": {
            "1. open": "3.2100",
            "2. high": "3.3600",
            "3. low": "3.2000",
            "4. close": "3.3300",
            "5. volume": "210536523"
        },
        "2026-08-11": {
            "1. open": "3.2400",
            "2. high": "3.2700",
            "3. low": "3.2200",
            "4. close": "3.2300",
            "5. volume": "81299347"
        },
        "2026-08-10": {
            "1. open": "3.2400",
            "2. high": "3.2800",
            "3. low": "3.2200",
            "4. close": "3.2500",
            "5. volume": "121334870"
        },
        "2026-08-07": {
            "1. open": "3.2500",
            "2. high": "3.2700",
            "3. low": "3.1500",
            "4. close": "3.2200",
            "5. volume": "160105246"
        },
        "2026-08-06": {
            "1. open": "3.2700",
            "2. high": "3.2900",
            "3. low": "3.2000",
            "4. close": "3.2600",
            "5. volume": "131211991"
        },
        "2026-08-05": {
            "1. open": "3.2500",
            "2. high": "3.2800",
            "3. low": "3.2400",
            "4. close": "3.2800",
            "5. volume": "100243690"
        },
        "2026-08-04": {
            "1. open": "3.3400",
            "2. high": "3.3600",
            "3. low": "3.2400",
            "4. close": "3.2600",
            "5. volume": "176865148"
        },
        "2026-08-03": {
            "1. open": "3.3200",
            "2. high": "3.3600",
            "3. low": "3.2900",
            "4. close": "3.3600",
            "5. volume": "132145089"
        },
        "2026-07-31": {
            "1. open": "3.2900",
            "2. high": "3.3600",
            "3. low": "3.2800",
            "4. close": "3.3400",
            "5. volume": "125602653"
        },
        "2026-07-30": {
            "1. open": "3.2600",
            "2. high": "3.4000",
            "3. low": "3.2600",
            "4. close": "3.3300",
            "5. volume": "211866620"
        },
        "2026-07-29": {
            "1. open": "3.1500",
            "2. high": "3.3100",
            "3. low": "3.1400",
            "4. close": "3.2800",
            "5. volume": "241362576"
        },
        "2026-07-28": {
            "1. open": "3.1000",
            "2. high": "3.1600",
            "3. low": "3.1000",
            "4. close": "3.1500",
            "5. volume": "91154451"
        },
        "2026-07-27": {
            "1. open": "3.0600",
            "2. high": "3.1400",
            "3. low": "3.0500",
            "4. close": "3.1300",
            "5. volume": "86094393"
        },
        "2026-07-24": {
            "1. open": "3.1400",
            "2. high": "3.1700",
            "3. low": "3.0700",
            "4. close": "3.0700",
            "5. volume": "112405079"
        },
        "2026-07-23": {
            "1. open": "3.1600",
            "2. high": "3.1700",
            "3. low": "3.1000",
            "4. close": "3.1700",
            "5. volume": "112395903"
        },
        "2026-07-22": {
            "1. open": "3.1100",
            "2. high": "3.2200",
            "3. low": "3.0900",
            "4. close": "3.1900",
            "5. volume": "163572262"
        },
        "2026-07-21": {
            "1. open": "3.1200",
            "2. high": "3.1700",
            "3. low": "3.1000",
            "4. close": "3.1300",
            "5. volume": "138402993"
        },
        "2026-07-20": {
            "1. open": "3.0900",
            "2. high": "3.1700",
            "3. low": "3.0700",
            "4. close": "3.1500",
            "5. volume": "161553609"
        },
        "2026-07-17": {
            "1. open": "3.2000",
            "2. high": "3.2600",
            "3. low": "3.0800",
            "4. close": "3.1000",
            "5. volume": "192498548"
        },
        "2026-07-16": {
            "1. open": "3.1100",
            "2. high": "3.2400",
            "3. low": "3.0900",
            "4. close": "3.2300",
            "5. volume": "203325863"
        },
        "2026-07-15": {
            "1. open": "3.0300",
            "2. high": "3.1400",
            "3. low": "3.0200",
            "4. close": "3.1300",
            "5. volume": "149764609"
        },
        "2026-07-14": {
            "1. open": "3.0300",
            "2. high": "3.0500",
            "3. low": "2.9900",
            "4. close": "3.0500",
            "5. volume": "83858700"
        },
        "2026-07-13": {
            "1. open": "3.0500",
            "2. high": "3.0900",
            "3. low": "3.0200",
            "4. close": "3.0300",
            "5. volume": "160654004"
        },
        "2026-07-10": {
            "1. open": "2.9900",
            "2. high": "3.1400",
            "3. low": "2.9500",
            "4. close": "3.1100",
            "5. volume": "216014513"
        },
        "2026-07-09": {
            "1. open": "2.9900",
            "2. high": "3.0300",
            "3. low": "2.9500",
            "4. close": "2.9800",
            "5. volume": "87509970"
        },
        "2026-07-08": {
            "1. open": "2.9800",
            "2. high": "3.0200",
            "3. low": "2.9500",
            "4. close": "3.0000",
            "5. volume": "88288437"
        },
        "2026-07-07": {
            "1. open": "3.0600",
            "2. high": "3.0600",
            "3. low": "2.9700",
            "4. close": "2.9900",
            "5. volume": "110730722"
        },
        "2026-07-06": {
            "1. open": "3.0800",
            "2. high": "3.1100",
            "3. low": "3.0500",
            "4. close": "3.0700",
            "5. volume": "93197311"
        },
        "2026-07-03": {
            "1. open": "3.1300",
            "2. high": "3.1700",
            "3. low": "3.0600",
            "4. close": "3.0900",
            "5. volume": "135909160"
        },
        "2026-07-02": {
            "1. open": "3.0700",
            "2. high": "3.1500",
            "3. low": "3.0400",
            "4. close": "3.0600",
            "5. volume": "126408118"
        },
        "2026-07-01": {
            "1. open": "2.9800",
            "2. high": "3.1200",
            "3. low": "2.9600",
            "4. close": "3.0800",
            "5. volume": "164868452"
        },
        "2026-06-30": {
            "1. open": "3.0200",
            "2. high": "3.0400",
            "3. low": "2.9500",
            "4. close": "2.9600",
            "5. volume": "109368627"
        },
        "2026-06-29": {
            "1. open": "2.9600",
            "2. high": "3.0900",
            "3. low": "2.9400",
            "4. close": "3.0400",
            "5. volume": "155853453"
        },
        "2026-06-26": {
            "1. open": "2.9600",
            "2. high": "3.1300",
            "3. low": "2.9300",
            "4. close": "3.0100",
            "5. volume": "208413078"
        },
        "2026-06-25": {
            "1. open": "2.9400",
            "2. high": "3.0000",
            "3. low": "2.8800",
            "4. close": "2.9500",
            "5. volume": "138337345"
        },
        "2026-06-24": {
            "1. open": "3.0900",
            "2. high": "3.1100",
            "3. low": "2.9600",
            "4. close": "2.9700",
            "5. volume": "153211485"
        },
        "2026-06-23": {
            "1. open": "3.1000",
            "2. high": "3.1900",
            "3. low": "3.0700",
            "4. close": "3.0900",
            "5. volume": "156292425"
        },
        "2026-06-22": {
            "1. open": "3.0200",
            "2. high": "3.1200",
            "3. low": "2.9800",
            "4. close": "3.1100",
            "5. volume": "165890426"
        },
        "2026-06-18": {
            "1. open": "3.1200",
            "2. high": "3.1600",
            "3. low": "3.0500",
            "4. close": "3.0600",
            "5. volume": "161508344"
        },
        "2026-06-17": {
            "1. open": "3.0700",
            "2. high": "3.1400",
            "3. low": "3.0200",
            "4. close": "3.0900",
            "5. volume": "165419700"
        },
        "2026-06-16": {
            "1. open": "3.1200",
            "2. high": "3.1300",
            "3. low": "3.0600",
            "4. close": "3.0700",
            "5. volume": "113953949"
        },
        "2026-06-15": {
            "1. open": "3.1700",
            "2. high": "3.2100",
            "3. low": "3.1000",
            "4. close": "3.1300",
            "5. volume": "127420017"
        },
        "2026-06-12": {
            "1. open": "3.1400",
            "2. high": "3.1900",
            "3. low": "3.1000",
            "4. close": "3.1600",
            "5. volume": "141447624"
        },
        "2026-06-11": {
            "1. open": "3.1200",
            "2. high": "3.1900",
            "3. low": "3.1000",
            "4. close": "3.1200",
            "5. volume": "117393403"
        },
        "2026-06-10": {
            "1. open": "3.1000",
            "2. high": "3.1500",
            "3. low": "3.0800",
            "4. close": "3.1500",
            "5. volume": "119819234"
        },
        "2026-06-09": {
            "1. open": "3.1600",
            "2. high": "3.1600",
            "3. low": "3.0700",
            "4. close": "3.1200",
            "5. volume": "128012341"
        },
        "2026-06-08": {
            "1. open": "3.2000",
            "2. high": "3.2500",
            "3. low": "3.1200",
            "4. close": "3.1400",
            "5. volume": "152490466"
        },
        "2026-06-05": {
            "1. open": "3.2500",
            "2. high": "3.3700",
            "3. low": "3.2300",
            "4. close": "3.2500",
            "5. volume": "164437075"
        },
        "2026-06-04": {
            "1. open": "3.2600",
            "2. high": "3.3200",
            "3. low": "3.1700",
            "4. close": "3.2100",
            "5. volume": "181654444"
        },
        "2026-06-03": {
            "1. open": "3.3700",
            "2. high": "3.3800",
            "3. low": "3.2600",
            "4. close": "3.2800",
            "5. volume": "211460439"
        },
        "2026-06-02": {
            "1. open": "3.4700",
            "2. high": "3.5100",
            "3. low": "3.3500",
            "4. close": "3.3900",
            "5. volume": "256707903"
        },
        "2026-06-01": {
            "1. open": "3.4500",
            "2. high": "3.5000",
            "3. low": "3.4100",
            "4. close": "3.4700",
            "5. volume": "328412503"
        },
        "2026-05-29": {
            "1. open": "3.3300",
            "2. high": "3.6400",
            "3. low": "3.3300",
            "4. close": "3.5500",
            "5. volume": "451492847"
        },
        "2026-05-28": {
            "1. open": "3.3100",
            "2. high": "3.3800",
            "3. low": "3.2700",
            "4. close": "3.3100",
            "5. volume": "120869430"
        },
        "2026-05-27": {
            "1. open": "3.3800",
            "2. high": "3.4100",
            "3. low": "3.2600",
            "4. close": "3.3300",
            "5. volume": "144650365"
        },
        "2026-05-26": {
            "1. open": "3.4600",
            "2. high": "3.4800",
            "3. low": "3.3600",
            "4. close": "3.3900",
            "5. volume": "126462967"
        },
        "2026-05-25": {
            "1. open": "3.4600",
            "2. high": "3.5200",
            "3. low": "3.4300",
            "4. close": "3.4900",
            "5. volume": "95010058"
        },
        "2026-05-22": {
            "1. open": "3.4800",
            "2. high": "3.5000",
            "3. low": "3.4300",
            "4. close": "3.4600",
            "5. volume": "86651830"
        },
        "2026-05-21": {
            "1. open": "3.6100",
            "2. high": "3.6200",
            "3. low": "3.4700",
            "4. close": "3.4700",
            "5. volume": "131737089"
        },
        "2026-05-20": {
            "1. open": "3.6900",
            "2. high": "3.7000",
            "3. low": "3.5900",
            "4. close": "3.6000",
            "5. volume": "120442615"
        },
        "2026-05-19": {
            "1. open": "3.6800",
            "2. high": "3.7300",
            "3. low": "3.6700",
            "4. close": "3.7100",
            "5. volume": "100110847"
        },
        "2026-05-18": {
            "1. open": "3.7800",
            "2. high": "3.7900",
            "3. low": "3.6600",
            "4. close": "3.6800",
            "5. volume": "152337836"
        },
        "2026-05-15": {
            "1. open": "3.8700",
            "2. high": "3.8800",
            "3. low": "3.7600",
            "4. close": "3.7800",
            "5. volume": "120434319"
        },
        "2026-05-14": {
            "1. open": "3.9900",
            "2. high": "4.0300",
            "3. low": "3.8600",
            "4. close": "3.8700",
            "5. volume": "125398686"
        },
        "2026-05-13": {
            "1. open": "4.0800",
            "2. high": "4.1000",
            "3. low": "3.9800",
            "4. close": "3.9900",
            "5. volume": "130876733"
        },
        "2026-05-12": {
            "1. open": "4.0700",
            "2. high": "4.1600",
            "3. low": "4.0200",
            "4. close": "4.1000",
            "5. volume": "177313907"
        },
        "2026-05-11": {
            "1. open": "4.0000",
            "2. high": "4.1400",
            "3. low": "3.9800",
            "4. close": "4.0900",
            "5. volume": "193032121"
        },
        "2026-05-08": {
            "1. open": "3.9700",
            "2. high": "4.0300",
            "3. low": "3.9500",
            "4. close": "4.0000",
            "5. volume": "110976736"
        },
        "2026-05-07": {
            "1. open": "4.0000",
            "2. high": "4.0200",
            "3. low": "3.9600",
            "4. close": "3.9800",
            "5. volume": "113474585"
        },
        "2026-05-06": {
            "1. open": "3.9400",
            "2. high": "4.0300",
            "3. low": "3.8900",
            "4. close": "4.0100",
            "5. volume": "182828692"
        },
        "2026-04-30": {
            "1. open": "3.8700",
            "2. high": "3.9500",
            "3. low": "3.8300",
            "4. close": "3.9100",
            "5. volume": "165954127"
        },
        "2026-04-29": {
            "1. open": "3.7600",
            "2. high": "3.8900",
            "3. low": "3.7600",
            "4. close": "3.8700",
            "5. volume": "145225546"
        },
        "2026-04-28": {
            "1. open": "3.7300",
            "2. high": "3.8100",
            "3. low": "3.7200",
            "4. close": "3.7500",
            "5. volume": "91510010"
        },
        "2026-04-27": {
            "1. open": "3.7600",
            "2. high": "3.7600",
            "3. low": "3.7000",
            "4. close": "3.7300",
            "5. volume": "79930234"
        },
        "2026-04-24": {
            "1. open": "3.8000",
            "2. high": "3.8100",
            "3. low": "3.7400",
            "4. close": "3.7500",
            "5. volume": "90444334"
        },
        "2026-04-23": {
            "1. open": "3.8700",
            "2. high": "3.8800",
            "3. low": "3.8100",
            "4. close": "3.8100",
            "5. volume": "106038485"
        },
        "2026-04-22": {
            "1. open": "3.9200",
            "2. high": "3.9200",
            "3. low": "3.8600",
            "4. close": "3.8800",
            "5. volume": "76465405"
        },
        "2026-04-21": {
            "1. open": "3.9200",
            "2. high": "3.9500",
            "3. low": "3.8900",
            "4. close": "3.9000",
            "5. volume": "72886895"
        },
        "2026-04-20": {
            "1. open": "3.9400",
            "2. high": "3.9500",
            "3. low": "3.8900",
            "4. close": "3.9300",
            "5. volume": "80578596"
        },
        "2026-04-17": {
            "1. open": "3.9600",
            "2. high": "4.0200",
            "3. low": "3.9400",
            "4. close": "3.9600",
            "5. volume": "98442449"
        },
        "2026-04-16": {
            "1. open": "3.9700",
            "2. high": "4.0000",
            "3. low": "3.9400",
            "4. close": "3.9600",
            "5. volume": "68900633"
        },
        "2026-04-15": {
            "1. open": "4.0100",
            "2. high": "4.0500",
            "3. low": "3.9500",
            "4. close": "3.9700",
            "5. volume": "117129943"
        },
        "2026-04-14": {
            "1. open": "3.9300",
            "2. high": "4.0400",
            "3. low": "3.9100",
            "4. close": "4.0200",
            "5. volume": "182275641"
        },
        "2026-04-13": {
            "1. open": "3.8500",
            "2. high": "3.9200",
            "3. low": "3.8400",
            "4. close": "3.9100",
            "5. volume": "81101407"
        },
        "2026-04-10": {
            "1. open": "3.8700",
            "2. high": "3.9400",
            "3. low": "3.8700",
            "4. close": "3.8900",
            "5. volume": "76262242"
        },
        "2026-04-09": {
            "1. open": "3.9000",
            "2. high": "3.9100",
            "3. low": "3.8500",
            "4. close": "3.8700",
            "5. volume": "85780318"
        },
        "2026-04-08": {
            "1. open": "3.8500",
            "2. high": "3.9800",
            "3. low": "3.8400",
            "4. close": "3.9500",
            "5. volume": "122020932"
        },
        "2026-04-07": {
            "1. open": "3.8000",
            "2. high": "3.8200",
            "3. low": "3.7600",
            "4. close": "3.8100",
            "5. volume": "73291118"
        },
        "2026-04-03": {
            "1. open": "3.9200",
            "2. high": "3.9300",
            "3. low": "3.8000",
            "4. close": "3.8200",
            "5. volume": "103542099"
        },
        "2026-04-02": {
            "1. open": "4.0100",
            "2. high": "4.0200",
            "3. low": "3.9100",
            "4. close": "3.9200",
            "5. volume": "123161080"
        },
        "2026-04-01": {
            "1. open": "4.0400",
            "2. high": "4.0700",
            "3. low": "3.9900",
            "4. close": "4.0400",
            "5. volume": "106846990"
        },
        "2026-03-31": {
            "1. open": "4.0200",
            "2. high": "4.0800",
            "3. low": "3.9800",
            "4. close": "3.9900",
            "5. volume": "98965738"
        },
        "2026-03-30": {
            "1. open": "4.0000",
            "2. high": "4.0300",
            "3. low": "3.9600",
            "4. close": "4.0100",
            "5. volume": "94848143"
        },
        "2026-03-27": {
            "1. open": "4.0100",
            "2. high": "4.0700",
            "3. low": "3.9800",
            "4. close": "4.0600",
            "5. volume": "65723062"
        },
        "2026-03-26": {
            "1. open": "4.1000",
            "2. high": "4.1400",
            "3. low": "4.0300",
            "4. close": "4.0400",
            "5. volume": "84825892"
        },
        "2026-03-25": {
            "1. open": "4.0800",
            "2. high": "4.1400",
            "3. low": "4.0700",
            "4. close": "4.1200",
            "5. volume": "86515580"
        },
        "2026-03-24": {
            "1. open": "4.0900",
            "2. high": "4.1100",
            "3. low": "4.0200",
            "4. close": "4.0900",
            "5. volume": "91531266"
        },
        "2026-03-23": {
            "1. open": "4.2500",
            "2. high": "4.2600",
            "3. low": "4.0100",
            "4. close": "4.0200",
            "5. volume": "212064792"
        },
        "2026-03-20": {
            "1. open": "4.5100",
            "2. high": "4.5300",
            "3. low": "4.3300",
            "4. close": "4.3400",
            "5. volume": "182408676"
        },
        "2026-03-19": {
            "1. open": "4.6100",
            "2. high": "4.6300",
            "3. low": "4.5000",
            "4. close": "4.5000",
            "5. volume": "140671728"
        },
        "2026-03-18": {
            "1. open": "4.6800",
            "2. high": "4.6900",
            "3. low": "4.6100",
            "4. close": "4.6300",
            "5. volume": "108765302"
        },
        "2026-03-17": {
            "1. open": "4.6800",
            "2. high": "4.7600",
            "3. low": "4.6600",
            "4. close": "4.7000",
            "5. volume": "155801601"
        },
        "2026-03-16": {
            "1. open": "4.6600",
            "2. high": "4.7200",
            "3. low": "4.6400",
            "4. close": "4.6600",
            "5. volume": "90004039"
        },
        "2026-03-13": {
            "1. open": "4.6500",
            "2. high": "4.7300",
            "3. low": "4.6400",
            "4. close": "4.6600",
            "5. volume": "116130132"
        },
        "2026-03-12": {
            "1. open": "4.6600",
            "2. high": "4.6800",
            "3. low": "4.6300",
            "4. close": "4.6500",
            "5. volume": "75863123"
        },
        "2026-03-11": {
            "1. open": "4.6600",
            "2. high": "4.6900",
            "3. low": "4.6400",
            "4. close": "4.6700",
            "5. volume": "77062306"
        },
        "2026-03-10": {
            "1. open": "4.6600",
            "2. high": "4.6900",
            "3. low": "4.6500",
            "4. close": "4.6700",
            "5. volume": "63955629"
        },
        "2026-03-09": {
            "1. open": "4.6500",
            "2. high": "4.6700",
            "3. low": "4.6200",
            "4. close": "4.6500",
            "5. volume": "92022291"
        },
        "2026-03-06": {
            "1. open": "4.6700",
            "2. high": "4.7200",
            "3. low": "4.6500",
            "4. close": "4.7200",
            "5. volume": "93790470"
        },
        "2026-03-05": {
            "1. open": "4.6500",
            "2. high": "4.7300",
            "3. low": "4.6500",
            "4. close": "4.6900",
            "5. volume": "96074299"
        },
        "2026-03-04": {
            "1. open": "4.6400",
            "2. high": "4.6800",
            "3. low": "4.5900",
            "4. close": "4.6200",
            "5. volume": "117689639"
        },
        "2026-03-03": {
            "1. open": "4.7500",
            "2. high": "4.7800",
            "3. low": "4.6600",
            "4. close": "4.6700",
            "5. volume": "159681704"
        },
        "2026-03-02": {
            "1. open": "4.7600",
            "2. high": "4.8200",
            "3. low": "4.7300",
            "4. close": "4.7500",
            "5. volume": "149150710"
        },
        "2026-02-27": {
            "1. open": "4.8300",
            "2. high": "4.8400",
            "3. low": "4.7900",
            "4. close": "4.8400",
            "5. volume": "113276755"
        },
        "2026-02-26": {
            "1. open": "4.9900",
            "2. high": "5.0000",
            "3. low": "4.8100",
            "4. close": "4.8200",
            "5. volume": "278738664"
        },
        "2026-02-25": {
            "1. open": "4.9200",
            "2. high": "5.0700",
            "3. low": "4.9100",
            "4. close": "5.0000",
            "5. volume": "246730946"
        },
        "2026-02-24": {
            "1. open": "4.9400",
            "2. high": "4.9600",
            "3. low": "4.9000",
            "4. close": "4.9200",
            "5. volume": "155701885"
        },
        "2026-02-13": {
            "1. open": "4.9500",
            "2. high": "4.9900",
            "3. low": "4.8800",
            "4. close": "4.9700",
            "5. volume": "224573180"
        },
        "2026-02-12": {
            "1. open": "4.9300",
            "2. high": "5.0600",
            "3. low": "4.9200",
            "4. close": "4.9200",
            "5. volume": "294856547"
        },
        "2026-02-11": {
            "1. open": "4.8800",
            "2. high": "4.9100",
            "3. low": "4.8300",
            "4. close": "4.8900",
            "5. volume": "135996585"
        },
        "2026-02-10": {
            "1. open": "4.9700",
            "2. high": "4.9800",
            "3. low": "4.8700",
            "4. close": "4.8800",
            "5. volume": "161955486"
        },
        "2026-02-09": {
            "1. open": "4.8300",
            "2. high": "5.0700",
            "3. low": "4.8300",
            "4. close": "4.9600",
            "5. volume": "281848512"
        },
        "2026-02-06": {
            "1. open": "4.8200",
            "2. high": "4.8600",
            "3. low": "4.7800",
            "4. close": "4.8100",
            "5. volume": "162512589"
        },
        "2026-02-05": {
            "1. open": "4.8600",
            "2. high": "4.9200",
            "3. low": "4.8400",
            "4. close": "4.8800",
            "5. volume": "214093420"
        },
        "2026-02-04": {
            "1. open": "4.6800",
            "2. high": "4.9200",
            "3. low": "4.6700",
            "4. close": "4.9000",
            "5. volume": "353254811"
        },
        "2026-02-03": {
            "1. open": "4.7200",
            "2. high": "4.7700",
            "3. low": "4.6700",
            "4. close": "4.7000",
            "5. volume": "164033980"
        },
        "2026-02-02": {
            "1. open": "4.7000",
            "2. high": "4.8000",
            "3. low": "4.6600",
            "4. close": "4.6800",
            "5. volume": "301015723"
        },
        "2026-01-30": {
            "1. open": "5.0600",
            "2. high": "5.0700",
            "3. low": "4.8800",
            "4. close": "4.8800",
            "5. volume": "374052474"
        },
        "2026-01-29": {
            "1. open": "4.8200",
            "2. high": "5.1800",
            "3. low": "4.7700",
            "4. close": "5.1300",
            "5. volume": "605243432"
        },
        "2026-01-28": {
            "1. open": "4.8800",
            "2. high": "4.9300",
            "3. low": "4.8100",
            "4. close": "4.8600",
            "5. volume": "279920784"
        },
        "2026-01-27": {
            "1. open": "4.8100",
            "2. high": "4.8300",
            "3. low": "4.7200",
            "4. close": "4.7500",
            "5. volume": "174565432"
        },
        "2026-01-26": {
            "1. open": "4.9200",
            "2. high": "4.9700",
            "3. low": "4.8100",
            "4. close": "4.8200",
            "5. volume": "270982151"
        },
        "2026-01-23": {
            "1. open": "4.9700",
            "2. high": "4.9800",
            "3. low": "4.8900",
            "4. close": "4.9500",
            "5. volume": "260217954"
        },
        "2026-01-22": {
            "1. open": "5.0100",
            "2. high": "5.0200",
            "3. low": "4.9200",
            "4. close": "4.9500",
            "5. volume": "291810250"
        },
        "2026-01-21": {
            "1. open": "4.8600",
            "2. high": "5.1100",
            "3. low": "4.8100",
            "4. close": "5.0100",
            "5. volume": "511785961"
        },
        "2026-01-20": {
            "1. open": "4.7100",
            "2. high": "4.8500",
            "3. low": "4.7000",
            "4. close": "4.7900",
            "5. volume": "210200563"
        },
        "2026-01-19": {
            "1. open": "4.7000",
            "2. high": "4.7700",
            "3. low": "4.6800",
            "4. close": "4.7300",
            "5. volume": "116845018"
        },
        "2026-01-16": {
            "1. open": "4.8500",
            "2. high": "4.8600",
            "3. low": "4.7200",
            "4. close": "4.7300",
            "5. volume": "209304601"
        },
        "2026-01-15": {
            "1. open": "4.7100",
            "2. high": "4.9600",
            "3. low": "4.7100",
            "4. close": "4.8500",
            "5. volume": "319556228"
        },
        "2026-01-14": {
            "1. open": "4.8200",
            "2. high": "4.8500",
            "3. low": "4.6900",
            "4. close": "4.6900",
            "5. volume": "279838376"
        },
        "2026-01-13": {
            "1. open": "4.8700",
            "2. high": "4.9700",
            "3. low": "4.8200",
            "4. close": "4.8300",
            "5. volume": "195098147"
        },
        "2026-01-12": {
            "1. open": "4.8900",
            "2. high": "4.9300",
            "3. low": "4.8500",
            "4. close": "4.8800",
            "5. volume": "199073011"
        },
        "2026-01-09": {
            "1. open": "4.8700",
            "2. high": "5.0400",
            "3. low": "4.8100",
            "4. close": "4.9600",
            "5. volume": "262671069"
        },
        "2026-01-08": {
            "1. open": "4.7300",
            "2. high": "5.0000",
            "3. low": "4.6900",
            "4. close": "4.9000",
            "5. volume": "311990059"
        },
        "2026-01-07": {
            "1. open": "4.8100",
            "2. high": "4.8600",
            "3. low": "4.7300",
            "4. close": "4.7300",
            "5. volume": "158244388"
        },
        "2026-01-06": {
            "1. open": "4.7300",
            "2. high": "4.8600",
            "3. low": "4.7200",
            "4. close": "4.8300",
            "5. volume": "225237598"
        },
        "2026-01-05": {
            "1. open": "4.6400",
            "2. high": "4.7800",
            "3. low": "4.6300",
            "4. close": "4.7500",
            "5. volume": "193853519"
        },
        "2025-12-31": {
            "1. open": "4.6600",
            "2. high": "4.6800",
            "3. low": "4.6200",
            "4. close": "4.6500",
            "5. volume": "107556125"
        },
        "2025-12-30": {
            "1. open": "4.7200",
            "2. high": "4.7300",
            "3. low": "4.6200",
            "4. close": "4.6200",
            "5. volume": "151736556"
        },
        "2025-12-29": {
            "1. open": "4.7500",
            "2. high": "4.7900",
            "3. low": "4.7200",
            "4. close": "4.7400",
            "5. volume": "120545509"
        },
        "2025-12-26": {
            "1. open": "4.7700",
            "2. high": "4.8100",
            "3. low": "4.7600",
            "4. close": "4.7700",
            "5. volume": "124179305"
        },
        "2025-12-25": {
            "1. open": "4.7900",
            "2. high": "4.8000",
            "3. low": "4.7500",
            "4. close": "4.7900",
            "5. volume": "108626646"
        },
        "2025-12-24": {
            "1. open": "4.7600",
            "2. high": "4.8000",
            "3. low": "4.7600",
            "4. close": "4.7600",
            "5. volume": "115424332"
        },
        "2025-12-23": {
            "1. open": "4.8800",
            "2. high": "4.9000",
            "3. low": "4.7700",
            "4. close": "4.7900",
            "5. volume": "207243276"
        },
        "2025-12-22": {
            "1. open": "4.8800",
            "2. high": "4.9700",
            "3. low": "4.8500",
            "4. close": "4.9300",
            "5. volume": "155419637"
        },
        "2025-12-19": {
            "1. open": "4.8500",
            "2. high": "4.9400",
            "3. low": "4.8400",
            "4. close": "4.9000",
            "5. volume": "166584284"
        },
        "2025-12-18": {
            "1. open": "4.9000",
            "2. high": "4.9500",
            "3. low": "4.8300",
            "4. close": "4.8700",
            "5. volume": "176163765"
        },
        "2025-12-17": {
            "1. open": "4.9200",
            "2. high": "4.9700",
            "3. low": "4.8400",
            "4. close": "4.9600",
            "5. volume": "198857248"
        },
        "2025-12-16": {
            "1. open": "4.8800",
            "2. high": "5.0500",
            "3. low": "4.8700",
            "4. close": "4.9700",
            "5. volume": "276572263"
        },
        "2025-12-15": {
            "1. open": "4.9000",
            "2. high": "4.9400",
            "3. low": "4.8000",
            "4. close": "4.8700",
            "5. volume": "256403480"
        },
        "2025-12-12": {
            "1. open": "5.1300",
            "2. high": "5.2100",
            "3. low": "5.0100",
            "4. close": "5.0200",
            "5. volume": "335657669"
        },
        "2025-12-11": {
            "1. open": "5.1800",
            "2. high": "5.2500",
            "3. low": "5.0400",
            "4. close": "5.0700",
            "5. volume": "546172361"
        },
        "2025-12-10": {
            "1. open": "4.7600",
            "2. high": "5.2500",
            "3. low": "4.7000",
            "4. close": "5.2500",
            "5. volume": "636212070"
        },
        "2025-12-09": {
            "1. open": "4.8900",
            "2. high": "4.9300",
            "3. low": "4.7600",
            "4. close": "4.7700",
            "5. volume": "235661274"
        },
        "2025-12-08": {
            "1. open": "4.9000",
            "2. high": "4.9800",
            "3. low": "4.9000",
            "4. close": "4.9100",
            "5. volume": "195411774"
        },
        "2025-12-05": {
            "1. open": "4.9400",
            "2. high": "4.9700",
            "3. low": "4.8100",
            "4. close": "4.9500",
            "5. volume": "318099640"
        },
        "2025-12-04": {
            "1. open": "4.9600",
            "2. high": "5.0700",
            "3. low": "4.9100",
            "4. close": "4.9700",
            "5. volume": "262000893"
        },
        "2025-12-03": {
            "1. open": "5.2200",
            "2. high": "5.2300",
            "3. low": "5.0000",
            "4. close": "5.0100",
            "5. volume": "279233610"
        },
        "2025-12-02": {
            "1. open": "5.2400",
            "2. high": "5.2600",
            "3. low": "5.1800",
            "4. close": "5.2000",
            "5. volume": "168690929"
        },
        "2025-12-01": {
            "1. open": "5.3000",
            "2. high": "5.3400",
            "3. low": "5.1700",
            "4. close": "5.2000",
            "5. volume": "321211625"
        },
        "2025-11-28": {
            "1. open": "5.4100",
            "2. high": "5.4800",
            "3. low": "5.2700",
            "4. close": "5.3800",
            "5. volume": "295363576"
        },
        "2025-11-27": {
            "1. open": "5.6000",
            "2. high": "5.6500",
            "3. low": "5.3700",
            "4. close": "5.4700",
            "5. volume": "396143324"
        },
        "2025-11-26": {
            "1. open": "6.0300",
            "2. high": "6.0600",
            "3. low": "5.8800",
            "4. close": "5.8900",
            "5. volume": "200521722"
        },
        "2025-11-25": {
            "1. open": "6.0500",
            "2. high": "6.1000",
            "3. low": "6.0100",
            "4. close": "6.0400",
            "5. volume": "96065840"
        },
        "2025-11-24": {
            "1. open": "6.0600",
            "2. high": "6.1300",
            "3. low": "6.0400",
            "4. close": "6.0400",
            "5. volume": "100697804"
        },
        "2025-11-21": {
            "1. open": "6.1200",
            "2. high": "6.1900",
            "3. low": "6.0600",
            "4. close": "6.0600",
            "5. volume": "123101891"
        },
        "2025-11-20": {
            "1. open": "6.0600",
            "2. high": "6.2900",
            "3. low": "6.0200",
            "4. close": "6.2000",
            "5. volume": "196224831"
        },
        "2025-11-19": {
            "1. open": "6.1200",
            "2. high": "6.1300",
            "3. low": "6.0400",
            "4. close": "6.0600",
            "5. volume": "102409420"
        },
        "2025-11-18": {
            "1. open": "6.2600",
            "2. high": "6.2700",
            "3. low": "6.1200",
            "4. close": "6.1300",
            "5. volume": "146183050"
        },
        "2025-11-17": {
            "1. open": "6.2500",
            "2. high": "6.2900",
            "3. low": "6.2400",
            "4. close": "6.2600",
            "5. volume": "84132465"
        },
        "2025-11-14": {
            "1. open": "6.2500",
            "2. high": "6.3200",
            "3. low": "6.2500",
            "4. close": "6.2700",
            "5. volume": "118218067"
        },
        "2025-11-13": {
            "1. open": "6.2400",
            "2. high": "6.2800",
            "3. low": "6.2200",
            "4. close": "6.2800",
            "5. volume": "76351574"
        },
        "2025-11-12": {
            "1. open": "6.3100",
            "2. high": "6.3300",
            "3. low": "6.2400",
            "4. close": "6.2600",
            "5. volume": "86061061"
        },
        "2025-11-11": {
            "1. open": "6.2400",
            "2. high": "6.3100",
            "3. low": "6.2300",
            "4. close": "6.2800",
            "5. volume": "90610454"
        },
        "2025-11-10": {
            "1. open": "6.1700",
            "2. high": "6.2600",
            "3. low": "6.1600",
            "4. close": "6.2600",
            "5. volume": "103119913"
        },
        "2025-11-07": {
            "1. open": "6.1700",
            "2. high": "6.2200",
            "3. low": "6.1500",
            "4. close": "6.1800",
            "5. volume": "73308192"
        },
        "2025-11-06": {
            "1. open": "6.2000",
            "2. high": "6.2200",
            "3. low": "6.1700",
            "4. close": "6.1800",
            "5. volume": "88921853"
        },
        "2025-11-05": {
            "1. open": "6.2000",
            "2. high": "6.2400",
            "3. low": "6.1600",
            "4. close": "6.2200",
            "5. volume": "69200728"
        },
        "2025-11-04": {
            "1. open": "6.2800",
            "2. high": "6.3000",
            "3. low": "6.2100",
            "4. close": "6.2300",
            "5. volume": "107737250"
        },
        "2025-11-03": {
            "1. open": "6.2800",
            "2. high": "6.3200",
            "3. low": "6.2600",
            "4. close": "6.3000",
            "5. volume": "68957100"
        },
        "2025-10-31": {
            "1. open": "6.2400",
            "2. high": "6.3000",
            "3. low": "6.2000",
            "4. close": "6.2700",
            "5. volume": "84510209"
        },
        "2025-10-30": {
            "1. open": "6.3100",
            "2. high": "6.3200",
            "3. low": "6.2600",
            "4. close": "6.2700",
            "5. volume": "73745911"
        },
        "2025-10-29": {
            "1. open": "6.2600",
            "2. high": "6.3200",
            "3. low": "6.2400",
            "4. close": "6.3100",
            "5. volume": "85716082"
        },
        "2025-10-28": {
            "1. open": "6.3200",
            "2. high": "6.3300",
            "3. low": "6.2600",
            "4. close": "6.2700",
            "5. volume": "91790019"
        },
        "2025-10-27": {
            "1. open": "6.3700",
            "2. high": "6.3800",
            "3. low": "6.3100",
            "4. close": "6.3200",
            "5. volume": "105394409"
        },
        "2025-10-24": {
            "1. open": "6.3600",
            "2. high": "6.3900",
            "3. low": "6.3400",
            "4. close": "6.3600",
            "5. volume": "73857863"
        },
        "2025-10-23": {
            "1. open": "6.4100",
            "2. high": "6.4300",
            "3. low": "6.3300",
            "4. close": "6.3800",
            "5. volume": "75366863"
        },
        "2025-10-22": {
            "1. open": "6.3600",
            "2. high": "6.4400",
            "3. low": "6.3500",
            "4. close": "6.3800",
            "5. volume": "78030249"
        },
        "2025-10-21": {
            "1. open": "6.3300",
            "2. high": "6.4100",
            "3. low": "6.3100",
            "4. close": "6.4000",
            "5. volume": "101903523"
        },
        "2025-10-20": {
            "1. open": "6.3300",
            "2. high": "6.3500",
            "3. low": "6.3000",
            "4. close": "6.3400",
            "5. volume": "86861280"
        },
        "2025-10-17": {
            "1. open": "6.3900",
            "2. high": "6.4300",
            "3. low": "6.3100",
            "4. close": "6.3200",
            "5. volume": "142901329"
        },
        "2025-10-16": {
            "1. open": "6.4700",
            "2. high": "6.4800",
            "3. low": "6.3800",
            "4. close": "6.4000",
            "5. volume": "143472425"
        },
        "2025-10-15": {
            "1. open": "6.5200",
            "2. high": "6.5700",
            "3. low": "6.4200",
            "4. close": "6.4900",
            "5. volume": "176606612"
        },
        "2025-10-14": {
            "1. open": "6.5700",
            "2. high": "6.6900",
            "3. low": "6.5200",
            "4. close": "6.5300",
            "5. volume": "191306411"
        },
        "2025-10-13": {
            "1. open": "6.5200",
            "2. high": "6.6300",
            "3. low": "6.4700",
            "4. close": "6.5700",
            "5. volume": "217774292"
        },
        "2025-10-10": {
            "1. open": "6.7200",
            "2. high": "6.8900",
            "3. low": "6.7200",
            "4. close": "6.7500",
            "5. volume": "154834035"
        },
        "2025-10-09": {
            "1. open": "6.8000",
            "2. high": "6.8100",
            "3. low": "6.6000",
            "4. close": "6.7900",
            "5. volume": "252340339"
        },
        "2025-09-30": {
            "1. open": "6.8000",
            "2. high": "6.9300",
            "3. low": "6.7600",
            "4. close": "6.8900",
            "5. volume": "176304882"
        },
        "2025-09-29": {
            "1. open": "6.7800",
            "2. high": "6.8700",
            "3. low": "6.6500",
            "4. close": "6.8100",
            "5. volume": "163457195"
        },
        "2025-09-26": {
            "1. open": "6.7600",
            "2. high": "6.9800",
            "3. low": "6.7300",
            "4. close": "6.8000",
            "5. volume": "150902413"
        },
        "2025-09-25": {
            "1. open": "6.8300",
            "2. high": "6.9000",
            "3. low": "6.7600",
            "4. close": "6.8000",
            "5. volume": "123401975"
        },
        "2025-09-24": {
            "1. open": "6.7100",
            "2. high": "6.9400",
            "3. low": "6.6900",
            "4. close": "6.8400",
            "5. volume": "157167516"
        },
        "2025-09-23": {
            "1. open": "6.9400",
            "2. high": "6.9500",
            "3. low": "6.6800",
            "4. close": "6.7600",
            "5. volume": "184520337"
        },
        "2025-09-22": {
            "1. open": "6.9000",
            "2. high": "7.1000",
            "3. low": "6.8300",
            "4. close": "7.0000",
            "5. volume": "225903866"
        },
        "2025-09-19": {
            "1. open": "6.7500",
            "2. high": "7.0400",
            "3. low": "6.6800",
            "4. close": "6.9800",
            "5. volume": "273315185"
        },
        "2025-09-18": {
            "1. open": "6.9800",
            "2. high": "6.9900",
            "3. low": "6.7200",
            "4. close": "6.7700",
            "5. volume": "255296864"
        },
        "2025-09-17": {
            "1. open": "7.0300",
            "2. high": "7.0800",
            "3. low": "6.9300",
            "4. close": "7.0500",
            "5. volume": "166363987"
        },
        "2025-09-16": {
            "1. open": "6.9500",
            "2. high": "7.0500",
            "3. low": "6.8900",
            "4. close": "7.0400",
            "5. volume": "222680538"
        },
        "2025-09-15": {
            "1. open": "6.9200",
            "2. high": "7.0400",
            "3. low": "6.8200",
            "4. close": "6.9700",
            "5. volume": "228923025"
        },
        "2025-09-12": {
            "1. open": "6.8300",
            "2. high": "7.1400",
            "3. low": "6.8300",
            "4. close": "6.9400",
            "5. volume": "322089159"
        },
        "2025-09-11": {
            "1. open": "6.8200",
            "2. high": "6.8400",
            "3. low": "6.7300",
            "4. close": "6.8300",
            "5. volume": "146290475"
        },
        "2025-09-10": {
            "1. open": "6.8100",
            "2. high": "6.8600",
            "3. low": "6.7600",
            "4. close": "6.8600",
            "5. volume": "139719676"
        },
        "2025-09-09": {
            "1. open": "6.7900",
            "2. high": "6.9100",
            "3. low": "6.7400",
            "4. close": "6.8600",
            "5. volume": "217939804"
        },
        "2025-09-08": {
            "1. open": "6.7200",
            "2. high": "6.8900",
            "3. low": "6.7200",
            "4. close": "6.7600",
            "5. volume": "232037715"
        },
        "2025-09-05": {
            "1. open": "6.5300",
            "2. high": "6.5900",
            "3. low": "6.4900",
            "4. close": "6.5900",
            "5. volume": "117109143"
        },
        "2025-09-04": {
            "1. open": "6.5900",
            "2. high": "6.6000",
            "3. low": "6.4800",
            "4. close": "6.5300",
            "5. volume": "153722519"
        },
        "2025-09-03": {
            "1. open": "6.7500",
            "2. high": "6.7900",
            "3. low": "6.5600",
            "4. close": "6.5800",
            "5. volume": "174594262"
        },
        "2025-09-02": {
            "1. open": "6.8000",
            "2. high": "6.8900",
            "3. low": "6.6800",
            "4. close": "6.7200",
            "5. volume": "206024978"
        },
        "2025-09-01": {
            "1. open": "6.7600",
            "2. high": "6.8600",
            "3. low": "6.7000",
            "4. close": "6.8100",
            "5. volume": "140682543"
        },
        "2025-08-29": {
            "1. open": "6.8900",
            "2. high": "6.9200",
            "3. low": "6.7800",
            "4. close": "6.7900",
            "5. volume": "197939254"
        },
        "2025-08-28": {
            "1. open": "6.7500",
            "2. high": "6.8100",
            "3. low": "6.6200",
            "4. close": "6.7700",
            "5. volume": "211908852"
        },
        "2025-08-27": {
            "1. open": "6.9500",
            "2. high": "7.0100",
            "3. low": "6.7400",
            "4. close": "6.7400",
            "5. volume": "297615220"
        },
        "2025-08-26": {
            "1. open": "6.9800",
            "2. high": "7.0300",
            "3. low": "6.9000",
            "4. close": "6.9900",
            "5. volume": "437946406"
        },
        "2025-08-25": {
            "1. open": "6.6600",
            "2. high": "7.2200",
            "3. low": "6.6500",
            "4. close": "7.1600",
            "5. volume": "792389790"
        },
        "2025-08-22": {
            "1. open": "6.5600",
            "2. high": "6.5600",
            "3. low": "6.5100",
            "4. close": "6.5600",
            "5. volume": "130769944"
        },
        "2025-08-21": {
            "1. open": "6.5500",
            "2. high": "6.5900",
            "3. low": "6.5300",
            "4. close": "6.5600",
            "5. volume": "129478430"
        },
        "2025-08-20": {
            "1. open": "6.5200",
            "2. high": "6.6000",
            "3. low": "6.4900",
            "4. close": "6.5500",
            "5. volume": "129958230"
        },
        "2025-08-19": {
            "1. open": "6.5400",
            "2. high": "6.6100",
            "3. low": "6.5100",
            "4. close": "6.5300",
            "5. volume": "162418652"
        },
        "2025-08-18": {
            "1. open": "6.5300",
            "2. high": "6.5600",
            "3. low": "6.4800",
            "4. close": "6.5000",
            "5. volume": "138162542"
        },
        "2025-08-15": {
            "1. open": "6.4300",
            "2. high": "6.5900",
            "3. low": "6.4200",
            "4. close": "6.5300",
            "5. volume": "159536835"
        },
        "2025-08-14": {
            "1. open": "6.4600",
            "2. high": "6.5500",
            "3. low": "6.4300",
            "4. close": "6.4300",
            "5. volume": "120142307"
        },
        "2025-08-13": {
            "1. open": "6.4800",
            "2. high": "6.5000",
            "3. low": "6.4300",
            "4. close": "6.4600",
            "5. volume": "81074221"
        },
        "2025-08-12": {
            "1. open": "6.4600",
            "2. high": "6.5000",
            "3. low": "6.4500",
            "4. close": "6.4700",
            "5. volume": "73421761"
        },
        "2025-08-11": {
            "1. open": "6.4800",
            "2. high": "6.5200",
            "3. low": "6.4700",
            "4. close": "6.4800",
            "5. volume": "82178878"
        },
        "2025-08-08": {
            "1. open": "6.4600",
            "2. high": "6.4700",
            "3. low": "6.4200",
            "4. close": "6.4500",
            "5. volume": "51430738"
        },
        "2025-08-07": {
            "1. open": "6.4300",
            "2. high": "6.4800",
            "3. low": "6.4000",
            "4. close": "6.4700",
            "5. volume": "77603831"
        },
        "2025-08-06": {
            "1. open": "6.4300",
            "2. high": "6.4500",
            "3. low": "6.4000",
            "4. close": "6.4400",
            "5. volume": "56847005"
        },
        "2025-08-05": {
            "1. open": "6.4100",
            "2. high": "6.4500",
            "3. low": "6.3900",
            "4. close": "6.4500",
            "5. volume": "65263413"
        },
        "2025-08-04": {
            "1. open": "6.3700",
            "2. high": "6.4100",
            "3. low": "6.3500",
            "4. close": "6.4100",
            "5. volume": "59030369"
        },
        "2025-08-01": {
            "1. open": "6.4400",
            "2. high": "6.4600",
            "3. low": "6.3900",
            "4. close": "6.3900",
            "5. volume": "92360371"
        },
        "2025-07-31": {
            "1. open": "6.6700",
            "2. high": "6.6800",
            "3. low": "6.4200",
            "4. close": "6.4400",
            "5. volume": "229951072"
        },
        "2025-07-30": {
            "1. open": "6.8000",
            "2. high": "6.8800",
            "3. low": "6.6900",
            "4. close": "6.7000",
            "5. volume": "158927796"
        },
        "2025-07-29": {
            "1. open": "6.7600",
            "2. high": "6.8100",
            "3. low": "6.7000",
            "4. close": "6.8100",
            "5. volume": "99347899"
        },
        "2025-07-28": {
            "1. open": "6.7800",
            "2. high": "6.8400",
            "3. low": "6.6800",
            "4. close": "6.7900",
            "5. volume": "119404153"
        },
        "2025-07-25": {
            "1. open": "6.8100",
            "2. high": "6.8400",
            "3. low": "6.7600",
            "4. close": "6.7800",
            "5. volume": "123594926"
        },
        "2025-07-24": {
            "1. open": "6.7000",
            "2. high": "6.8400",
            "3. low": "6.6700",
            "4. close": "6.8100",
            "5. volume": "184232987"
        },
        "2025-07-23": {
            "1. open": "6.7300",
            "2. high": "6.8300",
            "3. low": "6.6800",
            "4. close": "6.7200",
            "5. volume": "170675431"
        },
        "2025-07-22": {
            "1. open": "6.6100",
            "2. high": "6.7200",
            "3. low": "6.5300",
            "4. close": "6.7000",
            "5. volume": "148801040"
        },
        "2025-07-21": {
            "1. open": "6.5600",
            "2. high": "6.6100",
            "3. low": "6.5500",
            "4. close": "6.6000",
            "5. volume": "74411098"
        },
        "2025-07-18": {
            "1. open": "6.5700",
            "2. high": "6.5900",
            "3. low": "6.5400",
            "4. close": "6.5700",
            "5. volume": "57403003"
        },
        "2025-07-17": {
            "1. open": "6.5600",
            "2. high": "6.5900",
            "3. low": "6.5100",
            "4. close": "6.5600",
            "5. volume": "70966370"
        },
        "2025-07-16": {
            "1. open": "6.5500",
            "2. high": "6.6500",
            "3. low": "6.5300",
            "4. close": "6.5600",
            "5. volume": "84908116"
        },
        "2025-07-15": {
            "1. open": "6.6400",
            "2. high": "6.6500",
            "3. low": "6.4600",
            "4. close": "6.6000",
            "5. volume": "152132047"
        },
        "2025-07-14": {
            "1. open": "6.7300",
            "2. high": "6.7900",
            "3. low": "6.6300",
            "4. close": "6.6600",
            "5. volume": "120552525"
        },
        "2025-07-11": {
            "1. open": "6.7500",
            "2. high": "6.7900",
            "3. low": "6.6800",
            "4. close": "6.7600",
            "5. volume": "162870659"
        },
        "2025-07-10": {
            "1. open": "6.5200",
            "2. high": "6.8700",
            "3. low": "6.5100",
            "4. close": "6.7600",
            "5. volume": "251702913"
        },
        "2025-07-09": {
            "1. open": "6.5400",
            "2. high": "6.5800",
            "3. low": "6.5200",
            "4. close": "6.5400",
            "5. volume": "73591657"
        },
        "2025-07-08": {
            "1. open": "6.5100",
            "2. high": "6.5800",
            "3. low": "6.4700",
            "4. close": "6.5600",
            "5. volume": "93478326"
        },
        "2025-07-07": {
            "1. open": "6.4400",
            "2. high": "6.5900",
            "3. low": "6.4400",
            "4. close": "6.5200",
            "5. volume": "120538148"
        },
        "2025-07-04": {
            "1. open": "6.4800",
            "2. high": "6.5200",
            "3. low": "6.4100",
            "4. close": "6.4400",
            "5. volume": "78668847"
        },
        "2025-07-03": {
            "1. open": "6.4800",
            "2. high": "6.5500",
            "3. low": "6.4400",
            "4. close": "6.4600",
            "5. volume": "81014012"
        },
        "2025-07-02": {
            "1. open": "6.3600",
            "2. high": "6.5200",
            "3. low": "6.3400",
            "4. close": "6.5000",
            "5. volume": "131085904"
        },
        "2025-07-01": {
            "1. open": "6.4200",
            "2. high": "6.4200",
            "3. low": "6.3100",
            "4. close": "6.3500",
            "5. volume": "59831800"
        },
        "2025-06-30": {
            "1. open": "6.4000",
            "2. high": "6.4500",
            "3. low": "6.3900",
            "4. close": "6.4200",
            "5. volume": "60407348"
        },
        "2025-06-27": {
            "1. open": "6.3900",
            "2. high": "6.4800",
            "3. low": "6.3800",
            "4. close": "6.3900",
            "5. volume": "78678574"
        },
        "2025-06-26": {
            "1. open": "6.4200",
            "2. high": "6.4400",
            "3. low": "6.3800",
            "4. close": "6.3900",
            "5. volume": "66062072"
        },
        "2025-06-25": {
            "1. open": "6.3400",
            "2. high": "6.4300",
            "3. low": "6.3200",
            "4. close": "6.4300",
            "5. volume": "82090369"
        },
        "2025-06-24": {
            "1. open": "6.2900",
            "2. high": "6.3700",
            "3. low": "6.2800",
            "4. close": "6.3500",
            "5. volume": "62028282"
        },
        "2025-06-23": {
            "1. open": "6.2600",
            "2. high": "6.3000",
            "3. low": "6.2100",
            "4. close": "6.2900",
            "5. volume": "55151187"
        },
        "2025-06-20": {
            "1. open": "6.3300",
            "2. high": "6.3400",
            "3. low": "6.2800",
            "4. close": "6.2900",
            "5. volume": "52448490"
        },
        "2025-06-19": {
            "1. open": "6.4200",
            "2. high": "6.4300",
            "3. low": "6.3000",
            "4. close": "6.3200",
            "5. volume": "85454622"
        },
        "2025-06-18": {
            "1. open": "6.5100",
            "2. high": "6.5300",
            "3. low": "6.4200",
            "4. close": "6.4400",
            "5. volume": "63539630"
        },
        "2025-06-17": {
            "1. open": "6.5700",
            "2. high": "6.5800",
            "3. low": "6.5100",
            "4. close": "6.5300",
            "5. volume": "58239089"
        },
        "2025-06-16": {
            "1. open": "6.4600",
            "2. high": "6.6300",
            "3. low": "6.4500",
            "4. close": "6.5700",
            "5. volume": "130234810"
        },
        "2025-06-13": {
            "1. open": "6.5000",
            "2. high": "6.5100",
            "3. low": "6.4200",
            "4. close": "6.4400",
            "5. volume": "87615048"
        },
        "2025-06-12": {
            "1. open": "6.5500",
            "2. high": "6.5600",
            "3. low": "6.4800",
            "4. close": "6.5100",
            "5. volume": "107652062"
        },
        "2025-06-11": {
            "1. open": "6.5700",
            "2. high": "6.6100",
            "3. low": "6.5400",
            "4. close": "6.5700",
            "5. volume": "99042083"
        },
        "2025-06-10": {
            "1. open": "6.6300",
            "2. high": "6.7300",
            "3. low": "6.5600",
            "4. close": "6.6000",
            "5. volume": "104135818"
        },
        "2025-06-09": {
            "1. open": "6.6000",
            "2. high": "6.6400",
            "3. low": "6.5800",
            "4. close": "6.6200",
            "5. volume": "44399702"
        },
        "2025-06-06": {
            "1. open": "6.6400",
            "2. high": "6.6600",
            "3. low": "6.5900",
            "4. close": "6.6000",
            "5. volume": "45261067"
        },
        "2025-06-05": {
            "1. open": "6.6100",
            "2. high": "6.6600",
            "3. low": "6.5900",
            "4. close": "6.6400",
            "5. volume": "51121293"
        },
        "2025-06-04": {
            "1. open": "6.5900",
            "2. high": "6.6400",
            "3. low": "6.5700",
            "4. close": "6.6200",
            "5. volume": "50625152"
        },
        "2025-06-03": {
            "1. open": "6.5800",
            "2. high": "6.6000",
            "3. low": "6.5400",
            "4. close": "6.5800",
            "5. volume": "64683305"
        },
        "2025-05-30": {
            "1. open": "6.6800",
            "2. high": "6.7000",
            "3. low": "6.6400",
            "4. close": "6.6400",
            "5. volume": "48742045"
        },
        "2025-05-29": {
            "1. open": "6.6700",
            "2. high": "6.7300",
            "3. low": "6.6700",
            "4. close": "6.7000",
            "5. volume": "46360067"
        },
        "2025-05-28": {
            "1. open": "6.7300",
            "2. high": "6.7600",
            "3. low": "6.6700",
            "4. close": "6.6800",
            "5. volume": "40758813"
        },
        "2025-05-27": {
            "1. open": "6.6300",
            "2. high": "6.7100",
            "3. low": "6.6200",
            "4. close": "6.6700",
            "5. volume": "46603825"
        },
        "2025-05-26": {
            "1. open": "6.6300",
            "2. high": "6.6500",
            "3. low": "6.6000",
            "4. close": "6.6300",
            "5. volume": "37820798"
        },
        "2025-05-23": {
            "1. open": "6.6700",
            "2. high": "6.7000",
            "3. low": "6.6300",
            "4. close": "6.6300",
            "5. volume": "44211199"
        },
        "2025-05-22": {
            "1. open": "6.7400",
            "2. high": "6.7500",
            "3. low": "6.6600",
            "4. close": "6.6700",
            "5. volume": "61403643"
        },
        "2025-05-21": {
            "1. open": "6.7800",
            "2. high": "6.7900",
            "3. low": "6.7500",
            "4. close": "6.7600",
            "5. volume": "43362423"
        },
        "2025-05-20": {
            "1. open": "6.7900",
            "2. high": "6.8000",
            "3. low": "6.7500",
            "4. close": "6.7800",
            "5. volume": "52695404"
        },
        "2025-05-19": {
            "1. open": "6.7500",
            "2. high": "6.8300",
            "3. low": "6.7300",
            "4. close": "6.8000",
            "5. volume": "56176046"
        },
        "2025-05-16": {
            "1. open": "6.8000",
            "2. high": "6.8200",
            "3. low": "6.7300",
            "4. close": "6.7700",
            "5. volume": "54474911"
        },
        "2025-05-15": {
            "1. open": "6.8900",
            "2. high": "6.9200",
            "3. low": "6.7900",
            "4. close": "6.7900",
            "5. volume": "75391897"
        },
        "2025-05-14": {
            "1. open": "6.8600",
            "2. high": "6.9400",
            "3. low": "6.8100",
            "4. close": "6.8900",
            "5. volume": "74003592"
        },
        "2025-05-13": {
            "1. open": "6.8700",
            "2. high": "6.9100",
            "3. low": "6.8400",
            "4. close": "6.8600",
            "5. volume": "58298162"
        },
        "2025-05-12": {
            "1. open": "6.8100",
            "2. high": "6.8500",
            "3. low": "6.7800",
            "4. close": "6.8500",
            "5. volume": "62724247"
        },
        "2025-05-09": {
            "1. open": "6.8800",
            "2. high": "6.8900",
            "3. low": "6.7800",
            "4. close": "6.7800",
            "5. volume": "73341784"
        },
        "2025-05-08": {
            "1. open": "6.8700",
            "2. high": "6.9100",
            "3. low": "6.8400",
            "4. close": "6.8800",
            "5. volume": "70634512"
        },
        "2025-05-07": {
            "1. open": "7.0300",
            "2. high": "7.0600",
            "3. low": "6.8800",
            "4. close": "6.9000",
            "5. volume": "135462392"
        },
        "2025-05-06": {
            "1. open": "6.7900",
            "2. high": "6.8400",
            "3. low": "6.7800",
            "4. close": "6.8300",
            "5. volume": "72136373"
        },
        "2025-04-30": {
            "1. open": "6.7000",
            "2. high": "6.8200",
            "3. low": "6.6300",
            "4. close": "6.8100",
            "5. volume": "92454224"
        },
        "2025-04-29": {
            "1. open": "6.8300",
            "2. high": "6.8600",
            "3. low": "6.8000",
            "4. close": "6.8100",
            "5. volume": "65291899"
        },
        "2025-04-28": {
            "1. open": "6.9700",
            "2. high": "6.9900",
            "3. low": "6.8100",
            "4. close": "6.8300",
            "5. volume": "135721601"
        },
        "2025-04-25": {
            "1. open": "7.0900",
            "2. high": "7.2700",
            "3. low": "7.0500",
            "4. close": "7.0500",
            "5. volume": "183211045"
        },
        "2025-04-24": {
            "1. open": "7.0700",
            "2. high": "7.1500",
            "3. low": "7.0100",
            "4. close": "7.0800",
            "5. volume": "83027357"
        },
        "2025-04-23": {
            "1. open": "7.1800",
            "2. high": "7.2300",
            "3. low": "7.0500",
            "4. close": "7.0700",
            "5. volume": "108656453"
        },
        "2025-04-22": {
            "1. open": "7.1600",
            "2. high": "7.2200",
            "3. low": "7.1300",
            "4. close": "7.1800",
            "5. volume": "83868946"
        },
        "2025-04-21": {
            "1. open": "7.2000",
            "2. high": "7.2300",
            "3. low": "7.1400",
            "4. close": "7.1800",
            "5. volume": "130350591"
        },
        "2025-04-18": {
            "1. open": "7.1900",
            "2. high": "7.3600",
            "3. low": "7.1000",
            "4. close": "7.3100",
            "5. volume": "163214662"
        },
        "2025-04-17": {
            "1. open": "7.0200",
            "2. high": "7.3400",
            "3. low": "7.0000",
            "4. close": "7.2000",
            "5. volume": "245003354"
        },
        "2025-04-16": {
            "1. open": "6.9800",
            "2. high": "7.0900",
            "3. low": "6.9500",
            "4. close": "7.0400",
            "5. volume": "82908750"
        },
        "2025-04-15": {
            "1. open": "7.0400",
            "2. high": "7.0400",
            "3. low": "6.9200",
            "4. close": "6.9900",
            "5. volume": "76095482"
        },
        "2025-04-14": {
            "1. open": "7.0600",
            "2. high": "7.1200",
            "3. low": "7.0300",
            "4. close": "7.0500",
            "5. volume": "85833344"
        },
        "2025-04-11": {
            "1. open": "7.1300",
            "2. high": "7.2000",
            "3. low": "7.0000",
            "4. close": "7.0800",
            "5. volume": "137257832"
        },
        "2025-04-10": {
            "1. open": "7.0000",
            "2. high": "7.2900",
            "3. low": "6.9000",
            "4. close": "7.2000",
            "5. volume": "207328561"
        },
        "2025-04-09": {
            "1. open": "6.7000",
            "2. high": "7.1700",
            "3. low": "6.6200",
            "4. close": "7.0600",
            "5. volume": "185307977"
        },
        "2025-04-08": {
            "1. open": "6.6000",
            "2. high": "6.8400",
            "3. low": "6.6000",
            "4. close": "6.8000",
            "5. volume": "142555014"
        },
        "2025-04-07": {
            "1. open": "6.8600",
            "2. high": "6.9300",
            "3. low": "6.4600",
            "4. close": "6.6000",
            "5. volume": "196633480"
        },
        "2025-04-03": {
            "1. open": "7.0000",
            "2. high": "7.2300",
            "3. low": "6.9900",
            "4. close": "7.1400",
            "5. volume": "91433005"
        },
        "2025-04-02": {
            "1. open": "7.0900",
            "2. high": "7.1000",
            "3. low": "7.0200",
            "4. close": "7.0400",
            "5. volume": "50685328"
        },
        "2025-04-01": {
            "1. open": "7.0700",
            "2. high": "7.2100",
            "3. low": "7.0400",
            "4. close": "7.1100",
            "5. volume": "70965066"
        },
        "2025-03-31": {
            "1. open": "7.1100",
            "2. high": "7.1100",
            "3. low": "6.9800",
            "4. close": "7.0500",
            "5. volume": "72778083"
        },
        "2025-03-28": {
            "1. open": "7.1700",
            "2. high": "7.2100",
            "3. low": "7.1100",
            "4. close": "7.1200",
            "5. volume": "49144140"
        },
        "2025-03-27": {
            "1. open": "7.1900",
            "2. high": "7.2200",
            "3. low": "7.1100",
            "4. close": "7.1700",
            "5. volume": "56204815"
        },
        "2025-03-26": {
            "1. open": "7.1900",
            "2. high": "7.2600",
            "3. low": "7.1800",
            "4. close": "7.2000",
            "5. volume": "70937747"
        },
        "2025-03-25": {
            "1. open": "7.1700",
            "2. high": "7.2300",
            "3. low": "7.1400",
            "4. close": "7.1900",
            "5. volume": "65503731"
        },
        "2025-03-24": {
            "1. open": "7.3500",
            "2. high": "7.3500",
            "3. low": "7.1500",
            "4. close": "7.1800",
            "5. volume": "105061250"
        },
        "2025-03-21": {
            "1. open": "7.4000",
            "2. high": "7.4200",
            "3. low": "7.2700",
            "4. close": "7.3600",
            "5. volume": "130662088"
        },
        "2025-03-20": {
            "1. open": "7.4500",
            "2. high": "7.4900",
            "3. low": "7.4100",
            "4. close": "7.4300",
            "5. volume": "61230239"
        },
        "2025-03-19": {
            "1. open": "7.4900",
            "2. high": "7.5200",
            "3. low": "7.4300",
            "4. close": "7.4700",
            "5. volume": "70856638"
        },
        "2025-03-18": {
            "1. open": "7.5700",
            "2. high": "7.5900",
            "3. low": "7.4900",
            "4. close": "7.5300",
            "5. volume": "89340809"
        },
        "2025-03-17": {
            "1. open": "7.6000",
            "2. high": "7.7300",
            "3. low": "7.5400",
            "4. close": "7.5600",
            "5. volume": "129008943"
        },
        "2025-03-14": {
            "1. open": "7.3700",
            "2. high": "7.5900",
            "3. low": "7.3700",
            "4. close": "7.5400",
            "5. volume": "145652192"
        },
        "2025-03-13": {
            "1. open": "7.4100",
            "2. high": "7.4400",
            "3. low": "7.3300",
            "4. close": "7.3500",
            "5. volume": "75837650"
        },
        "2025-03-12": {
            "1. open": "7.4300",
            "2. high": "7.4800",
            "3. low": "7.4000",
            "4. close": "7.4400",
            "5. volume": "66116815"
        },
        "2025-03-11": {
            "1. open": "7.4000",
            "2. high": "7.4500",
            "3. low": "7.3500",
            "4. close": "7.4300",
            "5. volume": "87239337"
        },
        "2025-03-10": {
            "1. open": "7.5400",
            "2. high": "7.5700",
            "3. low": "7.4400",
            "4. close": "7.4800",
            "5. volume": "97780993"
        },
        "2025-03-07": {
            "1. open": "7.6500",
            "2. high": "7.6600",
            "3. low": "7.5200",
            "4. close": "7.5300",
            "5. volume": "159372804"
        },
        "2025-03-06": {
            "1. open": "7.5800",
            "2. high": "7.8200",
            "3. low": "7.5600",
            "4. close": "7.7700",
            "5. volume": "211713302"
        },
        "2025-03-05": {
            "1. open": "7.6000",
            "2. high": "7.6900",
            "3. low": "7.4200",
            "4. close": "7.5300",
            "5. volume": "136469106"
        },
        "2025-03-04": {
            "1. open": "7.7200",
            "2. high": "7.7300",
            "3. low": "7.5300",
            "4. close": "7.6400",
            "5. volume": "145843421"
        },
        "2025-03-03": {
            "1. open": "7.7500",
            "2. high": "7.9600",
            "3. low": "7.7500",
            "4. close": "7.7900",
            "5. volume": "189366181"
        },
        "2025-02-28": {
            "1. open": "7.7700",
            "2. high": "8.0300",
            "3. low": "7.6700",
            "4. close": "7.7500",
            "5. volume": "272679023"
        },
        "2025-02-27": {
            "1. open": "7.7800",
            "2. high": "7.8900",
            "3. low": "7.7400",
            "4. close": "7.8100",
            "5. volume": "171577342"
        },
        "2025-02-26": {
            "1. open": "7.7100",
            "2. high": "7.8600",
            "3. low": "7.7000",
            "4. close": "7.8400",
            "5. volume": "194143567"
        },
        "2025-02-25": {
            "1. open": "7.7500",
            "2. high": "7.8600",
            "3. low": "7.6700",
            "4. close": "7.6800",
            "5. volume": "177147975"
        },
        "2025-02-24": {
            "1. open": "7.6600",
            "2. high": "8.0700",
            "3. low": "7.6600",
            "4. close": "7.8200",
            "5. volume": "317591806"
        },
        "2025-02-21": {
            "1. open": "7.5300",
            "2. high": "7.7300",
            "3. low": "7.4900",
            "4. close": "7.6200",
            "5. volume": "193512882"
        },
        "2025-02-20": {
            "1. open": "7.5900",
            "2. high": "7.6000",
            "3. low": "7.4900",
            "4. close": "7.5200",
            "5. volume": "137024687"
        },
        "2025-02-19": {
            "1. open": "7.5000",
            "2. high": "7.7200",
            "3. low": "7.4800",
            "4. close": "7.6500",
            "5. volume": "180917457"
        },
        "2025-02-18": {
            "1. open": "7.6400",
            "2. high": "7.7600",
            "3. low": "7.4700",
            "4. close": "7.5200",
            "5. volume": "200949545"
        },
        "2025-02-17": {
            "1. open": "7.7500",
            "2. high": "7.8700",
            "3. low": "7.6200",
            "4. close": "7.6800",
            "5. volume": "224527083"
        },
        "2025-02-14": {
            "1. open": "7.9300",
            "2. high": "8.0500",
            "3. low": "7.7100",
            "4. close": "7.8100",
            "5. volume": "262999442"
        },
        "2025-02-13": {
            "1. open": "7.7900",
            "2. high": "8.2200",
            "3. low": "7.7000",
            "4. close": "7.9700",
            "5. volume": "574153031"
        },
        "2025-02-12": {
            "1. open": "7.2500",
            "2. high": "7.9600",
            "3. low": "7.1300",
            "4. close": "7.9600",
            "5. volume": "379738987"
        },
        "2025-02-11": {
            "1. open": "7.4600",
            "2. high": "7.5400",
            "3. low": "7.2200",
            "4. close": "7.2400",
            "5. volume": "173609054"
        },
        "2025-02-10": {
            "1. open": "7.3900",
            "2. high": "7.4500",
            "3. low": "7.2700",
            "4. close": "7.4200",
            "5. volume": "186225773"
        },
        "2025-02-07": {
            "1. open": "7.0500",
            "2. high": "7.6500",
            "3. low": "7.0100",
            "4. close": "7.4200",
            "5. volume": "326921582"
        },
        "2025-02-06": {
            "1. open": "6.9700",
            "2. high": "7.1600",
            "3. low": "6.9200",
            "4. close": "7.0200",
            "5. volume": "186880547"
        },
        "2025-02-05": {
            "1. open": "7.0500",
            "2. high": "7.1800",
            "3. low": "6.8800",
            "4. close": "6.9700",
            "5. volume": "276584682"
        },
        "2025-01-27": {
            "1. open": "7.3800",
            "2. high": "7.5600",
            "3. low": "7.2200",
            "4. close": "7.2700",
            "5. volume": "215175329"
        },
        "2025-01-24": {
            "1. open": "7.3300",
            "2. high": "7.5400",
            "3. low": "7.2100",
            "4. close": "7.3900",
            "5. volume": "255502424"
        },
        "2025-01-23": {
            "1. open": "7.1500",
            "2. high": "7.7000",
            "3. low": "7.0800",
            "4. close": "7.3600",
            "5. volume": "441658131"
        },
        "2025-01-22": {
            "1. open": "7.2700",
            "2. high": "7.3600",
            "3. low": "6.9800",
            "4. close": "7.0200",
            "5. volume": "344872780"
        },
        "2025-01-21": {
            "1. open": "6.8400",
            "2. high": "7.5400",
            "3. low": "6.8200",
            "4. close": "7.3600",
            "5. volume": "584939709"
        },
        "2025-01-20": {
            "1. open": "6.6000",
            "2. high": "6.9400",
            "3. low": "6.4800",
            "4. close": "6.8500",
            "5. volume": "298816747"
        },
        "2025-01-17": {
            "1. open": "6.5800",
            "2. high": "6.6500",
            "3. low": "6.4500",
            "4. close": "6.6300",
            "5. volume": "362028275"
        },
        "2025-01-16": {
            "1. open": "6.9000",
            "2. high": "7.0700",
            "3. low": "6.8400",
            "4. close": "6.8800",
            "5. volume": "111054528"
        },
        "2025-01-15": {
            "1. open": "6.8800",
            "2. high": "6.9600",
            "3. low": "6.7900",
            "4. close": "6.8600",
            "5. volume": "88729429"
        },
        "2025-01-14": {
            "1. open": "6.7600",
            "2. high": "6.9300",
            "3. low": "6.7500",
            "4. close": "6.9100",
            "5. volume": "111645428"
        },
        "2025-01-13": {
            "1. open": "6.6000",
            "2. high": "6.7700",
            "3. low": "6.5500",
            "4. close": "6.7600",
            "5. volume": "91114692"
        },
        "2025-01-10": {
            "1. open": "6.9600",
            "2. high": "7.0300",
            "3. low": "6.6900",
            "4. close": "6.6900",
            "5. volume": "133879776"
        },
        "2025-01-09": {
            "1. open": "6.9300",
            "2. high": "7.0100",
            "3. low": "6.9100",
            "4. close": "6.9500",
            "5. volume": "67468602"
        },
        "2025-01-08": {
            "1. open": "7.0200",
            "2. high": "7.0300",
            "3. low": "6.8300",
            "4. close": "6.9600",
            "5. volume": "91268396"
        },
        "2025-01-07": {
            "1. open": "6.9600",
            "2. high": "7.0500",
            "3. low": "6.9200",
            "4. close": "7.0500",
            "5. volume": "72047105"
        },
        "2025-01-06": {
            "1. open": "6.9900",
            "2. high": "7.0100",
            "3. low": "6.8900",
            "4. close": "6.9800",
            "5. volume": "85085661"
        },
        "2025-01-03": {
            "1. open": "7.1700",
            "2. high": "7.1800",
            "3. low": "6.9600",
            "4. close": "7.0000",
            "5. volume": "112491516"
        },
        "2025-01-02": {
            "1. open": "7.2500",
            "2. high": "7.3600",
            "3. low": "7.0700",
            "4. close": "7.1100",
            "5. volume": "118266605"
        },
        "2024-12-31": {
            "1. open": "7.3800",
            "2. high": "7.4400",
            "3. low": "7.2500",
            "4. close": "7.2600",
            "5. volume": "100753551"
        },
        "2024-12-30": {
            "1. open": "7.5000",
            "2. high": "7.5100",
            "3. low": "7.3300",
            "4. close": "7.3600",
            "5. volume": "133889091"
        },
        "2024-12-27": {
            "1. open": "7.5100",
            "2. high": "7.6300",
            "3. low": "7.4900",
            "4. close": "7.5500",
            "5. volume": "100432377"
        },
        "2024-12-26": {
            "1. open": "7.5000",
            "2. high": "7.5600",
            "3. low": "7.4800",
            "4. close": "7.5100",
            "5. volume": "71018803"
        },
        "2024-12-25": {
            "1. open": "7.7100",
            "2. high": "7.7300",
            "3. low": "7.4700",
            "4. close": "7.5400",
            "5. volume": "151766288"
        },
        "2024-12-24": {
            "1. open": "7.6800",
            "2. high": "7.7300",
            "3. low": "7.6300",
            "4. close": "7.7300",
            "5. volume": "88060778"
        },
        "2024-12-23": {
            "1. open": "7.7900",
            "2. high": "7.8000",
            "3. low": "7.6500",
            "4. close": "7.6600",
            "5. volume": "116901330"
        },
        "2024-12-20": {
            "1. open": "7.8800",
            "2. high": "7.9300",
            "3. low": "7.8000",
            "4. close": "7.8200",
            "5. volume": "116440030"
        },
        "2024-12-19": {
            "1. open": "8.0000",
            "2. high": "8.0100",
            "3. low": "7.8200",
            "4. close": "7.9100",
            "5. volume": "183812253"
        },
        "2024-12-18": {
            "1. open": "8.1700",
            "2. high": "8.2100",
            "3. low": "8.1300",
            "4. close": "8.1400",
            "5. volume": "69535505"
        },
        "2024-12-17": {
            "1. open": "8.2400",
            "2. high": "8.2600",
            "3. low": "8.1300",
            "4. close": "8.1400",
            "5. volume": "87303717"
        },
        "2024-12-16": {
            "1. open": "8.4200",
            "2. high": "8.4500",
            "3. low": "8.2000",
            "4. close": "8.2300",
            "5. volume": "119813001"
        },
        "2024-12-13": {
            "1. open": "8.5900",
            "2. high": "8.6100",
            "3. low": "8.4000",
            "4. close": "8.4100",
            "5. volume": "192078187"
        },
        "2024-12-12": {
            "1. open": "8.6300",
            "2. high": "8.7200",
            "3. low": "8.5500",
            "4. close": "8.6900",
            "5. volume": "128904211"
        },
        "2024-12-11": {
            "1. open": "8.5100",
            "2. high": "8.7600",
            "3. low": "8.5000",
            "4. close": "8.6500",
            "5. volume": "141034155"
        },
        "2024-12-10": {
            "1. open": "8.9900",
            "2. high": "8.9900",
            "3. low": "8.5800",
            "4. close": "8.5800",
            "5. volume": "280265383"
        },
        "2024-12-09": {
            "1. open": "8.6500",
            "2. high": "8.7000",
            "3. low": "8.3800",
            "4. close": "8.4200",
            "5. volume": "164165901"
        },
        "2024-12-06": {
            "1. open": "8.5100",
            "2. high": "8.7200",
            "3. low": "8.4800",
            "4. close": "8.6800",
            "5. volume": "130103582"
        },
        "2024-12-05": {
            "1. open": "8.5000",
            "2. high": "8.5400",
            "3. low": "8.4500",
            "4. close": "8.5200",
            "5. volume": "73343506"
        },
        "2024-12-04": {
            "1. open": "8.7000",
            "2. high": "8.7000",
            "3. low": "8.5300",
            "4. close": "8.5500",
            "5. volume": "110173644"
        },
        "2024-12-03": {
            "1. open": "8.6500",
            "2. high": "8.7800",
            "3. low": "8.6000",
            "4. close": "8.7400",
            "5. volume": "117281518"
        },
        "2024-12-02": {
            "1. open": "8.5300",
            "2. high": "8.7300",
            "3. low": "8.5200",
            "4. close": "8.6800",
            "5. volume": "108741356"
        },
        "2024-11-29": {
            "1. open": "8.4300",
            "2. high": "8.7300",
            "3. low": "8.4200",
            "4. close": "8.6000",
            "5. volume": "149095776"
        },
        "2024-11-28": {
            "1. open": "8.4300",
            "2. high": "8.5500",
            "3. low": "8.4100",
            "4. close": "8.4800",
            "5. volume": "110050462"
        },
        "2024-11-27": {
            "1. open": "8.3400",
            "2. high": "8.4500",
            "3. low": "8.2200",
            "4. close": "8.4500",
            "5. volume": "104254908"
        },
        "2024-11-26": {
            "1. open": "8.3400",
            "2. high": "8.4800",
            "3. low": "8.3200",
            "4. close": "8.3600",
            "5. volume": "95347951"
        },
        "2024-11-25": {
            "1. open": "8.4300",
            "2. high": "8.4900",
            "3. low": "8.2500",
            "4. close": "8.3800",
            "5. volume": "113898746"
        },
        "2024-11-22": {
            "1. open": "8.6600",
            "2. high": "8.7800",
            "3. low": "8.4100",
            "4. close": "8.4200",
            "5. volume": "134386899"
        },
        "2024-11-21": {
            "1. open": "8.7300",
            "2. high": "8.7900",
            "3. low": "8.6200",
            "4. close": "8.6800",
            "5. volume": "101182659"
        },
        "2024-11-20": {
            "1. open": "8.7000",
            "2. high": "8.7900",
            "3. low": "8.6500",
            "4. close": "8.7600",
            "5. volume": "95570876"
        },
        "2024-11-19": {
            "1. open": "8.8400",
            "2. high": "8.8500",
            "3. low": "8.5300",
            "4. close": "8.7500",
            "5. volume": "162673593"
        },
        "2024-11-18": {
            "1. open": "8.7900",
            "2. high": "9.0300",
            "3. low": "8.7600",
            "4. close": "8.8400",
            "5. volume": "186612931"
        },
        "2024-11-15": {
            "1. open": "8.9000",
            "2. high": "8.9500",
            "3. low": "8.7000",
            "4. close": "8.7100",
            "5. volume": "162873443"
        },
        "2024-11-14": {
            "1. open": "9.3000",
            "2. high": "9.3000",
            "3. low": "8.9300",
            "4. close": "8.9500",
            "5. volume": "218835356"
        },
        "2024-11-13": {
            "1. open": "9.1200",
            "2. high": "9.2200",
            "3. low": "8.9700",
            "4. close": "9.0700",
            "5. volume": "207422731"
        },
        "2024-11-12": {
            "1. open": "9.3000",
            "2. high": "9.4400",
            "3. low": "9.1400",
            "4. close": "9.1900",
            "5. volume": "224536178"
        },
        "2024-11-11": {
            "1. open": "9.3800",
            "2. high": "9.4800",
            "3. low": "9.1600",
            "4. close": "9.3000",
            "5. volume": "273580522"
        },
        "2024-11-08": {
            "1. open": "10.0000",
            "2. high": "10.0500",
            "3. low": "9.4800",
            "4. close": "9.5100",
            "5. volume": "412090053"
        },
        "2024-11-07": {
            "1. open": "9.4000",
            "2. high": "9.9200",
            "3. low": "9.3600",
            "4. close": "9.8900",
            "5. volume": "512531705"
        },
        "2024-11-06": {
            "1. open": "9.2900",
            "2. high": "9.7000",
            "3. low": "9.1100",
            "4. close": "9.5000",
            "5. volume": "395135528"
        },
        "2024-11-05": {
            "1. open": "9.0300",
            "2. high": "9.4400",
            "3. low": "9.0100",
            "4. close": "9.3400",
            "5. volume": "287499777"
        },
        "2024-11-04": {
            "1. open": "9.1500",
            "2. high": "9.1800",
            "3. low": "8.8800",
            "4. close": "9.0700",
            "5. volume": "193704751"
        },
        "2024-11-01": {
            "1. open": "9.2100",
            "2. high": "9.4400",
            "3. low": "9.0900",
            "4. close": "9.1100",
            "5. volume": "266655359"
        },
        "2024-10-31": {
            "1. open": "9.1100",
            "2. high": "9.6600",
            "3. low": "9.0100",
            "4. close": "9.2800",
            "5. volume": "350249913"
        },
        "2024-10-30": {
            "1. open": "9.1000",
            "2. high": "9.3800",
            "3. low": "9.0700",
            "4. close": "9.2200",
            "5. volume": "232988053"
        },
        "2024-10-29": {
            "1. open": "9.3100",
            "2. high": "9.6300",
            "3. low": "9.1000",
            "4. close": "9.1300",
            "5. volume": "257783429"
        },
        "2024-10-28": {
            "1. open": "9.1300",
            "2. high": "9.3900",
            "3. low": "9.1100",
            "4. close": "9.3900",
            "5. volume": "284202432"
        },
        "2024-10-25": {
            "1. open": "9.1200",
            "2. high": "9.2900",
            "3. low": "9.1200",
            "4. close": "9.1400",
            "5. volume": "180242240"
        },
        "2024-10-24": {
            "1. open": "9.2000",
            "2. high": "9.3000",
            "3. low": "9.0600",
            "4. close": "9.1200",
            "5. volume": "170097068"
        },
        "2024-10-23": {
            "1. open": "9.2200",
            "2. high": "9.5400",
            "3. low": "9.1600",
            "4. close": "9.3300",
            "5. volume": "259674749"
        },
        "2024-10-22": {
            "1. open": "9.1100",
            "2. high": "9.3400",
            "3. low": "9.0800",
            "4. close": "9.2400",
            "5. volume": "195406498"
        },
        "2024-10-21": {
            "1. open": "9.2500",
            "2. high": "9.3900",
            "3. low": "9.0100",
            "4. close": "9.1900",
            "5. volume": "276398608"
        },
        "2024-10-18": {
            "1. open": "9.0500",
            "2. high": "9.5500",
            "3. low": "8.7800",
            "4. close": "9.3700",
            "5. volume": "411133767"
        },
        "2024-10-17": {
            "1. open": "10.0000",
            "2. high": "10.0100",
            "3. low": "9.1800",
            "4. close": "9.2100",
            "5. volume": "481479443"
        },
        "2024-10-16": {
            "1. open": "9.4100",
            "2. high": "10.0000",
            "3. low": "9.3200",
            "4. close": "10.0000",
            "5. volume": "564512750"
        },
        "2024-10-15": {
            "1. open": "9.0600",
            "2. high": "9.4700",
            "3. low": "9.0600",
            "4. close": "9.2000",
            "5. volume": "262189828"
        },
        "2024-10-14": {
            "1. open": "9.4100",
            "2. high": "9.5300",
            "3. low": "9.1600",
            "4. close": "9.3400",
            "5. volume": "367203019"
        },
        "2024-10-11": {
            "1. open": "8.9700",
            "2. high": "9.3600",
            "3. low": "8.7800",
            "4. close": "9.1000",
            "5. volume": "303414421"
        },
        "2024-10-10": {
            "1. open": "8.9000",
            "2. high": "9.5000",
            "3. low": "8.7200",
            "4. close": "9.1200",
            "5. volume": "446821056"
        },
        "2024-10-09": {
            "1. open": "9.7900",
            "2. high": "9.7900",
            "3. low": "9.3400",
            "4. close": "9.3400",
            "5. volume": "542034079"
        },
        "2024-10-08": {
            "1. open": "10.6900",
            "2. high": "10.6900",
            "3. low": "9.3400",
            "4. close": "10.3800",
            "5. volume": "1097234297"
        },
        "2024-09-30": {
            "1. open": "9.7200",
            "2. high": "9.7200",
            "3. low": "9.2700",
            "4. close": "9.7200",
            "5. volume": "579726570"
        },
        "2024-09-27": {
            "1. open": "8.5200",
            "2. high": "8.8400",
            "3. low": "8.5000",
            "4. close": "8.8400",
            "5. volume": "700219385"
        },
        "2024-09-26": {
            "1. open": "7.2200",
            "2. high": "8.0400",
            "3. low": "7.2200",
            "4. close": "8.0400",
            "5. volume": "527841028"
        },
        "2024-09-25": {
            "1. open": "7.1400",
            "2. high": "7.6800",
            "3. low": "7.1100",
            "4. close": "7.3100",
            "5. volume": "393525030"
        },
        "2024-09-24": {
            "1. open": "7.0700",
            "2. high": "7.1700",
            "3. low": "6.8100",
            "4. close": "7.1200",
            "5. volume": "324421475"
        },
        "2024-09-23": {
            "1. open": "6.7800",
            "2. high": "7.0000",
            "3. low": "6.7700",
            "4. close": "6.9300",
            "5. volume": "152980740"
        },
        "2024-09-20": {
            "1. open": "6.6400",
            "2. high": "6.9200",
            "3. low": "6.6000",
            "4. close": "6.8900",
            "5. volume": "216053887"
        },
        "2024-09-19": {
            "1. open": "6.5400",
            "2. high": "6.9200",
            "3. low": "6.4900",
            "4. close": "6.7700",
            "5. volume": "284030342"
        },
        "2024-09-18": {
            "1. open": "6.3400",
            "2. high": "6.5500",
            "3. low": "6.2800",
            "4. close": "6.4900",
            "5. volume": "146949084"
        },
        "2024-09-13": {
            "1. open": "6.3100",
            "2. high": "6.4000",
            "3. low": "6.3000",
            "4. close": "6.3200",
            "5. volume": "82299814"
        },
        "2024-09-12": {
            "1. open": "6.2900",
            "2. high": "6.4100",
            "3. low": "6.2900",
            "4. close": "6.3100",
            "5. volume": "66141159"
        },
        "2024-09-11": {
            "1. open": "6.2500",
            "2. high": "6.3800",
            "3. low": "6.2400",
            "4. close": "6.3100",
            "5. volume": "60408177"
        },
        "2024-09-10": {
            "1. open": "6.3700",
            "2. high": "6.4100",
            "3. low": "6.2000",
            "4. close": "6.3000",
            "5. volume": "89524073"
        },
        "2024-09-09": {
            "1. open": "6.4100",
            "2. high": "6.4500",
            "3. low": "6.3100",
            "4. close": "6.3700",
            "5. volume": "70650334"
        },
        "2024-09-06": {
            "1. open": "6.5200",
            "2. high": "6.5700",
            "3. low": "6.4500",
            "4. close": "6.4700",
            "5. volume": "87039361"
        },
        "2024-09-05": {
            "1. open": "6.5600",
            "2. high": "6.6600",
            "3. low": "6.4900",
            "4. close": "6.5900",
            "5. volume": "135393028"
        },
        "2024-09-04": {
            "1. open": "6.4800",
            "2. high": "6.7600",
            "3. low": "6.4300",
            "4. close": "6.4600",
            "5. volume": "164409837"
        },
        "2024-09-03": {
            "1. open": "6.4100",
            "2. high": "6.6400",
            "3. low": "6.3200",
            "4. close": "6.5200",
            "5. volume": "158163110"
        },
        "2024-09-02": {
            "1. open": "6.5100",
            "2. high": "6.6300",
            "3. low": "6.4200",
            "4. close": "6.4200",
            "5. volume": "212640877"
        },
        "2024-08-30": {
            "1. open": "6.2400",
            "2. high": "6.8600",
            "3. low": "6.2200",
            "4. close": "6.7600",
            "5. volume": "349734237"
        },
        "2024-08-29": {
            "1. open": "6.2000",
            "2. high": "6.2800",
            "3. low": "6.1800",
            "4. close": "6.2400",
            "5. volume": "57919460"
        },
        "2024-08-28": {
            "1. open": "6.2900",
            "2. high": "6.3100",
            "3. low": "6.1900",
            "4. close": "6.2200",
            "5. volume": "68431051"
        },
        "2024-08-27": {
            "1. open": "6.5000",
            "2. high": "6.5100",
            "3. low": "6.3000",
            "4. close": "6.3100",
            "5. volume": "98304731"
        },
        "2024-08-26": {
            "1. open": "6.4100",
            "2. high": "6.5800",
            "3. low": "6.3700",
            "4. close": "6.5300",
            "5. volume": "80498041"
        },
        "2024-08-23": {
            "1. open": "6.4500",
            "2. high": "6.4800",
            "3. low": "6.3900",
            "4. close": "6.4100",
            "5. volume": "72998687"
        },
        "2024-08-22": {
            "1. open": "6.5800",
            "2. high": "6.6400",
            "3. low": "6.4600",
            "4. close": "6.4700",
            "5. volume": "95524578"
        },
        "2024-08-21": {
            "1. open": "6.6600",
            "2. high": "6.6800",
            "3. low": "6.5300",
            "4. close": "6.5500",
            "5. volume": "103837214"
        },
        "2024-08-20": {
            "1. open": "6.7900",
            "2. high": "6.8100",
            "3. low": "6.6600",
            "4. close": "6.6700",
            "5. volume": "86158882"
        },
        "2024-08-19": {
            "1. open": "6.7700",
            "2. high": "6.8800",
            "3. low": "6.7400",
            "4. close": "6.8000",
            "5. volume": "74918901"
        },
        "2024-08-16": {
            "1. open": "6.8700",
            "2. high": "6.9200",
            "3. low": "6.7900",
            "4. close": "6.8000",
            "5. volume": "91596597"
        },
        "2024-08-15": {
            "1. open": "6.7700",
            "2. high": "6.9300",
            "3. low": "6.7200",
            "4. close": "6.9100",
            "5. volume": "127547387"
        },
        "2024-08-14": {
            "1. open": "6.8300",
            "2. high": "6.8600",
            "3. low": "6.7700",
            "4. close": "6.7800",
            "5. volume": "60992791"
        },
        "2024-08-13": {
            "1. open": "6.8500",
            "2. high": "6.8800",
            "3. low": "6.7600",
            "4. close": "6.8300",
            "5. volume": "106058566"
        },
        "2024-08-12": {
            "1. open": "7.1500",
            "2. high": "7.2100",
            "3. low": "6.8600",
            "4. close": "6.8800",
            "5. volume": "192845934"
        },
        "2024-08-09": {
            "1. open": "6.9200",
            "2. high": "7.3800",
            "3. low": "6.8900",
            "4. close": "7.1800",
            "5. volume": "359575446"
        },
        "2024-08-08": {
            "1. open": "6.8400",
            "2. high": "7.1000",
            "3. low": "6.7300",
            "4. close": "6.9200",
            "5. volume": "203281113"
        },
        "2024-08-07": {
            "1. open": "6.8400",
            "2. high": "6.8500",
            "3. low": "6.7200",
            "4. close": "6.7900",
            "5. volume": "93564935"
        },
        "2024-08-06": {
            "1. open": "6.8500",
            "2. high": "6.9200",
            "3. low": "6.7700",
            "4. close": "6.8800",
            "5. volume": "126376863"
        },
        "2024-08-05": {
            "1. open": "6.7800",
            "2. high": "7.0200",
            "3. low": "6.7600",
            "4. close": "6.7800",
            "5. volume": "157660960"
        },
        "2024-08-02": {
            "1. open": "6.8300",
            "2. high": "6.9400",
            "3. low": "6.8000",
            "4. close": "6.8100",
            "5. volume": "107423381"
        },
        "2024-08-01": {
            "1. open": "7.0700",
            "2. high": "7.1500",
            "3. low": "6.8900",
            "4. close": "6.9000",
            "5. volume": "150904980"
        },
        "2024-07-31": {
            "1. open": "6.7300",
            "2. high": "7.0900",
            "3. low": "6.6700",
            "4. close": "7.0900",
            "5. volume": "204890165"
        },
        "2024-07-30": {
            "1. open": "6.6700",
            "2. high": "6.8000",
            "3. low": "6.6500",
            "4. close": "6.7500",
            "5. volume": "107476361"
        },
        "2024-07-29": {
            "1. open": "6.8500",
            "2. high": "6.8700",
            "3. low": "6.6600",
            "4. close": "6.6900",
            "5. volume": "96825870"
        },
        "2024-07-26": {
            "1. open": "6.7200",
            "2. high": "6.9500",
            "3. low": "6.7200",
            "4. close": "6.8400",
            "5. volume": "92879885"
        },
        "2024-07-25": {
            "1. open": "6.6400",
            "2. high": "6.7900",
            "3. low": "6.5900",
            "4. close": "6.7000",
            "5. volume": "81745047"
        },
        "2024-07-24": {
            "1. open": "6.8400",
            "2. high": "6.9200",
            "3. low": "6.6400",
            "4. close": "6.6500",
            "5. volume": "115349368"
        },
        "2024-07-23": {
            "1. open": "6.9800",
            "2. high": "7.0700",
            "3. low": "6.8400",
            "4. close": "6.8500",
            "5. volume": "97423252"
        },
        "2024-07-22": {
            "1. open": "7.0900",
            "2. high": "7.1200",
            "3. low": "6.9200",
            "4. close": "6.9800",
            "5. volume": "103192708"
        },
        "2024-07-19": {
            "1. open": "7.0800",
            "2. high": "7.1000",
            "3. low": "6.9100",
            "4. close": "7.0600",
            "5. volume": "146884785"
        },
        "2024-07-18": {
            "1. open": "7.1200",
            "2. high": "7.1400",
            "3. low": "6.9800",
            "4. close": "7.1400",
            "5. volume": "123965338"
        },
        "2024-07-17": {
            "1. open": "6.9200",
            "2. high": "7.2500",
            "3. low": "6.9000",
            "4. close": "7.1200",
            "5. volume": "220078478"
        },
        "2024-07-16": {
            "1. open": "6.8500",
            "2. high": "7.0200",
            "3. low": "6.7800",
            "4. close": "6.9200",
            "5. volume": "135260537"
        },
        "2024-07-15": {
            "1. open": "6.8500",
            "2. high": "6.9300",
            "3. low": "6.7700",
            "4. close": "6.8300",
            "5. volume": "116758516"
        },
        "2024-07-12": {
            "1. open": "6.8800",
            "2. high": "7.1500",
            "3. low": "6.8500",
            "4. close": "6.9500",
            "5. volume": "227536016"
        },
        "2024-07-11": {
            "1. open": "6.7300",
            "2. high": "6.8700",
            "3. low": "6.6400",
            "4. close": "6.8100",
            "5. volume": "149795408"
        },
        "2024-07-10": {
            "1. open": "6.4500",
            "2. high": "6.7300",
            "3. low": "6.3200",
            "4. close": "6.6500",
            "5. volume": "182517977"
        },
        "2024-07-09": {
            "1. open": "6.6600",
            "2. high": "6.7700",
            "3. low": "6.5600",
            "4. close": "6.7100",
            "5. volume": "138560100"
        },
        "2024-07-08": {
            "1. open": "6.8400",
            "2. high": "6.8400",
            "3. low": "6.6200",
            "4. close": "6.6700",
            "5. volume": "153508121"
        },
        "2024-07-05": {
            "1. open": "6.9400",
            "2. high": "7.0100",
            "3. low": "6.8300",
            "4. close": "6.8800",
            "5. volume": "117078328"
        },
        "2024-07-04": {
            "1. open": "7.1200",
            "2. high": "7.1400",
            "3. low": "6.9400",
            "4. close": "6.9400",
            "5. volume": "146939520"
        },
        "2024-07-03": {
            "1. open": "7.1300",
            "2. high": "7.2700",
            "3. low": "7.0300",
            "4. close": "7.1600",
            "5. volume": "162386191"
        },
        "2024-07-02": {
            "1. open": "7.2400",
            "2. high": "7.3500",
            "3. low": "7.1000",
            "4. close": "7.1300",
            "5. volume": "183002473"
        },
        "2024-07-01": {
            "1. open": "6.9000",
            "2. high": "7.3300",
            "3. low": "6.9000",
            "4. close": "7.2900",
            "5. volume": "265532929"
        },
        "2024-06-28": {
            "1. open": "6.9500",
            "2. high": "7.1300",
            "3. low": "6.9100",
            "4. close": "6.9300",
            "5. volume": "158578916"
        },
        "2024-06-27": {
            "1. open": "7.1900",
            "2. high": "7.3000",
            "3. low": "7.0000",
            "4. close": "7.0000",
            "5. volume": "151166307"
        },
        "2024-06-26": {
            "1. open": "7.0500",
            "2. high": "7.2100",
            "3. low": "7.0000",
            "4. close": "7.1900",
            "5. volume": "134179210"
        },
        "2024-06-25": {
            "1. open": "6.9900",
            "2. high": "7.2700",
            "3. low": "6.9600",
            "4. close": "7.1100",
            "5. volume": "200584830"
        },
        "2024-06-24": {
            "1. open": "7.1300",
            "2. high": "7.1400",
            "3. low": "6.9600",
            "4. close": "6.9900",
            "5. volume": "153480947"
        },
        "2024-06-21": {
            "1. open": "7.2300",
            "2. high": "7.3400",
            "3. low": "7.1600",
            "4. close": "7.1900",
            "5. volume": "146089629"
        },
        "2024-06-20": {
            "1. open": "7.4600",
            "2. high": "7.4600",
            "3. low": "7.2000",
            "4. close": "7.2100",
            "5. volume": "182099394"
        },
        "2024-06-19": {
            "1. open": "7.5300",
            "2. high": "7.5800",
            "3. low": "7.4300",
            "4. close": "7.4700",
            "5. volume": "146003339"
        },
        "2024-06-18": {
            "1. open": "7.6500",
            "2. high": "7.7200",
            "3. low": "7.5000",
            "4. close": "7.5300",
            "5. volume": "176963585"
        },
        "2024-06-17": {
            "1. open": "7.8200",
            "2. high": "7.8900",
            "3. low": "7.6200",
            "4. close": "7.6500",
            "5. volume": "214424870"
        },
        "2024-06-14": {
            "1. open": "7.6700",
            "2. high": "8.1200",
            "3. low": "7.6500",
            "4. close": "7.9400",
            "5. volume": "276213727"
        },
        "2024-06-13": {
            "1. open": "7.9500",
            "2. high": "7.9700",
            "3. low": "7.6800",
            "4. close": "7.7100",
            "5. volume": "227270534"
        },
        "2024-06-12": {
            "1. open": "7.9600",
            "2. high": "8.0500",
            "3. low": "7.8500",
            "4. close": "7.8900",
            "5. volume": "190056514"
        },
        "2024-06-11": {
            "1. open": "8.0800",
            "2. high": "8.2400",
            "3. low": "7.9100",
            "4. close": "8.0100",
            "5. volume": "193825789"
        },
        "2024-06-07": {
            "1. open": "8.0200",
            "2. high": "8.2700",
            "3. low": "8.0000",
            "4. close": "8.1700",
            "5. volume": "232642787"
        },
        "2024-06-06": {
            "1. open": "8.2000",
            "2. high": "8.3000",
            "3. low": "7.9300",
            "4. close": "8.0200",
            "5. volume": "198053702"
        },
        "2024-06-05": {
            "1. open": "8.2900",
            "2. high": "8.3200",
            "3. low": "8.1100",
            "4. close": "8.1100",
            "5. volume": "189102725"
        },
        "2024-06-04": {
            "1. open": "8.0800",
            "2. high": "8.4700",
            "3. low": "7.9700",
            "4. close": "8.3600",
            "5. volume": "346869395"
        },
        "2024-06-03": {
            "1. open": "8.1800",
            "2. high": "8.2600",
            "3. low": "8.0100",
            "4. close": "8.0900",
            "5. volume": "216652201"
        },
        "2024-05-31": {
            "1. open": "8.3500",
            "2. high": "8.4400",
            "3. low": "8.1500",
            "4. close": "8.2500",
            "5. volume": "245501653"
        },
        "2024-05-30": {
            "1. open": "8.4900",
            "2. high": "8.5600",
            "3. low": "8.1800",
            "4. close": "8.2700",
            "5. volume": "321648341"
        },
        "2024-05-29": {
            "1. open": "8.5300",
            "2. high": "8.8400",
            "3. low": "8.5000",
            "4. close": "8.5800",
            "5. volume": "290945050"
        },
        "2024-05-28": {
            "1. open": "8.9600",
            "2. high": "8.9900",
            "3. low": "8.4800",
            "4. close": "8.5200",
            "5. volume": "385923048"
        },
        "2024-05-27": {
            "1. open": "8.8200",
            "2. high": "8.8900",
            "3. low": "8.6800",
            "4. close": "8.8700",
            "5. volume": "341171613"
        },
        "2024-05-24": {
            "1. open": "9.2900",
            "2. high": "9.3600",
            "3. low": "8.9400",
            "4. close": "8.9900",
            "5. volume": "480810564"
        },
        "2024-05-23": {
            "1. open": "9.2300",
            "2. high": "9.5600",
            "3. low": "9.1000",
            "4. close": "9.5600",
            "5. volume": "606227145"
        },
        "2024-05-22": {
            "1. open": "9.2400",
            "2. high": "9.9200",
            "3. low": "9.1100",
            "4. close": "9.4000",
            "5. volume": "719379005"
        },
        "2024-05-21": {
            "1. open": "9.0000",
            "2. high": "9.3300",
            "3. low": "8.9300",
            "4. close": "9.1900",
            "5. volume": "470828834"
        },
        "2024-05-20": {
            "1. open": "9.0000",
            "2. high": "9.4500",
            "3. low": "8.8000",
            "4. close": "9.1800",
            "5. volume": "880969618"
        },
        "2024-05-17": {
            "1. open": "8.3300",
            "2. high": "9.0000",
            "3. low": "8.0000",
            "4. close": "9.0000",
            "5. volume": "924718412"
        },
        "2024-05-16": {
            "1. open": "7.7000",
            "2. high": "8.3400",
            "3. low": "7.6900",
            "4. close": "8.1800",
            "5. volume": "663587018"
        },
        "2024-05-15": {
            "1. open": "7.4100",
            "2. high": "7.9800",
            "3. low": "7.3900",
            "4. close": "7.7300",
            "5. volume": "491056323"
        },
        "2024-05-14": {
            "1. open": "7.4200",
            "2. high": "7.5600",
            "3. low": "7.3800",
            "4. close": "7.4600",
            "5. volume": "228768282"
        },
        "2024-05-13": {
            "1. open": "7.4300",
            "2. high": "7.4900",
            "3. low": "7.3300",
            "4. close": "7.4200",
            "5. volume": "229168461"
        },
        "2024-05-10": {
            "1. open": "7.4000",
            "2. high": "7.6500",
            "3. low": "7.3200",
            "4. close": "7.5600",
            "5. volume": "444103139"
        },
        "2024-05-09": {
            "1. open": "7.2400",
            "2. high": "7.5100",
            "3. low": "7.1800",
            "4. close": "7.3000",
            "5. volume": "325885120"
        },
        "2024-05-08": {
            "1. open": "7.4500",
            "2. high": "7.4900",
            "3. low": "7.1900",
            "4. close": "7.2000",
            "5. volume": "275877345"
        },
        "2024-05-07": {
            "1. open": "7.3600",
            "2. high": "7.6800",
            "3. low": "7.3200",
            "4. close": "7.5200",
            "5. volume": "419028912"
        },
        "2024-05-06": {
            "1. open": "7.6300",
            "2. high": "7.8800",
            "3. low": "7.4400",
            "4. close": "7.4600",
            "5. volume": "524493788"
        },
        "2024-04-30": {
            "1. open": "7.7000",
            "2. high": "7.7900",
            "3. low": "7.3500",
            "4. close": "7.4100",
            "5. volume": "630797485"
        },
        "2024-04-29": {
            "1. open": "6.7700",
            "2. high": "7.5600",
            "3. low": "6.7600",
            "4. close": "7.5600",
            "5. volume": "494465959"
        },
        "2024-04-26": {
            "1. open": "6.5600",
            "2. high": "6.8800",
            "3. low": "6.4500",
            "4. close": "6.8700",
            "5. volume": "405536070"
        },
        "2024-04-25": {
            "1. open": "6.5000",
            "2. high": "6.6800",
            "3. low": "6.4800",
            "4. close": "6.5500",
            "5. volume": "192176443"
        },
        "2024-04-24": {
            "1. open": "6.5900",
            "2. high": "6.6100",
            "3. low": "6.4800",
            "4. close": "6.5400",
            "5. volume": "157054069"
        },
        "2024-04-23": {
            "1. open": "6.7000",
            "2. high": "6.7200",
            "3. low": "6.5400",
            "4. close": "6.5700",
            "5. volume": "179420981"
        },
        "2024-04-22": {
            "1. open": "6.6700",
            "2. high": "6.8500",
            "3. low": "6.6300",
            "4. close": "6.6900",
            "5. volume": "183841893"
        },
        "2024-04-19": {
            "1. open": "6.7800",
            "2. high": "6.8500",
            "3. low": "6.6700",
            "4. close": "6.7000",
            "5. volume": "225392878"
        },
        "2024-04-18": {
            "1. open": "7.0200",
            "2. high": "7.0500",
            "3. low": "6.8700",
            "4. close": "6.8800",
            "5. volume": "306885507"
        },
        "2024-04-17": {
            "1. open": "7.0500",
            "2. high": "7.2100",
            "3. low": "7.0200",
            "4. close": "7.1000",
            "5. volume": "243127405"
        },
        "2024-04-16": {
            "1. open": "7.0900",
            "2. high": "7.2500",
            "3. low": "6.9100",
            "4. close": "7.0700",
            "5. volume": "215664213"
        },
        "2024-04-15": {
            "1. open": "7.0200",
            "2. high": "7.3000",
            "3. low": "7.0000",
            "4. close": "7.1400",
            "5. volume": "178918281"
        },
        "2024-04-12": {
            "1. open": "7.3600",
            "2. high": "7.4300",
            "3. low": "7.0900",
            "4. close": "7.1000",
            "5. volume": "235243294"
        },
        "2024-04-11": {
            "1. open": "7.4200",
            "2. high": "7.5100",
            "3. low": "7.3100",
            "4. close": "7.4400",
            "5. volume": "175099164"
        },
        "2024-04-10": {
            "1. open": "7.9800",
            "2. high": "7.9800",
            "3. low": "7.4800",
            "4. close": "7.5800",
            "5. volume": "247199885"
        },
        "2024-04-09": {
            "1. open": "8.0000",
            "2. high": "8.0600",
            "3. low": "7.9200",
            "4. close": "7.9900",
            "5. volume": "109180570"
        },
        "2024-04-08": {
            "1. open": "8.0500",
            "2. high": "8.1000",
            "3. low": "7.9800",
            "4. close": "8.0000",
            "5. volume": "152037631"
        },
        "2024-04-03": {
            "1. open": "8.4000",
            "2. high": "8.4300",
            "3. low": "8.1900",
            "4. close": "8.1900",
            "5. volume": "195939109"
        },
        "2024-04-02": {
            "1. open": "8.9000",
            "2. high": "8.9100",
            "3. low": "8.4500",
            "4. close": "8.5000",
            "5. volume": "293094604"
        },
        "2024-04-01": {
            "1. open": "8.9400",
            "2. high": "9.1200",
            "3. low": "8.9200",
            "4. close": "8.9800",
            "5. volume": "143831361"
        },
        "2024-03-29": {
            "1. open": "8.9600",
            "2. high": "9.1000",
            "3. low": "8.8900",
            "4. close": "9.0000",
            "5. volume": "148169476"
        },
        "2024-03-28": {
            "1. open": "9.1800",
            "2. high": "9.3200",
            "3. low": "9.1700",
            "4. close": "9.2400",
            "5. volume": "67116132"
        },
        "2024-03-27": {
            "1. open": "9.4200",
            "2. high": "9.4300",
            "3. low": "9.2000",
            "4. close": "9.2100",
            "5. volume": "91509535"
        },
        "2024-03-26": {
            "1. open": "9.3300",
            "2. high": "9.5200",
            "3. low": "9.3000",
            "4. close": "9.4600",
            "5. volume": "117754396"
        },
        "2024-03-25": {
            "1. open": "9.2800",
            "2. high": "9.4900",
            "3. low": "9.1800",
            "4. close": "9.3400",
            "5. volume": "120934752"
        },
        "2024-03-22": {
            "1. open": "9.3600",
            "2. high": "9.3700",
            "3. low": "9.1700",
            "4. close": "9.2600",
            "5. volume": "103118606"
        },
        "2024-03-21": {
            "1. open": "9.3600",
            "2. high": "9.5200",
            "3. low": "9.3400",
            "4. close": "9.4000",
            "5. volume": "115767213"
        },
        "2024-03-20": {
            "1. open": "9.3000",
            "2. high": "9.3800",
            "3. low": "9.2600",
            "4. close": "9.3600",
            "5. volume": "73295506"
        },
        "2024-03-19": {
            "1. open": "9.3900",
            "2. high": "9.4300",
            "3. low": "9.3200",
            "4. close": "9.3300",
            "5. volume": "96247835"
        },
        "2024-03-18": {
            "1. open": "9.4600",
            "2. high": "9.4600",
            "3. low": "9.3200",
            "4. close": "9.4400",
            "5. volume": "113858537"
        },
        "2024-03-15": {
            "1. open": "9.6200",
            "2. high": "9.7100",
            "3. low": "9.4000",
            "4. close": "9.4700",
            "5. volume": "144617680"
        },
        "2024-03-14": {
            "1. open": "9.6400",
            "2. high": "9.8600",
            "3. low": "9.6000",
            "4. close": "9.7100",
            "5. volume": "138199038"
        },
        "2024-03-13": {
            "1. open": "9.8300",
            "2. high": "9.8700",
            "3. low": "9.6600",
            "4. close": "9.6900",
            "5. volume": "193599684"
        },
        "2024-03-12": {
            "1. open": "9.4000",
            "2. high": "10.2000",
            "3. low": "9.3600",
            "4. close": "10.0000",
            "5. volume": "332402087"
        },
        "2024-03-11": {
            "1. open": "9.2900",
            "2. high": "9.4600",
            "3. low": "9.2300",
            "4. close": "9.4600",
            "5. volume": "155654021"
        },
        "2024-03-08": {
            "1. open": "9.2100",
            "2. high": "9.2400",
            "3. low": "9.0900",
            "4. close": "9.1800",
            "5. volume": "100747463"
        },
        "2024-03-07": {
            "1. open": "9.3100",
            "2. high": "9.3700",
            "3. low": "9.2100",
            "4. close": "9.2100",
            "5. volume": "104659641"
        },
        "2024-03-06": {
            "1. open": "9.3900",
            "2. high": "9.4500",
            "3. low": "9.2700",
            "4. close": "9.3300",
            "5. volume": "103860159"
        },
        "2024-03-05": {
            "1. open": "9.3200",
            "2. high": "9.4900",
            "3. low": "9.2000",
            "4. close": "9.4800",
            "5. volume": "160544446"
        },
        "2024-03-04": {
            "1. open": "9.7000",
            "2. high": "9.7000",
            "3. low": "9.3800",
            "4. close": "9.4300",
            "5. volume": "201419100"
        },
        "2024-03-01": {
            "1. open": "9.9900",
            "2. high": "10.0100",
            "3. low": "9.8200",
            "4. close": "9.8900",
            "5. volume": "109265177"
        },
        "2024-02-29": {
            "1. open": "9.8500",
            "2. high": "10.0400",
            "3. low": "9.8400",
            "4. close": "10.0400",
            "5. volume": "111384138"
        },
        "2024-02-28": {
            "1. open": "10.0600",
            "2. high": "10.1600",
            "3. low": "9.9300",
            "4. close": "9.9300",
            "5. volume": "123269738"
        },
        "2024-02-27": {
            "1. open": "9.9400",
            "2. high": "10.0700",
            "3. low": "9.9000",
            "4. close": "10.0600",
            "5. volume": "83892000"
        },
        "2024-02-26": {
            "1. open": "10.1700",
            "2. high": "10.1900",
            "3. low": "9.9500",
            "4. close": "9.9800",
            "5. volume": "110592290"
        },
        "2024-02-23": {
            "1. open": "10.1600",
            "2. high": "10.2500",
            "3. low": "10.1100",
            "4. close": "10.2000",
            "5. volume": "94569490"
        },
        "2024-02-22": {
            "1. open": "10.1200",
            "2. high": "10.2400",
            "3. low": "10.0400",
            "4. close": "10.1500",
            "5. volume": "92321668"
        },
        "2024-02-21": {
            "1. open": "9.7800",
            "2. high": "10.4900",
            "3. low": "9.6900",
            "4. close": "10.2100",
            "5. volume": "183488883"
        },
        "2024-02-20": {
            "1. open": "9.9000",
            "2. high": "10.0200",
            "3. low": "9.7800",
            "4. close": "9.9000",
            "5. volume": "90851587"
        },
        "2024-02-19": {
            "1. open": "10.0900",
            "2. high": "10.1000",
            "3. low": "9.6700",
            "4. close": "9.8400",
            "5. volume": "135686973"
        },
        "2024-02-08": {
            "1. open": "9.6600",
            "2. high": "10.0800",
            "3. low": "9.6100",
            "4. close": "10.0600",
            "5. volume": "134628656"
        },
        "2024-02-07": {
            "1. open": "9.5100",
            "2. high": "9.6300",
            "3. low": "9.4200",
            "4. close": "9.5200",
            "5. volume": "115552771"
        },
        "2024-02-06": {
            "1. open": "9.1500",
            "2. high": "9.5600",
            "3. low": "9.0800",
            "4. close": "9.5100",
            "5. volume": "108019841"
        },
        "2024-02-05": {
            "1. open": "9.3800",
            "2. high": "9.4400",
            "3. low": "9.0300",
            "4. close": "9.1800",
            "5. volume": "100513914"
        },
        "2024-02-02": {
            "1. open": "9.4500",
            "2. high": "9.8300",
            "3. low": "9.1700",
            "4. close": "9.4900",
            "5. volume": "91215429"
        },
        "2024-02-01": {
            "1. open": "9.5300",
            "2. high": "9.6600",
            "3. low": "9.4200",
            "4. close": "9.4400",
            "5. volume": "62786032"
        },
        "2024-01-31": {
            "1. open": "9.7700",
            "2. high": "9.8500",
            "3. low": "9.5600",
            "4. close": "9.6000",
            "5. volume": "67478860"
        },
        "2024-01-30": {
            "1. open": "10.0000",
            "2. high": "10.0500",
            "3. low": "9.7900",
            "4. close": "9.7900",
            "5. volume": "79792708"
        },
        "2024-01-29": {
            "1. open": "10.4100",
            "2. high": "10.4500",
            "3. low": "10.0600",
            "4. close": "10.0600",
            "5. volume": "114529728"
        },
        "2024-01-26": {
            "1. open": "9.9500",
            "2. high": "10.3500",
            "3. low": "9.9000",
            "4. close": "10.2000",
            "5. volume": "162142407"
        },
        "2024-01-25": {
            "1. open": "9.4600",
            "2. high": "9.9700",
            "3. low": "9.4200",
            "4. close": "9.9600",
            "5. volume": "151285630"
        },
        "2024-01-24": {
            "1. open": "9.2300",
            "2. high": "9.4400",
            "3. low": "9.1000",
            "4. close": "9.4100",
            "5. volume": "84424162"
        },
        "2024-01-23": {
            "1. open": "9.0000",
            "2. high": "9.2100",
            "3. low": "8.9300",
            "4. close": "9.1800",
            "5. volume": "78174935"
        },
        "2024-01-22": {
            "1. open": "9.2700",
            "2. high": "9.3000",
            "3. low": "9.0000",
            "4. close": "9.0500",
            "5. volume": "93734455"
        },
        "2024-01-19": {
            "1. open": "9.3100",
            "2. high": "9.4500",
            "3. low": "9.2700",
            "4. close": "9.4100",
            "5. volume": "60929656"
        },
        "2024-01-18": {
            "1. open": "9.2900",
            "2. high": "9.4100",
            "3. low": "9.1300",
            "4. close": "9.4000",
            "5. volume": "89350661"
        },
        "2024-01-17": {
            "1. open": "9.5700",
            "2. high": "9.5700",
            "3. low": "9.3100",
            "4. close": "9.3400",
            "5. volume": "79563365"
        },
        "2024-01-16": {
            "1. open": "9.6700",
            "2. high": "9.7000",
            "3. low": "9.4800",
            "4. close": "9.6100",
            "5. volume": "65946680"
        },
        "2024-01-15": {
            "1. open": "9.6200",
            "2. high": "9.7800",
            "3. low": "9.4400",
            "4. close": "9.7100",
            "5. volume": "78560551"
        },
        "2024-01-12": {
            "1. open": "9.7000",
            "2. high": "9.8700",
            "3. low": "9.6600",
            "4. close": "9.7000",
            "5. volume": "71873740"
        },
        "2024-01-11": {
            "1. open": "9.7300",
            "2. high": "9.8100",
            "3. low": "9.6200",
            "4. close": "9.7600",
            "5. volume": "73162345"
        },
        "2024-01-10": {
            "1. open": "9.8500",
            "2. high": "9.8800",
            "3. low": "9.7200",
            "4. close": "9.7400",
            "5. volume": "60831539"
        },
        "2024-01-09": {
            "1. open": "9.8300",
            "2. high": "9.9800",
            "3. low": "9.7300",
            "4. close": "9.8800",
            "5. volume": "53089995"
        },
        "2024-01-08": {
            "1. open": "10.0300",
            "2. high": "10.1100",
            "3. low": "9.8100",
            "4. close": "9.8200",
            "5. volume": "65800694"
        },
        "2024-01-05": {
            "1. open": "9.9200",
            "2. high": "10.1300",
            "3. low": "9.8800",
            "4. close": "9.9900",
            "5. volume": "73960401"
        },
        "2024-01-04": {
            "1. open": "10.1000",
            "2. high": "10.1100",
            "3. low": "9.8900",
            "4. close": "9.9300",
            "5. volume": "85191884"
        },
        "2024-01-03": {
            "1. open": "10.1500",
            "2. high": "10.2300",
            "3. low": "10.0400",
            "4. close": "10.1300",
            "5. volume": "61092107"
        },
        "2024-01-02": {
            "1. open": "10.4400",
            "2. high": "10.4800",
            "3. low": "10.1500",
            "4. close": "10.1500",
            "5. volume": "81110629"
        },
        "2023-12-29": {
            "1. open": "10.4800",
            "2. high": "10.5900",
            "3. low": "10.3900",
            "4. close": "10.4600",
            "5. volume": "61407778"
        },
        "2023-12-28": {
            "1. open": "10.1500",
            "2. high": "10.5600",
            "3. low": "10.1000",
            "4. close": "10.5200",
            "5. volume": "78980828"
        },
        "2023-12-27": {
            "1. open": "10.1700",
            "2. high": "10.2500",
            "3. low": "10.0900",
            "4. close": "10.1700",
            "5. volume": "34363764"
        },
        "2023-12-26": {
            "1. open": "10.3000",
            "2. high": "10.3300",
            "3. low": "10.1400",
            "4. close": "10.1700",
            "5. volume": "35102346"
        },
        "2023-12-25": {
            "1. open": "10.3400",
            "2. high": "10.3800",
            "3. low": "10.2800",
            "4. close": "10.3000",
            "5. volume": "27320474"
        },
        "2023-12-22": {
            "1. open": "10.4000",
            "2. high": "10.5000",
            "3. low": "10.3100",
            "4. close": "10.3800",
            "5. volume": "47069941"
        },
        "2023-12-21": {
            "1. open": "10.2000",
            "2. high": "10.4400",
            "3. low": "10.1800",
            "4. close": "10.4200",
            "5. volume": "55284133"
        },
        "2023-12-20": {
            "1. open": "10.3600",
            "2. high": "10.4300",
            "3. low": "10.2500",
            "4. close": "10.2600",
            "5. volume": "49358546"
        },
        "2023-12-19": {
            "1. open": "10.5100",
            "2. high": "10.5400",
            "3. low": "10.2900",
            "4. close": "10.3800",
            "5. volume": "59743979"
        },
        "2023-12-18": {
            "1. open": "10.5600",
            "2. high": "10.7600",
            "3. low": "10.4000",
            "4. close": "10.5400",
            "5. volume": "58593024"
        },
        "2023-12-15": {
            "1. open": "10.6300",
            "2. high": "10.8100",
            "3. low": "10.6000",
            "4. close": "10.6400",
            "5. volume": "88446501"
        },
        "2023-12-14": {
            "1. open": "10.6700",
            "2. high": "10.7700",
            "3. low": "10.4700",
            "4. close": "10.5000",
            "5. volume": "61120234"
        },
        "2023-12-13": {
            "1. open": "10.8500",
            "2. high": "10.8500",
            "3. low": "10.6200",
            "4. close": "10.6400",
            "5. volume": "86583243"
        },
        "2023-12-12": {
            "1. open": "10.8100",
            "2. high": "11.0900",
            "3. low": "10.6800",
            "4. close": "11.0100",
            "5. volume": "114069118"
        },
        "2023-12-11": {
            "1. open": "10.6800",
            "2. high": "10.6800",
            "3. low": "10.4300",
            "4. close": "10.6300",
            "5. volume": "81972243"
        },
        "2023-12-08": {
            "1. open": "10.8700",
            "2. high": "10.8900",
            "3. low": "10.7400",
            "4. close": "10.7800",
            "5. volume": "49301050"
        },
        "2023-12-07": {
            "1. open": "10.7800",
            "2. high": "10.9500",
            "3. low": "10.7500",
            "4. close": "10.9000",
            "5. volume": "45435129"
        },
        "2023-12-06": {
            "1. open": "10.7900",
            "2. high": "10.9300",
            "3. low": "10.6600",
            "4. close": "10.8500",
            "5. volume": "61763481"
        },
        "2023-12-05": {
            "1. open": "11.1600",
            "2. high": "11.1600",
            "3. low": "10.7800",
            "4. close": "10.7900",
            "5. volume": "95008617"
        },
        "2023-12-04": {
            "1. open": "11.3500",
            "2. high": "11.4000",
            "3. low": "11.1600",
            "4. close": "11.1800",
            "5. volume": "70053432"
        },
        "2023-12-01": {
            "1. open": "11.4400",
            "2. high": "11.5300",
            "3. low": "11.2800",
            "4. close": "11.4000",
            "5. volume": "66540336"
        },
        "2023-11-30": {
            "1. open": "11.4100",
            "2. high": "11.5500",
            "3. low": "11.4000",
            "4. close": "11.4400",
            "5. volume": "38831587"
        },
        "2023-11-29": {
            "1. open": "11.7500",
            "2. high": "11.7800",
            "3. low": "11.4200",
            "4. close": "11.4600",
            "5. volume": "78829702"
        },
        "2023-11-28": {
            "1. open": "11.8000",
            "2. high": "11.8800",
            "3. low": "11.7000",
            "4. close": "11.7500",
            "5. volume": "48666238"
        },
        "2023-11-27": {
            "1. open": "12.0600",
            "2. high": "12.0600",
            "3. low": "11.6600",
            "4. close": "11.8000",
            "5. volume": "99332934"
        },
        "2023-11-24": {
            "1. open": "12.1900",
            "2. high": "12.3000",
            "3. low": "12.0800",
            "4. close": "12.1200",
            "5. volume": "107220163"
        },
        "2023-11-23": {
            "1. open": "11.8600",
            "2. high": "12.2900",
            "3. low": "11.7900",
            "4. close": "12.1700",
            "5. volume": "153992376"
        },
        "2023-11-22": {
            "1. open": "11.8500",
            "2. high": "12.2000",
            "3. low": "11.8200",
            "4. close": "11.8400",
            "5. volume": "125311629"
        },
        "2023-11-21": {
            "1. open": "11.7900",
            "2. high": "12.2000",
            "3. low": "11.7500",
            "4. close": "11.9200",
            "5. volume": "201548082"
        },
        "2023-11-20": {
            "1. open": "11.7100",
            "2. high": "11.7400",
            "3. low": "11.5500",
            "4. close": "11.5700",
            "5. volume": "57448245"
        },
        "2023-11-17": {
            "1. open": "11.7300",
            "2. high": "11.8000",
            "3. low": "11.5600",
            "4. close": "11.6200",
            "5. volume": "63911811"
        },
        "2023-11-16": {
            "1. open": "11.8500",
            "2. high": "11.8900",
            "3. low": "11.7000",
            "4. close": "11.8000",
            "5. volume": "62264118"
        },
        "2023-11-15": {
            "1. open": "11.9900",
            "2. high": "12.0800",
            "3. low": "11.8800",
            "4. close": "11.8900",
            "5. volume": "95034661"
        },
        "2023-11-14": {
            "1. open": "11.7200",
            "2. high": "11.8400",
            "3. low": "11.6800",
            "4. close": "11.7800",
            "5. volume": "61099409"
        },
        "2023-11-13": {
            "1. open": "11.8300",
            "2. high": "11.8700",
            "3. low": "11.6200",
            "4. close": "11.7200",
            "5. volume": "67365642"
        },
        "2023-11-10": {
            "1. open": "11.9100",
            "2. high": "11.9400",
            "3. low": "11.7400",
            "4. close": "11.8900",
            "5. volume": "70679593"
        },
        "2023-11-09": {
            "1. open": "12.1000",
            "2. high": "12.1500",
            "3. low": "11.9100",
            "4. close": "11.9600",
            "5. volume": "81495573"
        },
        "2023-11-08": {
            "1. open": "11.8300",
            "2. high": "12.2700",
            "3. low": "11.8000",
            "4. close": "12.1300",
            "5. volume": "134509803"
        },
        "2023-11-07": {
            "1. open": "12.2000",
            "2. high": "12.2000",
            "3. low": "11.8600",
            "4. close": "11.9300",
            "5. volume": "161016717"
        },
        "2023-11-06": {
            "1. open": "11.5000",
            "2. high": "12.0700",
            "3. low": "11.4200",
            "4. close": "11.9700",
            "5. volume": "195090272"
        },
        "2023-11-03": {
            "1. open": "11.2400",
            "2. high": "11.2800",
            "3. low": "11.0700",
            "4. close": "11.2700",
            "5. volume": "82999098"
        },
        "2023-11-02": {
            "1. open": "11.3400",
            "2. high": "11.4300",
            "3. low": "11.2200",
            "4. close": "11.2200",
            "5. volume": "59402933"
        },
        "2023-11-01": {
            "1. open": "11.3200",
            "2. high": "11.4300",
            "3. low": "11.2700",
            "4. close": "11.3400",
            "5. volume": "66693177"
        },
        "2023-10-31": {
            "1. open": "11.5600",
            "2. high": "11.6600",
            "3. low": "11.2200",
            "4. close": "11.3300",
            "5. volume": "117987665"
        },
        "2023-10-30": {
            "1. open": "11.5600",
            "2. high": "11.7000",
            "3. low": "11.5000",
            "4. close": "11.6000",
            "5. volume": "72061404"
        },
        "2023-10-27": {
            "1. open": "11.5300",
            "2. high": "11.6500",
            "3. low": "11.4600",
            "4. close": "11.6300",
            "5. volume": "69165885"
        },
        "2023-10-26": {
            "1. open": "11.6200",
            "2. high": "11.6900",
            "3. low": "11.5000",
            "4. close": "11.5700",
            "5. volume": "42722254"
        },
        "2023-10-25": {
            "1. open": "11.8400",
            "2. high": "11.9400",
            "3. low": "11.6900",
            "4. close": "11.7000",
            "5. volume": "45586172"
        },
        "2023-10-24": {
            "1. open": "11.6500",
            "2. high": "11.8000",
            "3. low": "11.6000",
            "4. close": "11.6600",
            "5. volume": "52835953"
        },
        "2023-10-23": {
            "1. open": "11.5800",
            "2. high": "11.8100",
            "3. low": "11.4900",
            "4. close": "11.6200",
            "5. volume": "56835517"
        },
        "2023-10-20": {
            "1. open": "11.4100",
            "2. high": "11.8000",
            "3. low": "11.3500",
            "4. close": "11.6600",
            "5. volume": "83766635"
        },
        "2023-10-19": {
            "1. open": "11.6600",
            "2. high": "11.6700",
            "3. low": "11.4500",
            "4. close": "11.4600",
            "5. volume": "74789947"
        },
        "2023-10-18": {
            "1. open": "11.9200",
            "2. high": "11.9300",
            "3. low": "11.7100",
            "4. close": "11.7100",
            "5. volume": "67791131"
        },
        "2023-10-17": {
            "1. open": "12.2000",
            "2. high": "12.2200",
            "3. low": "11.9500",
            "4. close": "11.9800",
            "5. volume": "72679483"
        },
        "2023-10-16": {
            "1. open": "12.5600",
            "2. high": "12.6100",
            "3. low": "12.1400",
            "4. close": "12.2100",
            "5. volume": "75408392"
        },
        "2023-10-13": {
            "1. open": "12.7500",
            "2. high": "12.7800",
            "3. low": "12.5800",
            "4. close": "12.5900",
            "5. volume": "46760287"
        },
        "2023-10-12": {
            "1. open": "12.8100",
            "2. high": "12.8800",
            "3. low": "12.7400",
            "4. close": "12.8400",
            "5. volume": "38131705"
        },
        "2023-10-11": {
            "1. open": "12.8500",
            "2. high": "12.8700",
            "3. low": "12.6600",
            "4. close": "12.7700",
            "5. volume": "52314028"
        },
        "2023-10-10": {
            "1. open": "12.8900",
            "2. high": "12.9600",
            "3. low": "12.8100",
            "4. close": "12.8200",
            "5. volume": "30588297"
        },
        "2023-10-09": {
            "1. open": "13.0600",
            "2. high": "13.0600",
            "3. low": "12.7500",
            "4. close": "12.8900",
            "5. volume": "66257533"
        },
        "2023-09-28": {
            "1. open": "13.0800",
            "2. high": "13.1200",
            "3. low": "13.0300",
            "4. close": "13.0800",
            "5. volume": "30051321"
        },
        "2023-09-27": {
            "1. open": "13.0200",
            "2. high": "13.1400",
            "3. low": "13.0200",
            "4. close": "13.0500",
            "5. volume": "39494333"
        },
        "2023-09-26": {
            "1. open": "13.1400",
            "2. high": "13.1900",
            "3. low": "13.0600",
            "4. close": "13.0700",
            "5. volume": "32178243"
        },
        "2023-09-25": {
            "1. open": "13.3400",
            "2. high": "13.3500",
            "3. low": "13.1100",
            "4. close": "13.1400",
            "5. volume": "46900034"
        },
        "2023-09-22": {
            "1. open": "13.2400",
            "2. high": "13.4100",
            "3. low": "13.2000",
            "4. close": "13.3900",
            "5. volume": "44356252"
        },
        "2023-09-21": {
            "1. open": "13.3300",
            "2. high": "13.4300",
            "3. low": "13.2600",
            "4. close": "13.2600",
            "5. volume": "37085454"
        },
        "2023-09-20": {
            "1. open": "13.3000",
            "2. high": "13.3500",
            "3. low": "13.2300",
            "4. close": "13.2900",
            "5. volume": "27840907"
        },
        "2023-09-19": {
            "1. open": "13.3200",
            "2. high": "13.3600",
            "3. low": "13.2400",
            "4. close": "13.3000",
            "5. volume": "33569597"
        },
        "2023-09-18": {
            "1. open": "13.4000",
            "2. high": "13.4300",
            "3. low": "13.2700",
            "4. close": "13.3100",
            "5. volume": "43185544"
        },
        "2023-09-15": {
            "1. open": "13.5900",
            "2. high": "13.6200",
            "3. low": "13.4100",
            "4. close": "13.4200",
            "5. volume": "38951414"
        },
        "2023-09-14": {
            "1. open": "13.5600",
            "2. high": "13.6500",
            "3. low": "13.4400",
            "4. close": "13.5100",
            "5. volume": "40306949"
        },
        "2023-09-13": {
            "1. open": "13.6500",
            "2. high": "13.7700",
            "3. low": "13.5800",
            "4. close": "13.6200",
            "5. volume": "38931911"
        },
        "2023-09-12": {
            "1. open": "13.6900",
            "2. high": "13.7400",
            "3. low": "13.6000",
            "4. close": "13.6500",
            "5. volume": "41997403"
        },
        "2023-09-11": {
            "1. open": "13.9200",
            "2. high": "13.9500",
            "3. low": "13.5800",
            "4. close": "13.7000",
            "5. volume": "91427752"
        },
        "2023-09-08": {
            "1. open": "13.9100",
            "2. high": "13.9700",
            "3. low": "13.8200",
            "4. close": "13.9100",
            "5. volume": "42170974"
        },
        "2023-09-07": {
            "1. open": "14.0900",
            "2. high": "14.3200",
            "3. low": "13.9900",
            "4. close": "14.0000",
            "5. volume": "83622794"
        },
        "2023-09-06": {
            "1. open": "13.8800",
            "2. high": "14.2300",
            "3. low": "13.7300",
            "4. close": "14.1700",
            "5. volume": "101140501"
        },
        "2023-09-05": {
            "1. open": "13.9900",
            "2. high": "13.9900",
            "3. low": "13.8100",
            "4. close": "13.8800",
            "5. volume": "60313728"
        },
        "2023-09-04": {
            "1. open": "14.1800",
            "2. high": "14.3300",
            "3. low": "13.9900",
            "4. close": "14.0400",
            "5. volume": "106471820"
        },
        "2023-09-01": {
            "1. open": "13.8800",
            "2. high": "14.1700",
            "3. low": "13.8500",
            "4. close": "14.0500",
            "5. volume": "105032297"
        },
        "2023-08-31": {
            "1. open": "14.2300",
            "2. high": "14.2600",
            "3. low": "13.6300",
            "4. close": "13.6400",
            "5. volume": "121310578"
        },
        "2023-08-30": {
            "1. open": "14.1000",
            "2. high": "14.4500",
            "3. low": "14.0500",
            "4. close": "14.2000",
            "5. volume": "104103425"
        },
        "2023-08-29": {
            "1. open": "14.0000",
            "2. high": "14.2000",
            "3. low": "13.8100",
            "4. close": "14.2000",
            "5. volume": "110376709"
        },
        "2023-08-28": {
            "1. open": "14.4000",
            "2. high": "14.4100",
            "3. low": "13.9800",
            "4. close": "14.0500",
            "5. volume": "185319780"
        },
        "2023-08-25": {
            "1. open": "13.2000",
            "2. high": "13.6900",
            "3. low": "13.0500",
            "4. close": "13.4400",
            "5. volume": "92709323"
        },
        "2023-08-24": {
            "1. open": "13.8500",
            "2. high": "13.8800",
            "3. low": "13.6000",
            "4. close": "13.7100",
            "5. volume": "63309199"
        },
        "2023-08-23": {
            "1. open": "14.0500",
            "2. high": "14.0500",
            "3. low": "13.8200",
            "4. close": "13.8200",
            "5. volume": "45232967"
        },
        "2023-08-22": {
            "1. open": "13.9900",
            "2. high": "14.1100",
            "3. low": "13.8800",
            "4. close": "14.0200",
            "5. volume": "45881241"
        },
        "2023-08-21": {
            "1. open": "14.2700",
            "2. high": "14.2900",
            "3. low": "13.9800",
            "4. close": "13.9800",
            "5. volume": "59469080"
        },
        "2023-08-18": {
            "1. open": "14.5100",
            "2. high": "14.6700",
            "3. low": "14.3100",
            "4. close": "14.3100",
            "5. volume": "55003215"
        },
        "2023-08-17": {
            "1. open": "14.4100",
            "2. high": "14.6400",
            "3. low": "14.3000",
            "4. close": "14.5300",
            "5. volume": "70598363"
        },
        "2023-08-16": {
            "1. open": "14.2500",
            "2. high": "14.7800",
            "3. low": "14.2100",
            "4. close": "14.5400",
            "5. volume": "78983666"
        },
        "2023-08-15": {
            "1. open": "14.5300",
            "2. high": "14.5500",
            "3. low": "14.1300",
            "4. close": "14.2900",
            "5. volume": "53592392"
        },
        "2023-08-14": {
            "1. open": "14.3300",
            "2. high": "14.4800",
            "3. low": "14.0600",
            "4. close": "14.4000",
            "5. volume": "79858961"
        },
        "2023-08-11": {
            "1. open": "14.8500",
            "2. high": "14.9700",
            "3. low": "14.4800",
            "4. close": "14.6000",
            "5. volume": "80296493"
        },
        "2023-08-10": {
            "1. open": "14.7100",
            "2. high": "14.8800",
            "3. low": "14.5800",
            "4. close": "14.7500",
            "5. volume": "57928650"
        },
        "2023-08-09": {
            "1. open": "14.5800",
            "2. high": "14.8000",
            "3. low": "14.5400",
            "4. close": "14.7000",
            "5. volume": "54342308"
        },
        "2023-08-08": {
            "1. open": "14.7200",
            "2. high": "14.7900",
            "3. low": "14.5600",
            "4. close": "14.5800",
            "5. volume": "60574608"
        },
        "2023-08-07": {
            "1. open": "15.0600",
            "2. high": "15.0700",
            "3. low": "14.6600",
            "4. close": "14.7300",
            "5. volume": "108219263"
        },
        "2023-08-04": {
            "1. open": "15.6200",
            "2. high": "15.6800",
            "3. low": "15.2000",
            "4. close": "15.2400",
            "5. volume": "121586218"
        },
        "2023-08-03": {
            "1. open": "14.9200",
            "2. high": "15.3700",
            "3. low": "14.8400",
            "4. close": "15.3500",
            "5. volume": "113183383"
        },
        "2023-08-02": {
            "1. open": "15.0900",
            "2. high": "15.3000",
            "3. low": "15.0100",
            "4. close": "15.0600",
            "5. volume": "82776926"
        },
        "2023-08-01": {
            "1. open": "15.1700",
            "2. high": "15.3400",
            "3. low": "15.0000",
            "4. close": "15.0900",
            "5. volume": "99911917"
        },
        "2023-07-31": {
            "1. open": "15.4000",
            "2. high": "15.7800",
            "3. low": "15.1800",
            "4. close": "15.2500",
            "5. volume": "219622926"
        },
        "2023-07-28": {
            "1. open": "14.8200",
            "2. high": "15.3500",
            "3. low": "14.8100",
            "4. close": "15.2300",
            "5. volume": "192393923"
        },
        "2023-07-27": {
            "1. open": "14.7300",
            "2. high": "14.9600",
            "3. low": "14.5900",
            "4. close": "14.7300",
            "5. volume": "103757161"
        },
        "2023-07-26": {
            "1. open": "14.8000",
            "2. high": "14.9700",
            "3. low": "14.6900",
            "4. close": "14.8700",
            "5. volume": "143954970"
        },
        "2023-07-25": {
            "1. open": "14.1300",
            "2. high": "14.9400",
            "3. low": "14.1200",
            "4. close": "14.9200",
            "5. volume": "299133949"
        },
        "2023-07-24": {
            "1. open": "14.1200",
            "2. high": "14.1500",
            "3. low": "13.7500",
            "4. close": "13.8000",
            "5. volume": "74411195"
        },
        "2023-07-21": {
            "1. open": "13.8800",
            "2. high": "14.0900",
            "3. low": "13.8200",
            "4. close": "13.9800",
            "5. volume": "62537894"
        },
        "2023-07-20": {
            "1. open": "13.9100",
            "2. high": "14.0600",
            "3. low": "13.8600",
            "4. close": "13.8800",
            "5. volume": "70093951"
        },
        "2023-07-19": {
            "1. open": "13.6500",
            "2. high": "13.9100",
            "3. low": "13.6100",
            "4. close": "13.9000",
            "5. volume": "77086351"
        },
        "2023-07-18": {
            "1. open": "13.7100",
            "2. high": "13.7600",
            "3. low": "13.5600",
            "4. close": "13.7000",
            "5. volume": "43935729"
        },
        "2023-07-17": {
            "1. open": "13.7100",
            "2. high": "13.7300",
            "3. low": "13.6600",
            "4. close": "13.7100",
            "5. volume": "35402854"
        },
        "2023-07-14": {
            "1. open": "13.8200",
            "2. high": "13.8400",
            "3. low": "13.7000",
            "4. close": "13.7800",
            "5. volume": "47648542"
        },
        "2023-07-13": {
            "1. open": "13.7100",
            "2. high": "13.8200",
            "3. low": "13.7100",
            "4. close": "13.8000",
            "5. volume": "49347078"
        },
        "2023-07-12": {
            "1. open": "13.8500",
            "2. high": "13.8600",
            "3. low": "13.6600",
            "4. close": "13.6800",
            "5. volume": "73192872"
        },
        "2023-07-11": {
            "1. open": "14.1000",
            "2. high": "14.1400",
            "3. low": "13.8000",
            "4. close": "13.8600",
            "5. volume": "66422747"
        },
        "2023-07-10": {
            "1. open": "13.9100",
            "2. high": "13.9700",
            "3. low": "13.8200",
            "4. close": "13.9100",
            "5. volume": "40103849"
        },
        "2023-07-07": {
            "1. open": "13.9200",
            "2. high": "14.0100",
            "3. low": "13.8100",
            "4. close": "13.8700",
            "5. volume": "39449813"
        },
        "2023-07-06": {
            "1. open": "13.9300",
            "2. high": "14.0500",
            "3. low": "13.8700",
            "4. close": "13.9700",
            "5. volume": "43210407"
        },
        "2023-07-05": {
            "1. open": "13.9600",
            "2. high": "14.0700",
            "3. low": "13.9500",
            "4. close": "13.9700",
            "5. volume": "33894684"
        },
        "2023-07-04": {
            "1. open": "14.1200",
            "2. high": "14.1500",
            "3. low": "13.9300",
            "4. close": "14.0200",
            "5. volume": "56765725"
        },
        "2023-07-03": {
            "1. open": "14.0500",
            "2. high": "14.2000",
            "3. low": "14.0500",
            "4. close": "14.1500",
            "5. volume": "52331616"
        },
        "2023-06-30": {
            "1. open": "14.0800",
            "2. high": "14.2500",
            "3. low": "13.9700",
            "4. close": "14.0200",
            "5. volume": "57652435"
        },
        "2023-06-29": {
            "1. open": "14.1900",
            "2. high": "14.2500",
            "3. low": "13.9900",
            "4. close": "14.0100",
            "5. volume": "48192103"
        },
        "2023-06-28": {
            "1. open": "14.3100",
            "2. high": "14.3500",
            "3. low": "14.1000",
            "4. close": "14.2200",
            "5. volume": "51807652"
        },
        "2023-06-27": {
            "1. open": "13.8000",
            "2. high": "14.3600",
            "3. low": "13.7500",
            "4. close": "14.3300",
            "5. volume": "103924086"
        },
        "2023-06-26": {
            "1. open": "13.7900",
            "2. high": "13.8900",
            "3. low": "13.7000",
            "4. close": "13.7500",
            "5. volume": "48878267"
        },
        "2023-06-21": {
            "1. open": "13.9400",
            "2. high": "14.0800",
            "3. low": "13.8900",
            "4. close": "13.9400",
            "5. volume": "57403539"
        },
        "2023-06-20": {
            "1. open": "14.2000",
            "2. high": "14.2200",
            "3. low": "13.9600",
            "4. close": "14.0100",
            "5. volume": "70346480"
        },
        "2023-06-19": {
            "1. open": "14.5900",
            "2. high": "14.6000",
            "3. low": "14.1700",
            "4. close": "14.1900",
            "5. volume": "93525055"
        },
        "2023-06-16": {
            "1. open": "14.7400",
            "2. high": "14.9300",
            "3. low": "14.5400",
            "4. close": "14.5400",
            "5. volume": "109341869"
        },
        "2023-06-15": {
            "1. open": "14.4500",
            "2. high": "14.7200",
            "3. low": "14.4300",
            "4. close": "14.7200",
            "5. volume": "97741221"
        },
        "2023-06-14": {
            "1. open": "14.6300",
            "2. high": "14.7500",
            "3. low": "14.3800",
            "4. close": "14.4000",
            "5. volume": "71103947"
        },
        "2023-06-13": {
            "1. open": "14.5200",
            "2. high": "14.8000",
            "3. low": "14.5200",
            "4. close": "14.6200",
            "5. volume": "59974836"
        },
        "2023-06-12": {
            "1. open": "14.5800",
            "2. high": "14.6800",
            "3. low": "14.4900",
            "4. close": "14.5700",
            "5. volume": "56454640"
        },
        "2023-06-09": {
            "1. open": "14.7900",
            "2. high": "14.8600",
            "3. low": "14.5800",
            "4. close": "14.6700",
            "5. volume": "69456150"
        },
        "2023-06-08": {
            "1. open": "14.5700",
            "2. high": "14.9900",
            "3. low": "14.3800",
            "4. close": "14.8900",
            "5. volume": "110759383"
        },
        "2023-06-07": {
            "1. open": "14.5900",
            "2. high": "14.8800",
            "3. low": "14.4400",
            "4. close": "14.6200",
            "5. volume": "81509425"
        },
        "2023-06-06": {
            "1. open": "14.3200",
            "2. high": "14.8400",
            "3. low": "14.3100",
            "4. close": "14.4600",
            "5. volume": "98928630"
        },
        "2023-06-05": {
            "1. open": "14.3400",
            "2. high": "14.4300",
            "3. low": "14.2200",
            "4. close": "14.3600",
            "5. volume": "59867060"
        },
        "2023-06-02": {
            "1. open": "14.0500",
            "2. high": "14.6400",
            "3. low": "14.0100",
            "4. close": "14.5200",
            "5. volume": "118094463"
        },
        "2023-06-01": {
            "1. open": "14.1400",
            "2. high": "14.2000",
            "3. low": "13.9800",
            "4. close": "14.0000",
            "5. volume": "46662808"
        },
        "2023-05-31": {
            "1. open": "14.2500",
            "2. high": "14.3300",
            "3. low": "14.0600",
            "4. close": "14.2400",
            "5. volume": "45125137"
        },
        "2023-05-30": {
            "1. open": "13.9900",
            "2. high": "14.3600",
            "3. low": "13.6700",
            "4. close": "14.3600",
            "5. volume": "88196850"
        },
        "2023-05-29": {
            "1. open": "14.1700",
            "2. high": "14.1800",
            "3. low": "14.0000",
            "4. close": "14.0300",
            "5. volume": "44301886"
        },
        "2023-05-26": {
            "1. open": "14.1400",
            "2. high": "14.2400",
            "3. low": "14.0100",
            "4. close": "14.2100",
            "5. volume": "40775357"
        },
        "2023-05-25": {
            "1. open": "14.0300",
            "2. high": "14.1900",
            "3. low": "14.0000",
            "4. close": "14.1900",
            "5. volume": "42395343"
        },
        "2023-05-24": {
            "1. open": "14.4700",
            "2. high": "14.4800",
            "3. low": "14.1000",
            "4. close": "14.1100",
            "5. volume": "75275812"
        },
        "2023-05-23": {
            "1. open": "14.6300",
            "2. high": "14.7600",
            "3. low": "14.5200",
            "4. close": "14.5200",
            "5. volume": "37455500"
        },
        "2023-05-22": {
            "1. open": "14.5200",
            "2. high": "14.6800",
            "3. low": "14.4200",
            "4. close": "14.6700",
            "5. volume": "37503175"
        },
        "2023-05-19": {
            "1. open": "14.6200",
            "2. high": "14.6200",
            "3. low": "14.5000",
            "4. close": "14.5400",
            "5. volume": "39628837"
        },
        "2023-05-18": {
            "1. open": "14.8200",
            "2. high": "14.8700",
            "3. low": "14.5300",
            "4. close": "14.6200",
            "5. volume": "57683517"
        },
        "2023-05-17": {
            "1. open": "14.8800",
            "2. high": "14.9300",
            "3. low": "14.6800",
            "4. close": "14.7800",
            "5. volume": "50646150"
        },
        "2023-05-16": {
            "1. open": "15.0600",
            "2. high": "15.1200",
            "3. low": "14.8800",
            "4. close": "14.9100",
            "5. volume": "37484203"
        },
        "2023-05-15": {
            "1. open": "15.0000",
            "2. high": "15.1000",
            "3. low": "14.8100",
            "4. close": "15.0600",
            "5. volume": "65548434"
        },
        "2023-05-12": {
            "1. open": "15.2400",
            "2. high": "15.3400",
            "3. low": "15.0600",
            "4. close": "15.0600",
            "5. volume": "46952953"
        },
        "2023-05-11": {
            "1. open": "15.3000",
            "2. high": "15.3600",
            "3. low": "15.2100",
            "4. close": "15.3000",
            "5. volume": "44334679"
        },
        "2023-05-10": {
            "1. open": "15.4600",
            "2. high": "15.5000",
            "3. low": "15.1600",
            "4. close": "15.3000",
            "5. volume": "65902998"
        },
        "2023-05-09": {
            "1. open": "15.5000",
            "2. high": "15.8900",
            "3. low": "15.4100",
            "4. close": "15.4700",
            "5. volume": "125984623"
        },
        "2023-05-08": {
            "1. open": "15.3800",
            "2. high": "15.6000",
            "3. low": "15.1300",
            "4. close": "15.5800",
            "5. volume": "103391563"
        },
        "2023-05-05": {
            "1. open": "14.9500",
            "2. high": "15.6400",
            "3. low": "14.9100",
            "4. close": "15.5400",
            "5. volume": "149544504"
        },
        "2023-05-04": {
            "1. open": "14.8000",
            "2. high": "15.1500",
            "3. low": "14.7200",
            "4. close": "14.9500",
            "5. volume": "72550298"
        },
        "2023-04-28": {
            "1. open": "14.8900",
            "2. high": "15.1400",
            "3. low": "14.8700",
            "4. close": "15.1400",
            "5. volume": "60219414"
        },
        "2023-04-27": {
            "1. open": "14.8000",
            "2. high": "14.9500",
            "3. low": "14.6800",
            "4. close": "14.9200",
            "5. volume": "45595500"
        },
        "2023-04-26": {
            "1. open": "14.7000",
            "2. high": "14.8700",
            "3. low": "14.5500",
            "4. close": "14.8000",
            "5. volume": "50426190"
        },
        "2023-04-25": {
            "1. open": "14.9400",
            "2. high": "14.9700",
            "3. low": "14.6800",
            "4. close": "14.8800",
            "5. volume": "64653059"
        },
        "2023-04-24": {
            "1. open": "15.3000",
            "2. high": "15.3000",
            "3. low": "14.8300",
            "4. close": "14.9000",
            "5. volume": "98062644"
        },
        "2023-04-21": {
            "1. open": "15.4900",
            "2. high": "15.7400",
            "3. low": "15.2600",
            "4. close": "15.3000",
            "5. volume": "99335444"
        },
        "2023-04-20": {
            "1. open": "15.4400",
            "2. high": "15.5300",
            "3. low": "15.3100",
            "4. close": "15.4300",
            "5. volume": "59111002"
        },
        "2023-04-19": {
            "1. open": "15.9000",
            "2. high": "15.9400",
            "3. low": "15.4500",
            "4. close": "15.4800",
            "5. volume": "123950521"
        },
        "2023-04-18": {
            "1. open": "15.9000",
            "2. high": "16.1900",
            "3. low": "15.8500",
            "4. close": "15.9000",
            "5. volume": "91504005"
        },
        "2023-04-17": {
            "1. open": "15.7200",
            "2. high": "15.9400",
            "3. low": "15.6300",
            "4. close": "15.9300",
            "5. volume": "94456869"
        },
        "2023-04-14": {
            "1. open": "15.9500",
            "2. high": "15.9900",
            "3. low": "15.7400",
            "4. close": "15.8100",
            "5. volume": "67338956"
        },
        "2023-04-13": {
            "1. open": "15.9200",
            "2. high": "15.9700",
            "3. low": "15.7900",
            "4. close": "15.8500",
            "5. volume": "84911398"
        },
        "2023-04-12": {
            "1. open": "16.0800",
            "2. high": "16.1900",
            "3. low": "15.8500",
            "4. close": "16.0500",
            "5. volume": "104629153"
        },
        "2023-04-11": {
            "1. open": "15.6000",
            "2. high": "16.2500",
            "3. low": "15.5600",
            "4. close": "16.0400",
            "5. volume": "173053538"
        },
        "2023-04-10": {
            "1. open": "15.7500",
            "2. high": "15.8200",
            "3. low": "15.5800",
            "4. close": "15.7000",
            "5. volume": "107608559"
        },
        "2023-04-07": {
            "1. open": "15.2800",
            "2. high": "15.8300",
            "3. low": "15.1100",
            "4. close": "15.8200",
            "5. volume": "224456726"
        },
        "2023-04-06": {
            "1. open": "15.1400",
            "2. high": "15.1900",
            "3. low": "15.0000",
            "4. close": "15.0400",
            "5. volume": "79338100"
        },
        "2023-04-04": {
            "1. open": "15.3800",
            "2. high": "15.4100",
            "3. low": "15.0800",
            "4. close": "15.1500",
            "5. volume": "120547678"
        },
        "2023-04-03": {
            "1. open": "15.2400",
            "2. high": "15.5500",
            "3. low": "15.1500",
            "4. close": "15.4100",
            "5. volume": "116744469"
        },
        "2023-03-31": {
            "1. open": "15.6000",
            "2. high": "15.6500",
            "3. low": "15.1500",
            "4. close": "15.2400",
            "5. volume": "134969442"
        },
        "2023-03-30": {
            "1. open": "15.4000",
            "2. high": "15.6300",
            "3. low": "15.2700",
            "4. close": "15.6000",
            "5. volume": "62053539"
        },
        "2023-03-29": {
            "1. open": "15.4100",
            "2. high": "15.6200",
            "3. low": "15.3500",
            "4. close": "15.3900",
            "5. volume": "65484826"
        },
        "2023-03-28": {
            "1. open": "15.4100",
            "2. high": "15.6000",
            "3. low": "15.2800",
            "4. close": "15.3500",
            "5. volume": "66453259"
        },
        "2023-03-27": {
            "1. open": "15.8100",
            "2. high": "15.8300",
            "3. low": "15.4400",
            "4. close": "15.4700",
            "5. volume": "84514060"
        },
        "2023-03-24": {
            "1. open": "15.8700",
            "2. high": "15.9500",
            "3. low": "15.6200",
            "4. close": "15.8100",
            "5. volume": "77901589"
        },
        "2023-03-23": {
            "1. open": "15.8300",
            "2. high": "15.9100",
            "3. low": "15.7300",
            "4. close": "15.8600",
            "5. volume": "55103145"
        },
        "2023-03-22": {
            "1. open": "15.7600",
            "2. high": "15.9900",
            "3. low": "15.6800",
            "4. close": "15.9000",
            "5. volume": "66235061"
        },
        "2023-03-21": {
            "1. open": "15.7200",
            "2. high": "15.8200",
            "3. low": "15.6400",
            "4. close": "15.7400",
            "5. volume": "46755877"
        },
        "2023-03-20": {
            "1. open": "15.9600",
            "2. high": "16.0800",
            "3. low": "15.6700",
            "4. close": "15.7200",
            "5. volume": "69089577"
        },
        "2023-03-17": {
            "1. open": "15.8900",
            "2. high": "16.1200",
            "3. low": "15.8100",
            "4. close": "15.9000",
            "5. volume": "70392963"
        },
        "2023-03-16": {
            "1. open": "15.7900",
            "2. high": "15.9400",
            "3. low": "15.5800",
            "4. close": "15.7500",
            "5. volume": "48268589"
        },
        "2023-03-15": {
            "1. open": "15.8100",
            "2. high": "15.9700",
            "3. low": "15.7700",
            "4. close": "15.8600",
            "5. volume": "48774421"
        },
        "2023-03-14": {
            "1. open": "15.8400",
            "2. high": "16.0600",
            "3. low": "15.6200",
            "4. close": "15.7500",
            "5. volume": "58327776"
        },
        "2023-03-13": {
            "1. open": "15.8300",
            "2. high": "16.0000",
            "3. low": "15.7100",
            "4. close": "15.8400",
            "5. volume": "51026410"
        },
        "2023-03-10": {
            "1. open": "15.9900",
            "2. high": "16.0500",
            "3. low": "15.7700",
            "4. close": "15.8300",
            "5. volume": "53248917"
        },
        "2023-03-09": {
            "1. open": "16.1100",
            "2. high": "16.3400",
            "3. low": "16.1000",
            "4. close": "16.1200",
            "5. volume": "55170787"
        },
        "2023-03-08": {
            "1. open": "16.1400",
            "2. high": "16.1900",
            "3. low": "15.9500",
            "4. close": "16.0900",
            "5. volume": "80101868"
        },
        "2023-03-07": {
            "1. open": "16.4500",
            "2. high": "16.5600",
            "3. low": "16.1100",
            "4. close": "16.1300",
            "5. volume": "89647734"
        },
        "2023-03-06": {
            "1. open": "16.8100",
            "2. high": "16.8100",
            "3. low": "16.3900",
            "4. close": "16.4500",
            "5. volume": "109429247"
        },
        "2023-03-03": {
            "1. open": "16.7600",
            "2. high": "16.8300",
            "3. low": "16.5800",
            "4. close": "16.8100",
            "5. volume": "85312015"
        },
        "2023-03-02": {
            "1. open": "17.0000",
            "2. high": "17.0200",
            "3. low": "16.6800",
            "4. close": "16.7300",
            "5. volume": "145636050"
        },
        "2023-03-01": {
            "1. open": "17.0700",
            "2. high": "17.2300",
            "3. low": "17.0000",
            "4. close": "17.2200",
            "5. volume": "77327702"
        },
        "2023-02-28": {
            "1. open": "17.2300",
            "2. high": "17.2600",
            "3. low": "16.9100",
            "4. close": "17.1400",
            "5. volume": "73464403"
        },
        "2023-02-27": {
            "1. open": "17.2300",
            "2. high": "17.4000",
            "3. low": "17.1600",
            "4. close": "17.1800",
            "5. volume": "36942410"
        },
        "2023-02-24": {
            "1. open": "17.5100",
            "2. high": "17.5400",
            "3. low": "17.1300",
            "4. close": "17.2200",
            "5. volume": "52214188"
        },
        "2023-02-23": {
            "1. open": "17.4600",
            "2. high": "17.6400",
            "3. low": "17.4000",
            "4. close": "17.4700",
            "5. volume": "40295386"
        },
        "2023-02-22": {
            "1. open": "17.4100",
            "2. high": "17.5300",
            "3. low": "17.4000",
            "4. close": "17.4300",
            "5. volume": "37475420"
        },
        "2023-02-21": {
            "1. open": "17.8800",
            "2. high": "17.9700",
            "3. low": "17.5300",
            "4. close": "17.6300",
            "5. volume": "80648242"
        },
        "2023-02-20": {
            "1. open": "17.0800",
            "2. high": "17.6600",
            "3. low": "17.0800",
            "4. close": "17.5600",
            "5. volume": "83430560"
        },
        "2023-02-17": {
            "1. open": "17.2800",
            "2. high": "17.3900",
            "3. low": "17.0800",
            "4. close": "17.0900",
            "5. volume": "48883802"
        },
        "2023-02-16": {
            "1. open": "17.3500",
            "2. high": "17.6800",
            "3. low": "17.1800",
            "4. close": "17.3300",
            "5. volume": "72725627"
        },
        "2023-02-15": {
            "1. open": "17.6000",
            "2. high": "17.6300",
            "3. low": "17.2700",
            "4. close": "17.3400",
            "5. volume": "65828612"
        },
        "2023-02-14": {
            "1. open": "17.6800",
            "2. high": "17.9000",
            "3. low": "17.5700",
            "4. close": "17.7100",
            "5. volume": "57361807"
        },
        "2023-02-13": {
            "1. open": "17.3500",
            "2. high": "17.7500",
            "3. low": "17.1700",
            "4. close": "17.6600",
            "5. volume": "77172986"
        },
        "2023-02-10": {
            "1. open": "17.6400",
            "2. high": "17.9000",
            "3. low": "17.5000",
            "4. close": "17.6700",
            "5. volume": "44996107"
        },
        "2023-02-09": {
            "1. open": "17.4900",
            "2. high": "17.8300",
            "3. low": "17.4100",
            "4. close": "17.6700",
            "5. volume": "46350835"
        },
        "2023-02-08": {
            "1. open": "17.5400",
            "2. high": "17.8400",
            "3. low": "17.4700",
            "4. close": "17.5000",
            "5. volume": "43636736"
        },
        "2023-02-07": {
            "1. open": "17.2800",
            "2. high": "17.8000",
            "3. low": "17.2200",
            "4. close": "17.5600",
            "5. volume": "100742454"
        },
        "2023-02-06": {
            "1. open": "17.7500",
            "2. high": "17.7600",
            "3. low": "17.2000",
            "4. close": "17.2800",
            "5. volume": "124082714"
        },
        "2023-02-03": {
            "1. open": "18.1200",
            "2. high": "18.1200",
            "3. low": "17.8800",
            "4. close": "17.9700",
            "5. volume": "49758437"
        },
        "2023-02-02": {
            "1. open": "18.1800",
            "2. high": "18.3800",
            "3. low": "17.9300",
            "4. close": "18.1800",
            "5. volume": "70721089"
        },
        "2023-02-01": {
            "1. open": "18.2000",
            "2. high": "18.2800",
            "3. low": "17.9000",
            "4. close": "18.1900",
            "5. volume": "69081089"
        },
        "2023-01-31": {
            "1. open": "18.0800",
            "2. high": "18.3500",
            "3. low": "17.9500",
            "4. close": "18.2900",
            "5. volume": "68920341"
        },
        "2023-01-30": {
            "1. open": "18.8800",
            "2. high": "19.0000",
            "3. low": "18.0000",
            "4. close": "18.0900",
            "5. volume": "127047351"
        },
        "2023-01-20": {
            "1. open": "18.4900",
            "2. high": "18.6500",
            "3. low": "18.3500",
            "4. close": "18.5800",
            "5. volume": "50411409"
        },
        "2023-01-19": {
            "1. open": "18.4400",
            "2. high": "18.5500",
            "3. low": "18.1000",
            "4. close": "18.5500",
            "5. volume": "63437898"
        },
        "2023-01-18": {
            "1. open": "18.7500",
            "2. high": "18.9500",
            "3. low": "18.4400",
            "4. close": "18.4800",
            "5. volume": "53158934"
        },
        "2023-01-17": {
            "1. open": "18.7300",
            "2. high": "18.8500",
            "3. low": "18.3600",
            "4. close": "18.7400",
            "5. volume": "53144158"
        },
        "2023-01-16": {
            "1. open": "18.7800",
            "2. high": "18.9000",
            "3. low": "18.4600",
            "4. close": "18.7000",
            "5. volume": "66875261"
        },
        "2023-01-13": {
            "1. open": "18.4500",
            "2. high": "18.7800",
            "3. low": "18.4500",
            "4. close": "18.7800",
            "5. volume": "41436177"
        },
        "2023-01-12": {
            "1. open": "18.8500",
            "2. high": "18.8800",
            "3. low": "18.3100",
            "4. close": "18.6000",
            "5. volume": "67941298"
        },
        "2023-01-11": {
            "1. open": "18.8200",
            "2. high": "19.3100",
            "3. low": "18.8000",
            "4. close": "18.9900",
            "5. volume": "66931289"
        },
        "2023-01-10": {
            "1. open": "18.7800",
            "2. high": "18.9700",
            "3. low": "18.6500",
            "4. close": "18.8000",
            "5. volume": "48208009"
        },
        "2023-01-09": {
            "1. open": "19.2900",
            "2. high": "19.3500",
            "3. low": "18.6800",
            "4. close": "18.7800",
            "5. volume": "68506576"
        },
        "2023-01-06": {
            "1. open": "19.6100",
            "2. high": "19.6900",
            "3. low": "19.0000",
            "4. close": "19.2200",
            "5. volume": "72123976"
        },
        "2023-01-05": {
            "1. open": "19.0000",
            "2. high": "19.4800",
            "3. low": "18.9000",
            "4. close": "19.3300",
            "5. volume": "70524523"
        },
        "2023-01-04": {
            "1. open": "18.2500",
            "2. high": "19.2800",
            "3. low": "18.0700",
            "4. close": "19.0700",
            "5. volume": "108714691"
        },
        "2023-01-03": {
            "1. open": "18.1000",
            "2. high": "18.5000",
            "3. low": "17.8800",
            "4. close": "18.2300",
            "5. volume": "63639963"
        },
        "2022-12-30": {
            "1. open": "18.2300",
            "2. high": "18.3200",
            "3. low": "17.9300",
            "4. close": "18.2000",
            "5. volume": "51486383"
        },
        "2022-12-29": {
            "1. open": "18.4900",
            "2. high": "18.5200",
            "3. low": "17.9600",
            "4. close": "18.1600",
            "5. volume": "60686883"
        },
        "2022-12-28": {
            "1. open": "18.4800",
            "2. high": "18.7900",
            "3. low": "18.3000",
            "4. close": "18.5800",
            "5. volume": "39750252"
        },
        "2022-12-27": {
            "1. open": "18.4400",
            "2. high": "18.9100",
            "3. low": "18.4000",
            "4. close": "18.5100",
            "5. volume": "45940371"
        },
        "2022-12-26": {
            "1. open": "18.7400",
            "2. high": "18.7500",
            "3. low": "18.2000",
            "4. close": "18.3700",
            "5. volume": "57884507"
        },
        "2022-12-23": {
            "1. open": "18.5900",
            "2. high": "18.9600",
            "3. low": "18.4800",
            "4. close": "18.7800",
            "5. volume": "33100340"
        },
        "2022-12-22": {
            "1. open": "18.9300",
            "2. high": "19.0600",
            "3. low": "18.6100",
            "4. close": "18.7300",
            "5. volume": "41215556"
        },
        "2022-12-21": {
            "1. open": "18.8300",
            "2. high": "18.9600",
            "3. low": "18.5900",
            "4. close": "18.7000",
            "5. volume": "47129966"
        },
        "2022-12-20": {
            "1. open": "18.8000",
            "2. high": "19.1600",
            "3. low": "18.4500",
            "4. close": "18.7100",
            "5. volume": "67329949"
        },
        "2022-12-19": {
            "1. open": "19.5000",
            "2. high": "19.9000",
            "3. low": "19.1000",
            "4. close": "19.3500",
            "5. volume": "78133772"
        },
        "2022-12-16": {
            "1. open": "19.3600",
            "2. high": "19.7900",
            "3. low": "19.0300",
            "4. close": "19.3800",
            "5. volume": "97693763"
        },
        "2022-12-15": {
            "1. open": "18.8800",
            "2. high": "19.2400",
            "3. low": "18.5000",
            "4. close": "19.1200",
            "5. volume": "91582817"
        },
        "2022-12-14": {
            "1. open": "19.4000",
            "2. high": "19.6000",
            "3. low": "19.0500",
            "4. close": "19.2500",
            "5. volume": "79076358"
        },
        "2022-12-13": {
            "1. open": "19.4500",
            "2. high": "19.6000",
            "3. low": "19.1600",
            "4. close": "19.4800",
            "5. volume": "75261503"
        },
        "2022-12-12": {
            "1. open": "20.1100",
            "2. high": "20.2500",
            "3. low": "19.3600",
            "4. close": "19.4500",
            "5. volume": "115920179"
        },
        "2022-12-09": {
            "1. open": "19.3700",
            "2. high": "20.6300",
            "3. low": "19.2600",
            "4. close": "20.4600",
            "5. volume": "217733959"
        },
        "2022-12-08": {
            "1. open": "18.5500",
            "2. high": "19.5000",
            "3. low": "18.5300",
            "4. close": "19.3800",
            "5. volume": "151486793"
        },
        "2022-12-07": {
            "1. open": "18.9100",
            "2. high": "19.1700",
            "3. low": "18.3000",
            "4. close": "18.5000",
            "5. volume": "139679464"
        },
        "2022-12-06": {
            "1. open": "18.8000",
            "2. high": "19.2600",
            "3. low": "18.4500",
            "4. close": "19.1800",
            "5. volume": "111442351"
        },
        "2022-12-05": {
            "1. open": "18.9000",
            "2. high": "19.4000",
            "3. low": "18.8200",
            "4. close": "18.9200",
            "5. volume": "193712420"
        },
        "2022-12-02": {
            "1. open": "18.5000",
            "2. high": "18.7400",
            "3. low": "17.7800",
            "4. close": "18.3900",
            "5. volume": "181199684"
        },
        "2022-12-01": {
            "1. open": "18.3700",
            "2. high": "19.1400",
            "3. low": "18.3300",
            "4. close": "19.0000",
            "5. volume": "171925489"
        },
        "2022-11-30": {
            "1. open": "19.0000",
            "2. high": "19.6900",
            "3. low": "18.5000",
            "4. close": "18.6500",
            "5. volume": "274534174"
        },
        "2022-11-29": {
            "1. open": "17.9800",
            "2. high": "18.8300",
            "3. low": "17.8600",
            "4. close": "18.8300",
            "5. volume": "254560297"
        },
        "2022-11-28": {
            "1. open": "16.8900",
            "2. high": "17.3000",
            "3. low": "16.6300",
            "4. close": "17.1200",
            "5. volume": "146852135"
        },
        "2022-11-25": {
            "1. open": "16.2000",
            "2. high": "17.4500",
            "3. low": "16.1900",
            "4. close": "17.3200",
            "5. volume": "246898619"
        },
        "2022-11-24": {
            "1. open": "16.0300",
            "2. high": "16.1700",
            "3. low": "15.7600",
            "4. close": "16.0200",
            "5. volume": "131671722"
        },
        "2022-11-23": {
            "1. open": "15.4000",
            "2. high": "15.7300",
            "3. low": "15.3800",
            "4. close": "15.4900",
            "5. volume": "46741267"
        },
        "2022-11-22": {
            "1. open": "15.8000",
            "2. high": "15.9500",
            "3. low": "15.3900",
            "4. close": "15.6000",
            "5. volume": "82836874"
        },
        "2022-11-21": {
            "1. open": "15.5700",
            "2. high": "15.6000",
            "3. low": "15.0800",
            "4. close": "15.5700",
            "5. volume": "76322405"
        },
        "2022-11-18": {
            "1. open": "15.7800",
            "2. high": "15.9300",
            "3. low": "15.5800",
            "4. close": "15.6500",
            "5. volume": "67514748"
        },
        "2022-11-17": {
            "1. open": "15.8700",
            "2. high": "16.0000",
            "3. low": "15.5700",
            "4. close": "15.8100",
            "5. volume": "86226720"
        },
        "2022-11-16": {
            "1. open": "16.1400",
            "2. high": "16.2400",
            "3. low": "15.7200",
            "4. close": "15.8600",
            "5. volume": "107212847"
        },
        "2022-11-15": {
            "1. open": "16.3000",
            "2. high": "16.5800",
            "3. low": "16.0000",
            "4. close": "16.3500",
            "5. volume": "154225629"
        },
        "2022-11-14": {
            "1. open": "16.1900",
            "2. high": "16.8400",
            "3. low": "15.9900",
            "4. close": "16.3900",
            "5. volume": "285060628"
        },
        "2022-11-11": {
            "1. open": "14.7300",
            "2. high": "15.7600",
            "3. low": "14.6600",
            "4. close": "15.7600",
            "5. volume": "291165404"
        },
        "2022-11-10": {
            "1. open": "14.4000",
            "2. high": "14.5200",
            "3. low": "14.1800",
            "4. close": "14.3300",
            "5. volume": "64115572"
        },
        "2022-11-09": {
            "1. open": "14.6500",
            "2. high": "14.9900",
            "3. low": "14.4500",
            "4. close": "14.5500",
            "5. volume": "139348952"
        },
        "2022-11-08": {
            "1. open": "14.2000",
            "2. high": "14.5600",
            "3. low": "14.1100",
            "4. close": "14.2600",
            "5. volume": "84443873"
        },
        "2022-11-07": {
            "1. open": "13.9100",
            "2. high": "14.2800",
            "3. low": "13.9000",
            "4. close": "14.2300",
            "5. volume": "78028943"
        },
        "2022-11-04": {
            "1. open": "13.5800",
            "2. high": "14.0900",
            "3. low": "13.5500",
            "4. close": "14.0400",
            "5. volume": "107751438"
        },
        "2022-11-03": {
            "1. open": "13.7500",
            "2. high": "13.8800",
            "3. low": "13.5400",
            "4. close": "13.6400",
            "5. volume": "71606710"
        },
        "2022-11-02": {
            "1. open": "13.6500",
            "2. high": "14.0900",
            "3. low": "13.5000",
            "4. close": "13.9100",
            "5. volume": "97590232"
        },
        "2022-11-01": {
            "1. open": "13.5000",
            "2. high": "13.8600",
            "3. low": "13.2800",
            "4. close": "13.8600",
            "5. volume": "119725232"
        },
        "2022-10-31": {
            "1. open": "14.0800",
            "2. high": "14.1000",
            "3. low": "13.1300",
            "4. close": "13.5200",
            "5. volume": "179902012"
        },
        "2022-10-28": {
            "1. open": "14.7800",
            "2. high": "14.8200",
            "3. low": "14.3100",
            "4. close": "14.3400",
            "5. volume": "99699509"
        },
        "2022-10-27": {
            "1. open": "15.0700",
            "2. high": "15.1600",
            "3. low": "14.8800",
            "4. close": "14.8900",
            "5. volume": "106219858"
        },
        "2022-10-26": {
            "1. open": "15.5500",
            "2. high": "15.6100",
            "3. low": "14.9800",
            "4. close": "15.0700",
            "5. volume": "142607265"
        },
        "2022-10-25": {
            "1. open": "15.5000",
            "2. high": "15.7300",
            "3. low": "15.3800",
            "4. close": "15.5500",
            "5. volume": "59127836"
        },
        "2022-10-24": {
            "1. open": "16.0000",
            "2. high": "16.0300",
            "3. low": "15.5000",
            "4. close": "15.5600",
            "5. volume": "89302158"
        },
        "2022-10-21": {
            "1. open": "16.3000",
            "2. high": "16.4800",
            "3. low": "16.0700",
            "4. close": "16.1900",
            "5. volume": "65896956"
        },
        "2022-10-20": {
            "1. open": "16.1000",
            "2. high": "16.2700",
            "3. low": "16.0200",
            "4. close": "16.1200",
            "5. volume": "44992317"
        },
        "2022-10-19": {
            "1. open": "16.3000",
            "2. high": "16.5600",
            "3. low": "16.1700",
            "4. close": "16.1700",
            "5. volume": "69440597"
        },
        "2022-10-18": {
            "1. open": "16.6000",
            "2. high": "16.7500",
            "3. low": "16.2100",
            "4. close": "16.3800",
            "5. volume": "70268854"
        },
        "2022-10-17": {
            "1. open": "16.9000",
            "2. high": "17.0300",
            "3. low": "16.3500",
            "4. close": "16.6000",
            "5. volume": "89515229"
        },
        "2022-10-14": {
            "1. open": "16.8400",
            "2. high": "17.5600",
            "3. low": "16.8400",
            "4. close": "17.0200",
            "5. volume": "66315307"
        },
        "2022-10-13": {
            "1. open": "17.0200",
            "2. high": "17.1500",
            "3. low": "16.4200",
            "4. close": "16.8000",
            "5. volume": "70228592"
        },
        "2022-10-12": {
            "1. open": "16.9800",
            "2. high": "17.4500",
            "3. low": "16.8100",
            "4. close": "17.1800",
            "5. volume": "57958740"
        },
        "2022-10-11": {
            "1. open": "17.7600",
            "2. high": "17.7700",
            "3. low": "16.7400",
            "4. close": "16.9800",
            "5. volume": "88729965"
        },
        "2022-10-10": {
            "1. open": "17.8000",
            "2. high": "18.4200",
            "3. low": "17.6200",
            "4. close": "17.7600",
            "5. volume": "94803985"
        },
        "2022-09-30": {
            "1. open": "17.5400",
            "2. high": "18.0200",
            "3. low": "17.2600",
            "4. close": "17.8300",
            "5. volume": "86090478"
        },
        "2022-09-29": {
            "1. open": "17.6800",
            "2. high": "17.7100",
            "3. low": "17.1300",
            "4. close": "17.1500",
            "5. volume": "53710931"
        },
        "2022-09-28": {
            "1. open": "17.4800",
            "2. high": "17.8000",
            "3. low": "17.2800",
            "4. close": "17.4600",
            "5. volume": "60084653"
        },
        "2022-09-27": {
            "1. open": "17.3800",
            "2. high": "17.7900",
            "3. low": "17.2400",
            "4. close": "17.6000",
            "5. volume": "58377021"
        },
        "2022-09-26": {
            "1. open": "17.6900",
            "2. high": "18.0800",
            "3. low": "17.4100",
            "4. close": "17.4400",
            "5. volume": "70104464"
        },
        "2022-09-23": {
            "1. open": "17.4500",
            "2. high": "18.0600",
            "3. low": "17.3900",
            "4. close": "17.5100",
            "5. volume": "63261813"
        },
        "2022-09-22": {
            "1. open": "17.5300",
            "2. high": "17.7100",
            "3. low": "17.2100",
            "4. close": "17.4900",
            "5. volume": "60782030"
        },
        "2022-09-21": {
            "1. open": "17.7500",
            "2. high": "17.7500",
            "3. low": "17.3100",
            "4. close": "17.5600",
            "5. volume": "73451537"
        },
        "2022-09-20": {
            "1. open": "18.1800",
            "2. high": "18.2900",
            "3. low": "17.4300",
            "4. close": "17.5600",
            "5. volume": "100725375"
        },
        "2022-09-19": {
            "1. open": "18.0300",
            "2. high": "18.4000",
            "3. low": "17.8300",
            "4. close": "18.1800",
            "5. volume": "82831132"
        },
        "2022-09-16": {
            "1. open": "18.3500",
            "2. high": "18.5900",
            "3. low": "17.9100",
            "4. close": "18.0000",
            "5. volume": "114495897"
        },
        "2022-09-15": {
            "1. open": "18.1000",
            "2. high": "18.7700",
            "3. low": "18.0300",
            "4. close": "18.5000",
            "5. volume": "150884861"
        },
        "2022-09-14": {
            "1. open": "18.0000",
            "2. high": "18.4700",
            "3. low": "17.8400",
            "4. close": "17.9100",
            "5. volume": "74322985"
        },
        "2022-09-13": {
            "1. open": "18.1100",
            "2. high": "18.5500",
            "3. low": "17.9400",
            "4. close": "18.1800",
            "5. volume": "106021641"
        },
        "2022-09-09": {
            "1. open": "17.4900",
            "2. high": "18.3900",
            "3. low": "17.4100",
            "4. close": "18.1500",
            "5. volume": "141202545"
        },
        "2022-09-08": {
            "1. open": "17.5400",
            "2. high": "17.6900",
            "3. low": "17.2500",
            "4. close": "17.5800",
            "5. volume": "72336234"
        },
        "2022-09-07": {
            "1. open": "17.6600",
            "2. high": "17.8200",
            "3. low": "17.4000",
            "4. close": "17.5200",
            "5. volume": "88338610"
        },
        "2022-09-06": {
            "1. open": "17.1300",
            "2. high": "17.8800",
            "3. low": "17.1000",
            "4. close": "17.8500",
            "5. volume": "143822394"
        },
        "2022-09-05": {
            "1. open": "16.8600",
            "2. high": "17.3700",
            "3. low": "16.7200",
            "4. close": "17.1700",
            "5. volume": "93396757"
        },
        "2022-09-02": {
            "1. open": "16.9300",
            "2. high": "16.9500",
            "3. low": "16.5700",
            "4. close": "16.8000",
            "5. volume": "69680411"
        },
        "2022-09-01": {
            "1. open": "16.7500",
            "2. high": "17.2000",
            "3. low": "16.4700",
            "4. close": "16.8400",
            "5. volume": "130830401"
        },
        "2022-08-31": {
            "1. open": "16.3800",
            "2. high": "16.7500",
            "3. low": "16.1900",
            "4. close": "16.6300",
            "5. volume": "160465590"
        },
        "2022-08-30": {
            "1. open": "15.5000",
            "2. high": "15.9300",
            "3. low": "15.4700",
            "4. close": "15.8900",
            "5. volume": "59427615"
        },
        "2022-08-29": {
            "1. open": "15.7400",
            "2. high": "15.7500",
            "3. low": "15.3500",
            "4. close": "15.5700",
            "5. volume": "67140780"
        },
        "2022-08-26": {
            "1. open": "15.9100",
            "2. high": "16.0700",
            "3. low": "15.6800",
            "4. close": "15.8300",
            "5. volume": "64160665"
        },
        "2022-08-25": {
            "1. open": "15.9800",
            "2. high": "16.1400",
            "3. low": "15.5800",
            "4. close": "15.8300",
            "5. volume": "72552478"
        },
        "2022-08-24": {
            "1. open": "16.7500",
            "2. high": "16.8800",
            "3. low": "16.5000",
            "4. close": "16.6200",
            "5. volume": "59417542"
        },
        "2022-08-23": {
            "1. open": "17.0500",
            "2. high": "17.0600",
            "3. low": "16.6600",
            "4. close": "16.8600",
            "5. volume": "58180137"
        },
        "2022-08-22": {
            "1. open": "17.0200",
            "2. high": "17.1500",
            "3. low": "16.8500",
            "4. close": "17.0500",
            "5. volume": "50415187"
        },
        "2022-08-19": {
            "1. open": "16.7500",
            "2. high": "17.3000",
            "3. low": "16.6300",
            "4. close": "17.0100",
            "5. volume": "71117015"
        },
        "2022-08-18": {
            "1. open": "16.8700",
            "2. high": "16.8700",
            "3. low": "16.5700",
            "4. close": "16.7900",
            "5. volume": "63900061"
        },
        "2022-08-17": {
            "1. open": "16.4700",
            "2. high": "17.0500",
            "3. low": "16.3000",
            "4. close": "16.8800",
            "5. volume": "94424893"
        },
        "2022-08-16": {
            "1. open": "16.4000",
            "2. high": "16.7600",
            "3. low": "16.3800",
            "4. close": "16.5300",
            "5. volume": "79459023"
        },
        "2022-08-15": {
            "1. open": "16.3000",
            "2. high": "16.5200",
            "3. low": "16.2500",
            "4. close": "16.2900",
            "5. volume": "51121519"
        },
        "2022-08-12": {
            "1. open": "16.2100",
            "2. high": "16.4000",
            "3. low": "16.1100",
            "4. close": "16.3800",
            "5. volume": "53430166"
        },
        "2022-08-11": {
            "1. open": "16.1400",
            "2. high": "16.3000",
            "3. low": "16.0900",
            "4. close": "16.2800",
            "5. volume": "62211501"
        },
        "2022-08-10": {
            "1. open": "16.1500",
            "2. high": "16.2200",
            "3. low": "16.0200",
            "4. close": "16.1000",
            "5. volume": "42687575"
        },
        "2022-08-09": {
            "1. open": "16.2600",
            "2. high": "16.3500",
            "3. low": "16.1200",
            "4. close": "16.2300",
            "5. volume": "41747816"
        },
        "2022-08-08": {
            "1. open": "16.5000",
            "2. high": "16.8000",
            "3. low": "16.2000",
            "4. close": "16.2700",
            "5. volume": "59221079"
        },
        "2022-08-05": {
            "1. open": "16.2300",
            "2. high": "16.4700",
            "3. low": "16.1300",
            "4. close": "16.4600",
            "5. volume": "37714561"
        },
        "2022-08-04": {
            "1. open": "16.0800",
            "2. high": "16.3200",
            "3. low": "16.0200",
            "4. close": "16.2300",
            "5. volume": "38835684"
        },
        "2022-08-03": {
            "1. open": "16.5100",
            "2. high": "16.6700",
            "3. low": "16.0400",
            "4. close": "16.0600",
            "5. volume": "81500417"
        },
        "2022-08-02": {
            "1. open": "16.7500",
            "2. high": "16.7500",
            "3. low": "16.3200",
            "4. close": "16.5200",
            "5. volume": "68686869"
        },
        "2022-08-01": {
            "1. open": "17.1400",
            "2. high": "17.1500",
            "3. low": "16.8400",
            "4. close": "16.8700",
            "5. volume": "73200234"
        },
        "2022-07-29": {
            "1. open": "17.5600",
            "2. high": "17.6800",
            "3. low": "17.1800",
            "4. close": "17.2100",
            "5. volume": "80530398"
        },
        "2022-07-28": {
            "1. open": "17.7300",
            "2. high": "17.8300",
            "3. low": "17.5200",
            "4. close": "17.6500",
            "5. volume": "62719633"
        },
        "2022-07-27": {
            "1. open": "17.8900",
            "2. high": "17.9500",
            "3. low": "17.6300",
            "4. close": "17.7600",
            "5. volume": "59705091"
        },
        "2022-07-26": {
            "1. open": "17.5000",
            "2. high": "18.1900",
            "3. low": "17.2300",
            "4. close": "18.0500",
            "5. volume": "115735750"
        },
        "2022-07-25": {
            "1. open": "17.3900",
            "2. high": "17.7800",
            "3. low": "17.3500",
            "4. close": "17.5000",
            "5. volume": "67512871"
        },
        "2022-07-22": {
            "1. open": "17.3000",
            "2. high": "17.4900",
            "3. low": "17.1100",
            "4. close": "17.3800",
            "5. volume": "60168022"
        },
        "2022-07-21": {
            "1. open": "17.6500",
            "2. high": "17.7200",
            "3. low": "17.2100",
            "4. close": "17.2900",
            "5. volume": "98551935"
        },
        "2022-07-20": {
            "1. open": "17.8800",
            "2. high": "17.9000",
            "3. low": "17.6800",
            "4. close": "17.7600",
            "5. volume": "50684960"
        },
        "2022-07-19": {
            "1. open": "17.9400",
            "2. high": "17.9900",
            "3. low": "17.6200",
            "4. close": "17.8000",
            "5. volume": "56592864"
        },
        "2022-07-18": {
            "1. open": "17.7400",
            "2. high": "18.0100",
            "3. low": "17.4500",
            "4. close": "17.9000",
            "5. volume": "76264189"
        },
        "2022-07-15": {
            "1. open": "18.3300",
            "2. high": "18.3700",
            "3. low": "17.6000",
            "4. close": "17.6200",
            "5. volume": "124755096"
        },
        "2022-07-14": {
            "1. open": "18.8400",
            "2. high": "18.9100",
            "3. low": "18.3000",
            "4. close": "18.3900",
            "5. volume": "83853614"
        },
        "2022-07-13": {
            "1. open": "19.0500",
            "2. high": "19.6600",
            "3. low": "18.8000",
            "4. close": "18.9600",
            "5. volume": "95041984"
        },
        "2022-07-12": {
            "1. open": "18.9600",
            "2. high": "19.2300",
            "3. low": "18.9300",
            "4. close": "19.0300",
            "5. volume": "48118123"
        },
        "2022-07-11": {
            "1. open": "19.1500",
            "2. high": "19.3200",
            "3. low": "18.9000",
            "4. close": "18.9800",
            "5. volume": "51024127"
        },
        "2022-07-08": {
            "1. open": "19.1900",
            "2. high": "19.4900",
            "3. low": "19.1000",
            "4. close": "19.2800",
            "5. volume": "46743404"
        },
        "2022-07-07": {
            "1. open": "19.4500",
            "2. high": "19.6800",
            "3. low": "19.0400",
            "4. close": "19.1900",
            "5. volume": "73125472"
        },
        "2022-07-06": {
            "1. open": "20.0000",
            "2. high": "20.1500",
            "3. low": "19.3100",
            "4. close": "19.4700",
            "5. volume": "85930553"
        },
        "2022-07-05": {
            "1. open": "20.2500",
            "2. high": "20.4700",
            "3. low": "19.9400",
            "4. close": "20.0400",
            "5. volume": "68728876"
        },
        "2022-07-04": {
            "1. open": "20.2300",
            "2. high": "20.3500",
            "3. low": "19.8600",
            "4. close": "20.2100",
            "5. volume": "76999918"
        },
        "2022-07-01": {
            "1. open": "20.4900",
            "2. high": "20.5900",
            "3. low": "20.2600",
            "4. close": "20.4000",
            "5. volume": "75831845"
        },
        "2022-06-30": {
            "1. open": "19.4000",
            "2. high": "20.5500",
            "3. low": "19.3700",
            "4. close": "20.5000",
            "5. volume": "191818525"
        },
        "2022-06-29": {
            "1. open": "18.5900",
            "2. high": "19.8000",
            "3. low": "18.5200",
            "4. close": "19.6300",
            "5. volume": "196791373"
        },
        "2022-06-28": {
            "1. open": "18.5000",
            "2. high": "18.7000",
            "3. low": "18.3000",
            "4. close": "18.4500",
            "5. volume": "61164037"
        },
        "2022-06-27": {
            "1. open": "18.3600",
            "2. high": "18.6600",
            "3. low": "18.2800",
            "4. close": "18.5100",
            "5. volume": "70074192"
        },
        "2022-06-24": {
            "1. open": "18.6400",
            "2. high": "18.7400",
            "3. low": "18.2500",
            "4. close": "18.3400",
            "5. volume": "79337245"
        },
        "2022-06-23": {
            "1. open": "18.3000",
            "2. high": "18.6800",
            "3. low": "18.2200",
            "4. close": "18.5700",
            "5. volume": "58210867"
        },
        "2022-06-22": {
            "1. open": "18.5700",
            "2. high": "18.6800",
            "3. low": "18.2800",
            "4. close": "18.3000",
            "5. volume": "47344785"
        },
        "2022-06-21": {
            "1. open": "18.5800",
            "2. high": "19.0000",
            "3. low": "18.4100",
            "4. close": "18.5800",
            "5. volume": "88513238"
        },
        "2022-06-20": {
            "1. open": "18.3300",
            "2. high": "18.6900",
            "3. low": "18.2200",
            "4. close": "18.5800",
            "5. volume": "92346930"
        },
        "2022-06-17": {
            "1. open": "18.0500",
            "2. high": "18.2500",
            "3. low": "18.0400",
            "4. close": "18.1500",
            "5. volume": "53790177"
        },
        "2022-06-16": {
            "1. open": "18.3500",
            "2. high": "18.6600",
            "3. low": "18.1000",
            "4. close": "18.1800",
            "5. volume": "75917159"
        },
        "2022-06-15": {
            "1. open": "17.8600",
            "2. high": "18.7700",
            "3. low": "17.7500",
            "4. close": "18.3400",
            "5. volume": "157186515"
        },
        "2022-06-14": {
            "1. open": "17.3500",
            "2. high": "17.7600",
            "3. low": "17.3200",
            "4. close": "17.7500",
            "5. volume": "71188619"
        },
        "2022-06-13": {
            "1. open": "17.7500",
            "2. high": "17.8500",
            "3. low": "17.3800",
            "4. close": "17.4700",
            "5. volume": "68665278"
        },
        "2022-06-10": {
            "1. open": "17.7300",
            "2. high": "17.9500",
            "3. low": "17.7100",
            "4. close": "17.8600",
            "5. volume": "81803129"
        },
        "2022-06-09": {
            "1. open": "17.5800",
            "2. high": "17.9500",
            "3. low": "17.5600",
            "4. close": "17.8300",
            "5. volume": "100012186"
        },
        "2022-06-08": {
            "1. open": "17.4400",
            "2. high": "17.5600",
            "3. low": "17.2700",
            "4. close": "17.5400",
            "5. volume": "73783784"
        },
        "2022-06-07": {
            "1. open": "17.2400",
            "2. high": "17.5400",
            "3. low": "17.1900",
            "4. close": "17.4300",
            "5. volume": "94494171"
        },
        "2022-06-06": {
            "1. open": "17.6900",
            "2. high": "17.6900",
            "3. low": "17.0000",
            "4. close": "17.2900",
            "5. volume": "154844640"
        },
        "2022-06-02": {
            "1. open": "17.8200",
            "2. high": "17.8300",
            "3. low": "17.5200",
            "4. close": "17.7100",
            "5. volume": "76505893"
        },
        "2022-06-01": {
            "1. open": "17.8400",
            "2. high": "18.1200",
            "3. low": "17.7400",
            "4. close": "17.8800",
            "5. volume": "80684815"
        },
        "2022-05-31": {
            "1. open": "17.8300",
            "2. high": "17.9500",
            "3. low": "17.6100",
            "4. close": "17.8100",
            "5. volume": "94078893"
        },
        "2022-05-30": {
            "1. open": "18.1500",
            "2. high": "18.2500",
            "3. low": "17.7300",
            "4. close": "17.8200",
            "5. volume": "88207837"
        },
        "2022-05-27": {
            "1. open": "18.4200",
            "2. high": "18.4900",
            "3. low": "18.0300",
            "4. close": "18.1400",
            "5. volume": "52641209"
        },
        "2022-05-26": {
            "1. open": "18.2000",
            "2. high": "18.6500",
            "3. low": "18.0700",
            "4. close": "18.3900",
            "5. volume": "63866715"
        },
        "2022-05-25": {
            "1. open": "18.1300",
            "2. high": "18.2300",
            "3. low": "18.0000",
            "4. close": "18.2200",
            "5. volume": "43405272"
        },
        "2022-05-24": {
            "1. open": "18.3000",
            "2. high": "18.5200",
            "3. low": "18.0900",
            "4. close": "18.1200",
            "5. volume": "63520018"
        },
        "2022-05-23": {
            "1. open": "18.7200",
            "2. high": "18.8500",
            "3. low": "18.3000",
            "4. close": "18.3500",
            "5. volume": "97730652"
        },
        "2022-05-20": {
            "1. open": "19.4000",
            "2. high": "19.4900",
            "3. low": "18.5600",
            "4. close": "18.9000",
            "5. volume": "160207731"
        },
        "2022-05-19": {
            "1. open": "18.5000",
            "2. high": "19.3500",
            "3. low": "18.4700",
            "4. close": "19.2500",
            "5. volume": "101755207"
        },
        "2022-05-18": {
            "1. open": "19.0100",
            "2. high": "19.1700",
            "3. low": "18.4700",
            "4. close": "18.8200",
            "5. volume": "76115784"
        },
        "2022-05-17": {
            "1. open": "18.8000",
            "2. high": "19.6000",
            "3. low": "18.6100",
            "4. close": "19.0700",
            "5. volume": "116903766"
        },
        "2022-05-16": {
            "1. open": "19.2000",
            "2. high": "19.2900",
            "3. low": "18.3700",
            "4. close": "18.8800",
            "5. volume": "122100817"
        },
        "2022-05-13": {
            "1. open": "18.0000",
            "2. high": "18.7000",
            "3. low": "17.9100",
            "4. close": "18.6700",
            "5. volume": "121213833"
        },
        "2022-05-12": {
            "1. open": "18.3200",
            "2. high": "18.4500",
            "3. low": "17.7800",
            "4. close": "17.9800",
            "5. volume": "91043532"
        },
        "2022-05-11": {
            "1. open": "18.5000",
            "2. high": "18.6500",
            "3. low": "18.2200",
            "4. close": "18.4600",
            "5. volume": "96632470"
        },
        "2022-05-10": {
            "1. open": "18.2400",
            "2. high": "18.7300",
            "3. low": "17.9200",
            "4. close": "18.5600",
            "5. volume": "99267078"
        },
        "2022-05-09": {
            "1. open": "18.4900",
            "2. high": "18.8800",
            "3. low": "18.2800",
            "4. close": "18.4800",
            "5. volume": "54575587"
        },
        "2022-05-06": {
            "1. open": "18.9700",
            "2. high": "19.1300",
            "3. low": "18.4100",
            "4. close": "18.4900",
            "5. volume": "110968132"
        },
        "2022-05-05": {
            "1. open": "19.5200",
            "2. high": "19.8100",
            "3. low": "18.7700",
            "4. close": "19.4300",
            "5. volume": "153166945"
        },
        "2022-04-29": {
            "1. open": "18.7500",
            "2. high": "19.7700",
            "3. low": "18.3900",
            "4. close": "19.3800",
            "5. volume": "191745747"
        },
        "2022-04-28": {
            "1. open": "18.2100",
            "2. high": "19.0300",
            "3. low": "18.0500",
            "4. close": "18.7000",
            "5. volume": "159203223"
        },
        "2022-04-27": {
            "1. open": "18.6600",
            "2. high": "19.2100",
            "3. low": "17.7200",
            "4. close": "18.2300",
            "5. volume": "184496126"
        },
        "2022-04-26": {
            "1. open": "18.8000",
            "2. high": "19.5500",
            "3. low": "18.6500",
            "4. close": "18.9600",
            "5. volume": "106140057"
        },
        "2022-04-25": {
            "1. open": "19.6000",
            "2. high": "19.9900",
            "3. low": "18.8000",
            "4. close": "18.8300",
            "5. volume": "112780075"
        },
        "2022-04-22": {
            "1. open": "19.1000",
            "2. high": "20.1000",
            "3. low": "19.0000",
            "4. close": "19.8100",
            "5. volume": "110617127"
        },
        "2022-04-21": {
            "1. open": "19.2500",
            "2. high": "19.8600",
            "3. low": "19.1900",
            "4. close": "19.3000",
            "5. volume": "103053966"
        },
        "2022-04-20": {
            "1. open": "20.4300",
            "2. high": "20.5600",
            "3. low": "19.2000",
            "4. close": "19.3500",
            "5. volume": "161914837"
        },
        "2022-04-19": {
            "1. open": "20.5400",
            "2. high": "20.7000",
            "3. low": "19.6700",
            "4. close": "20.6600",
            "5. volume": "119979798"
        },
        "2022-04-18": {
            "1. open": "20.8800",
            "2. high": "21.0800",
            "3. low": "20.3500",
            "4. close": "20.5300",
            "5. volume": "106750212"
        },
        "2022-04-15": {
            "1. open": "20.8400",
            "2. high": "21.8800",
            "3. low": "20.7200",
            "4. close": "21.3000",
            "5. volume": "155838295"
        },
        "2022-04-14": {
            "1. open": "20.6400",
            "2. high": "21.6500",
            "3. low": "20.1500",
            "4. close": "21.0000",
            "5. volume": "177527324"
        },
        "2022-04-13": {
            "1. open": "20.1000",
            "2. high": "21.1900",
            "3. low": "19.8500",
            "4. close": "20.5000",
            "5. volume": "160518912"
        },
        "2022-04-12": {
            "1. open": "20.9200",
            "2. high": "21.2500",
            "3. low": "19.9600",
            "4. close": "20.1700",
            "5. volume": "172022414"
        },
        "2022-04-11": {
            "1. open": "21.0500",
            "2. high": "21.4800",
            "3. low": "20.4000",
            "4. close": "20.7400",
            "5. volume": "165525558"
        },
        "2022-04-08": {
            "1. open": "20.9100",
            "2. high": "21.6000",
            "3. low": "20.4500",
            "4. close": "21.4900",
            "5. volume": "182375430"
        },
        "2022-04-07": {
            "1. open": "20.9000",
            "2. high": "21.6400",
            "3. low": "20.6800",
            "4. close": "20.9100",
            "5. volume": "179090348"
        },
        "2022-04-06": {
            "1. open": "21.3100",
            "2. high": "21.9000",
            "3. low": "20.6700",
            "4. close": "21.2200",
            "5. volume": "296247396"
        },
        "2022-04-01": {
            "1. open": "18.9500",
            "2. high": "20.9400",
            "3. low": "18.8800",
            "4. close": "20.6600",
            "5. volume": "301454185"
        },
        "2022-03-31": {
            "1. open": "18.3000",
            "2. high": "20.1500",
            "3. low": "18.2800",
            "4. close": "19.1500",
            "5. volume": "334939975"
        },
        "2022-03-30": {
            "1. open": "17.5500",
            "2. high": "19.0500",
            "3. low": "17.4700",
            "4. close": "18.9800",
            "5. volume": "219506404"
        },
        "2022-03-29": {
            "1. open": "17.6300",
            "2. high": "17.8400",
            "3. low": "17.3900",
            "4. close": "17.4800",
            "5. volume": "65577238"
        },
        "2022-03-28": {
            "1. open": "17.1000",
            "2. high": "17.9100",
            "3. low": "17.0100",
            "4. close": "17.7700",
            "5. volume": "104208574"
        },
        "2022-03-25": {
            "1. open": "17.3000",
            "2. high": "17.9000",
            "3. low": "17.1100",
            "4. close": "17.4100",
            "5. volume": "96022889"
        },
        "2022-03-24": {
            "1. open": "17.5800",
            "2. high": "18.0000",
            "3. low": "17.4200",
            "4. close": "17.4800",
            "5. volume": "106482355"
        },
        "2022-03-23": {
            "1. open": "17.6500",
            "2. high": "18.3400",
            "3. low": "17.1200",
            "4. close": "17.9100",
            "5. volume": "182950907"
        },
        "2022-03-22": {
            "1. open": "16.5600",
            "2. high": "17.7700",
            "3. low": "16.5300",
            "4. close": "17.5800",
            "5. volume": "197057242"
        },
        "2022-03-21": {
            "1. open": "17.2800",
            "2. high": "17.2800",
            "3. low": "16.6900",
            "4. close": "16.8000",
            "5. volume": "141043856"
        },
        "2022-03-18": {
            "1. open": "16.4400",
            "2. high": "17.5500",
            "3. low": "16.3000",
            "4. close": "17.4500",
            "5. volume": "183948423"
        },
        "2022-03-17": {
            "1. open": "16.4100",
            "2. high": "16.8800",
            "3. low": "16.2800",
            "4. close": "16.6800",
            "5. volume": "221623620"
        },
        "2022-03-16": {
            "1. open": "15.2000",
            "2. high": "15.8000",
            "3. low": "14.4300",
            "4. close": "15.5100",
            "5. volume": "210098664"
        },
        "2022-03-15": {
            "1. open": "15.8000",
            "2. high": "15.8900",
            "3. low": "14.7700",
            "4. close": "14.8000",
            "5. volume": "209884233"
        },
        "2022-03-14": {
            "1. open": "16.3800",
            "2. high": "16.9500",
            "3. low": "16.0400",
            "4. close": "16.0900",
            "5. volume": "112594520"
        },
        "2022-03-11": {
            "1. open": "16.3500",
            "2. high": "16.7500",
            "3. low": "16.0200",
            "4. close": "16.6500",
            "5. volume": "102124839"
        },
        "2022-03-10": {
            "1. open": "17.1800",
            "2. high": "17.2700",
            "3. low": "16.7300",
            "4. close": "16.7700",
            "5. volume": "105907867"
        },
        "2022-03-09": {
            "1. open": "17.7700",
            "2. high": "17.8300",
            "3. low": "16.0500",
            "4. close": "16.9800",
            "5. volume": "229964748"
        },
        "2022-03-08": {
            "1. open": "18.4500",
            "2. high": "18.5000",
            "3. low": "17.5900",
            "4. close": "17.6700",
            "5. volume": "158372769"
        },
        "2022-03-07": {
            "1. open": "18.5400",
            "2. high": "18.9000",
            "3. low": "18.3300",
            "4. close": "18.5400",
            "5. volume": "119326590"
        },
        "2022-03-04": {
            "1. open": "19.3000",
            "2. high": "19.3000",
            "3. low": "18.3500",
            "4. close": "18.7100",
            "5. volume": "213782225"
        },
        "2022-03-03": {
            "1. open": "19.3500",
            "2. high": "19.7300",
            "3. low": "19.3400",
            "4. close": "19.4900",
            "5. volume": "131903840"
        },
        "2022-03-02": {
            "1. open": "19.4100",
            "2. high": "19.6700",
            "3. low": "19.1100",
            "4. close": "19.3200",
            "5. volume": "89209507"
        },
        "2022-03-01": {
            "1. open": "19.2100",
            "2. high": "19.4300",
            "3. low": "19.1000",
            "4. close": "19.3800",
            "5. volume": "81580563"
        },
        "2022-02-28": {
            "1. open": "19.5000",
            "2. high": "19.5000",
            "3. low": "18.9900",
            "4. close": "19.2000",
            "5. volume": "86195407"
        },
        "2022-02-25": {
            "1. open": "19.9500",
            "2. high": "20.0300",
            "3. low": "19.4500",
            "4. close": "19.5300",
            "5. volume": "89396982"
        },
        "2022-02-24": {
            "1. open": "20.1500",
            "2. high": "20.3800",
            "3. low": "19.6000",
            "4. close": "19.8400",
            "5. volume": "87979439"
        },
        "2022-02-23": {
            "1. open": "20.6500",
            "2. high": "20.6900",
            "3. low": "20.0200",
            "4. close": "20.2600",
            "5. volume": "91691868"
        },
        "2022-02-22": {
            "1. open": "20.5100",
            "2. high": "20.9400",
            "3. low": "20.4000",
            "4. close": "20.6400",
            "5. volume": "86777261"
        },
        "2022-02-21": {
            "1. open": "20.3000",
            "2. high": "20.9100",
            "3. low": "20.1000",
            "4. close": "20.7000",
            "5. volume": "93337388"
        },
        "2022-02-18": {
            "1. open": "19.7000",
            "2. high": "20.5400",
            "3. low": "19.7000",
            "4. close": "20.4800",
            "5. volume": "137271076"
        },
        "2022-02-17": {
            "1. open": "19.9700",
            "2. high": "19.9700",
            "3. low": "19.5600",
            "4. close": "19.8000",
            "5. volume": "77303530"
        },
        "2022-02-16": {
            "1. open": "19.8700",
            "2. high": "20.1600",
            "3. low": "19.7400",
            "4. close": "20.0000",
            "5. volume": "70648987"
        },
        "2022-02-15": {
            "1. open": "20.2500",
            "2. high": "20.3200",
            "3. low": "19.7100",
            "4. close": "19.8100",
            "5. volume": "114032047"
        },
        "2022-02-14": {
            "1. open": "20.9500",
            "2. high": "20.9500",
            "3. low": "20.2000",
            "4. close": "20.2400",
            "5. volume": "126886699"
        },
        "2022-02-11": {
            "1. open": "21.0000",
            "2. high": "21.6800",
            "3. low": "21.0000",
            "4. close": "21.1800",
            "5. volume": "149111845"
        },
        "2022-02-10": {
            "1. open": "20.4200",
            "2. high": "21.1900",
            "3. low": "19.9000",
            "4. close": "20.8500",
            "5. volume": "140992320"
        },
        "2022-02-09": {
            "1. open": "20.8200",
            "2. high": "21.3200",
            "3. low": "20.4100",
            "4. close": "20.5000",
            "5. volume": "136915644"
        },
        "2022-02-08": {
            "1. open": "20.8100",
            "2. high": "21.0900",
            "3. low": "20.4000",
            "4. close": "20.8800",
            "5. volume": "81650810"
        },
        "2022-02-07": {
            "1. open": "20.5300",
            "2. high": "21.0200",
            "3. low": "20.2400",
            "4. close": "20.9100",
            "5. volume": "93756430"
        },
        "2022-01-28": {
            "1. open": "20.6000",
            "2. high": "20.8500",
            "3. low": "20.2600",
            "4. close": "20.3300",
            "5. volume": "85890022"
        },
        "2022-01-27": {
            "1. open": "20.5300",
            "2. high": "20.9000",
            "3. low": "20.2400",
            "4. close": "20.4400",
            "5. volume": "99185805"
        },
        "2022-01-26": {
            "1. open": "20.9900",
            "2. high": "21.1100",
            "3. low": "20.5000",
            "4. close": "20.7300",
            "5. volume": "67740414"
        },
        "2022-01-25": {
            "1. open": "21.6000",
            "2. high": "21.6800",
            "3. low": "20.7300",
            "4. close": "20.8200",
            "5. volume": "106317655"
        },
        "2022-01-24": {
            "1. open": "21.5900",
            "2. high": "22.0000",
            "3. low": "21.2500",
            "4. close": "21.7000",
            "5. volume": "81358420"
        },
        "2022-01-21": {
            "1. open": "21.9200",
            "2. high": "22.0700",
            "3. low": "21.5000",
            "4. close": "21.6400",
            "5. volume": "79129554"
        },
        "2022-01-20": {
            "1. open": "21.9900",
            "2. high": "22.6000",
            "3. low": "21.9000",
            "4. close": "22.1100",
            "5. volume": "159201940"
        },
        "2022-01-19": {
            "1. open": "21.8000",
            "2. high": "22.3000",
            "3. low": "21.5000",
            "4. close": "21.9000",
            "5. volume": "119176273"
        },
        "2022-01-18": {
            "1. open": "20.9500",
            "2. high": "21.9000",
            "3. low": "20.8600",
            "4. close": "21.5900",
            "5. volume": "106723695"
        },
        "2022-01-17": {
            "1. open": "20.6600",
            "2. high": "21.2200",
            "3. low": "20.6600",
            "4. close": "20.8700",
            "5. volume": "62602107"
        },
        "2022-01-14": {
            "1. open": "21.5900",
            "2. high": "21.7000",
            "3. low": "20.6700",
            "4. close": "20.7000",
            "5. volume": "104725179"
        },
        "2022-01-13": {
            "1. open": "22.0000",
            "2. high": "22.2800",
            "3. low": "21.4700",
            "4. close": "21.5300",
            "5. volume": "91286731"
        },
        "2022-01-12": {
            "1. open": "22.1500",
            "2. high": "22.3100",
            "3. low": "21.5100",
            "4. close": "22.0500",
            "5. volume": "126895594"
        },
        "2022-01-11": {
            "1. open": "22.1100",
            "2. high": "23.0900",
            "3. low": "21.7900",
            "4. close": "22.3000",
            "5. volume": "170265125"
        },
        "2022-01-10": {
            "1. open": "21.8000",
            "2. high": "22.6600",
            "3. low": "21.5600",
            "4. close": "22.1600",
            "5. volume": "152779663"
        },
        "2022-01-07": {
            "1. open": "21.3800",
            "2. high": "22.4600",
            "3. low": "21.3500",
            "4. close": "21.8900",
            "5. volume": "226276805"
        },
        "2022-01-06": {
            "1. open": "21.1200",
            "2. high": "21.6600",
            "3. low": "20.7900",
            "4. close": "21.0500",
            "5. volume": "138027406"
        },
        "2022-01-05": {
            "1. open": "20.4300",
            "2. high": "21.6100",
            "3. low": "20.3600",
            "4. close": "21.1700",
            "5. volume": "193045791"
        },
        "2022-01-04": {
            "1. open": "19.4900",
            "2. high": "20.6500",
            "3. low": "19.3600",
            "4. close": "20.4900",
            "5. volume": "194720202"
        },
        "2021-12-31": {
            "1. open": "19.1400",
            "2. high": "19.9700",
            "3. low": "19.1000",
            "4. close": "19.7600",
            "5. volume": "115918655"
        },
        "2021-12-30": {
            "1. open": "19.3500",
            "2. high": "19.4300",
            "3. low": "19.0300",
            "4. close": "19.1200",
            "5. volume": "81221299"
        },
        "2021-12-29": {
            "1. open": "19.6500",
            "2. high": "19.8100",
            "3. low": "19.3600",
            "4. close": "19.3800",
            "5. volume": "58214420"
        },
        "2021-12-28": {
            "1. open": "19.5200",
            "2. high": "19.7700",
            "3. low": "19.3900",
            "4. close": "19.6800",
            "5. volume": "69046789"
        },
        "2021-12-27": {
            "1. open": "19.7900",
            "2. high": "20.1400",
            "3. low": "19.5800",
            "4. close": "19.6200",
            "5. volume": "75474417"
        },
        "2021-12-24": {
            "1. open": "19.6500",
            "2. high": "19.7300",
            "3. low": "19.3000",
            "4. close": "19.6400",
            "5. volume": "54067661"
        },
        "2021-12-23": {
            "1. open": "19.8700",
            "2. high": "19.9900",
            "3. low": "19.5000",
            "4. close": "19.6500",
            "5. volume": "69722678"
        },
        "2021-12-22": {
            "1. open": "20.2900",
            "2. high": "20.3300",
            "3. low": "19.8000",
            "4. close": "19.8600",
            "5. volume": "96198591"
        },
        "2021-12-21": {
            "1. open": "19.4900",
            "2. high": "20.6700",
            "3. low": "19.4400",
            "4. close": "20.3100",
            "5. volume": "159263253"
        },
        "2021-12-20": {
            "1. open": "19.5100",
            "2. high": "19.9500",
            "3. low": "19.5100",
            "4. close": "19.5600",
            "5. volume": "68959848"
        },
        "2021-12-17": {
            "1. open": "19.7900",
            "2. high": "19.9400",
            "3. low": "19.5300",
            "4. close": "19.5300",
            "5. volume": "52678298"
        },
        "2021-12-16": {
            "1. open": "19.5100",
            "2. high": "20.0900",
            "3. low": "19.4800",
            "4. close": "19.7900",
            "5. volume": "55501743"
        },
        "2021-12-15": {
            "1. open": "19.4100",
            "2. high": "19.7700",
            "3. low": "19.4000",
            "4. close": "19.6100",
            "5. volume": "53641083"
        },
        "2021-12-14": {
            "1. open": "19.9100",
            "2. high": "19.9500",
            "3. low": "19.4300",
            "4. close": "19.5000",
            "5. volume": "77966905"
        },
        "2021-12-13": {
            "1. open": "20.0800",
            "2. high": "20.5400",
            "3. low": "19.8700",
            "4. close": "19.9000",
            "5. volume": "97355343"
        },
        "2021-12-10": {
            "1. open": "20.2000",
            "2. high": "20.4400",
            "3. low": "20.0100",
            "4. close": "20.1600",
            "5. volume": "77189000"
        },
        "2021-12-09": {
            "1. open": "19.8800",
            "2. high": "20.6000",
            "3. low": "19.8700",
            "4. close": "20.4000",
            "5. volume": "131433978"
        },
        "2021-12-08": {
            "1. open": "19.9400",
            "2. high": "19.9800",
            "3. low": "19.5000",
            "4. close": "19.8100",
            "5. volume": "92476411"
        },
        "2021-12-07": {
            "1. open": "20.1500",
            "2. high": "20.3000",
            "3. low": "19.7000",
            "4. close": "19.9400",
            "5. volume": "152240768"
        },
        "2021-12-06": {
            "1. open": "19.6000",
            "2. high": "20.1500",
            "3. low": "19.4600",
            "4. close": "19.4900",
            "5. volume": "125570893"
        },
        "2021-12-03": {
            "1. open": "19.0300",
            "2. high": "19.3500",
            "3. low": "18.5900",
            "4. close": "19.2700",
            "5. volume": "109532905"
        },
        "2021-12-02": {
            "1. open": "18.4000",
            "2. high": "19.0900",
            "3. low": "18.2200",
            "4. close": "19.0300",
            "5. volume": "101785861"
        },
        "2021-12-01": {
            "1. open": "18.2600",
            "2. high": "18.6400",
            "3. low": "18.2100",
            "4. close": "18.4700",
            "5. volume": "67451582"
        },
        "2021-11-30": {
            "1. open": "18.4400",
            "2. high": "18.6600",
            "3. low": "18.1600",
            "4. close": "18.2600",
            "5. volume": "71309222"
        },
        "2021-11-29": {
            "1. open": "18.7500",
            "2. high": "18.8700",
            "3. low": "18.3500",
            "4. close": "18.4600",
            "5. volume": "71859581"
        },
        "2021-11-26": {
            "1. open": "19.1500",
            "2. high": "19.1500",
            "3. low": "18.9500",
            "4. close": "18.9900",
            "5. volume": "50402333"
        },
        "2021-11-25": {
            "1. open": "19.2200",
            "2. high": "19.3500",
            "3. low": "19.0700",
            "4. close": "19.2200",
            "5. volume": "51812306"
        },
        "2021-11-24": {
            "1. open": "19.1200",
            "2. high": "19.3800",
            "3. low": "19.0000",
            "4. close": "19.3000",
            "5. volume": "82736698"
        },
        "2021-11-23": {
            "1. open": "19.1900",
            "2. high": "19.4400",
            "3. low": "19.1000",
            "4. close": "19.2400",
            "5. volume": "56343565"
        },
        "2021-11-22": {
            "1. open": "19.9000",
            "2. high": "19.9500",
            "3. low": "19.1900",
            "4. close": "19.2200",
            "5. volume": "87758430"
        },
        "2021-11-19": {
            "1. open": "19.0100",
            "2. high": "20.2800",
            "3. low": "18.9200",
            "4. close": "19.9000",
            "5. volume": "130829309"
        },
        "2021-11-18": {
            "1. open": "19.3500",
            "2. high": "19.4000",
            "3. low": "18.9800",
            "4. close": "19.0900",
            "5. volume": "60999575"
        },
        "2021-11-17": {
            "1. open": "19.2300",
            "2. high": "19.5300",
            "3. low": "19.0900",
            "4. close": "19.4600",
            "5. volume": "62374971"
        },
        "2021-11-16": {
            "1. open": "19.2900",
            "2. high": "19.5700",
            "3. low": "19.2100",
            "4. close": "19.2400",
            "5. volume": "59398940"
        },
        "2021-11-15": {
            "1. open": "19.5600",
            "2. high": "19.5900",
            "3. low": "19.1200",
            "4. close": "19.4000",
            "5. volume": "95933152"
        },
        "2021-11-12": {
            "1. open": "20.5000",
            "2. high": "20.5000",
            "3. low": "19.4100",
            "4. close": "19.7600",
            "5. volume": "206592412"
        },
        "2021-11-11": {
            "1. open": "18.9500",
            "2. high": "20.8400",
            "3. low": "18.8900",
            "4. close": "20.7900",
            "5. volume": "315101576"
        },
        "2021-11-10": {
            "1. open": "18.3700",
            "2. high": "19.0100",
            "3. low": "17.9900",
            "4. close": "18.9800",
            "5. volume": "169556754"
        },
        "2021-11-09": {
            "1. open": "18.2600",
            "2. high": "18.3100",
            "3. low": "17.9100",
            "4. close": "18.2200",
            "5. volume": "67342991"
        },
        "2021-11-08": {
            "1. open": "18.3800",
            "2. high": "18.6000",
            "3. low": "18.1300",
            "4. close": "18.3100",
            "5. volume": "120452383"
        },
        "2021-11-05": {
            "1. open": "18.0000",
            "2. high": "18.0000",
            "3. low": "17.7800",
            "4. close": "17.8200",
            "5. volume": "59899261"
        },
        "2021-11-04": {
            "1. open": "18.0100",
            "2. high": "18.1400",
            "3. low": "17.7300",
            "4. close": "18.0600",
            "5. volume": "68115306"
        },
        "2021-11-03": {
            "1. open": "17.7000",
            "2. high": "18.0900",
            "3. low": "17.5600",
            "4. close": "18.0500",
            "5. volume": "91734710"
        },
        "2021-11-02": {
            "1. open": "18.1400",
            "2. high": "18.2900",
            "3. low": "17.5200",
            "4. close": "17.6400",
            "5. volume": "144431669"
        },
        "2021-11-01": {
            "1. open": "18.1700",
            "2. high": "18.4000",
            "3. low": "17.9700",
            "4. close": "18.1900",
            "5. volume": "108848243"
        },
        "2021-10-29": {
            "1. open": "18.9600",
            "2. high": "19.1300",
            "3. low": "18.0500",
            "4. close": "18.2100",
            "5. volume": "244690482"
        },
        "2021-10-28": {
            "1. open": "19.6000",
            "2. high": "19.6000",
            "3. low": "19.0000",
            "4. close": "19.1300",
            "5. volume": "104188563"
        },
        "2021-10-27": {
            "1. open": "19.6100",
            "2. high": "19.9400",
            "3. low": "19.2800",
            "4. close": "19.6600",
            "5. volume": "94848812"
        },
        "2021-10-26": {
            "1. open": "20.5900",
            "2. high": "20.5900",
            "3. low": "19.7200",
            "4. close": "19.7200",
            "5. volume": "155672779"
        },
        "2021-10-25": {
            "1. open": "20.8000",
            "2. high": "21.6700",
            "3. low": "20.2200",
            "4. close": "20.5900",
            "5. volume": "170241599"
        },
        "2021-10-22": {
            "1. open": "21.0600",
            "2. high": "22.0500",
            "3. low": "21.0500",
            "4. close": "21.3300",
            "5. volume": "151416456"
        },
        "2021-10-21": {
            "1. open": "20.2000",
            "2. high": "20.9300",
            "3. low": "19.9200",
            "4. close": "20.7300",
            "5. volume": "162394148"
        },
        "2021-10-20": {
            "1. open": "20.3600",
            "2. high": "20.5700",
            "3. low": "19.9100",
            "4. close": "20.0000",
            "5. volume": "91426900"
        },
        "2021-10-19": {
            "1. open": "20.5200",
            "2. high": "20.7400",
            "3. low": "20.2100",
            "4. close": "20.3000",
            "5. volume": "63732740"
        },
        "2021-10-18": {
            "1. open": "21.0300",
            "2. high": "21.0800",
            "3. low": "20.1800",
            "4. close": "20.3000",
            "5. volume": "107603224"
        },
        "2021-10-15": {
            "1. open": "21.2500",
            "2. high": "21.4700",
            "3. low": "20.9500",
            "4. close": "21.0900",
            "5. volume": "78429686"
        },
        "2021-10-14": {
            "1. open": "22.2000",
            "2. high": "22.4500",
            "3. low": "21.2500",
            "4. close": "21.3000",
            "5. volume": "84773763"
        },
        "2021-10-13": {
            "1. open": "22.2500",
            "2. high": "22.4400",
            "3. low": "21.7100",
            "4. close": "22.3000",
            "5. volume": "75108756"
        },
        "2021-10-12": {
            "1. open": "22.0000",
            "2. high": "22.8500",
            "3. low": "21.8400",
            "4. close": "22.3000",
            "5. volume": "127217949"
        },
        "2021-10-11": {
            "1. open": "21.2800",
            "2. high": "22.5100",
            "3. low": "21.2500",
            "4. close": "22.1000",
            "5. volume": "126899398"
        },
        "2021-10-08": {
            "1. open": "21.4800",
            "2. high": "21.6900",
            "3. low": "21.0900",
            "4. close": "21.2400",
            "5. volume": "73268745"
        },
        "2021-09-30": {
            "1. open": "21.4500",
            "2. high": "21.8800",
            "3. low": "21.0900",
            "4. close": "21.3100",
            "5. volume": "100586048"
        },
        "2021-09-29": {
            "1. open": "21.3000",
            "2. high": "21.5000",
            "3. low": "20.9400",
            "4. close": "21.1700",
            "5. volume": "109234913"
        },
        "2021-09-28": {
            "1. open": "20.3200",
            "2. high": "21.6600",
            "3. low": "20.3200",
            "4. close": "21.0800",
            "5. volume": "210343452"
        },
        "2021-09-27": {
            "1. open": "20.1500",
            "2. high": "20.3800",
            "3. low": "19.7100",
            "4. close": "19.8100",
            "5. volume": "69313022"
        },
        "2021-09-24": {
            "1. open": "20.4000",
            "2. high": "20.7800",
            "3. low": "20.2000",
            "4. close": "20.3200",
            "5. volume": "76925935"
        },
        "2021-09-23": {
            "1. open": "19.9000",
            "2. high": "20.9300",
            "3. low": "19.8500",
            "4. close": "20.5500",
            "5. volume": "145578719"
        },
        "2021-09-22": {
            "1. open": "18.9000",
            "2. high": "20.2500",
            "3. low": "18.7400",
            "4. close": "20.0800",
            "5. volume": "164489990"
        },
        "2021-09-17": {
            "1. open": "19.0500",
            "2. high": "19.3400",
            "3. low": "18.9300",
            "4. close": "19.0700",
            "5. volume": "70531915"
        },
        "2021-09-16": {
            "1. open": "19.5700",
            "2. high": "19.6000",
            "3. low": "19.0200",
            "4. close": "19.0200",
            "5. volume": "110087024"
        },
        "2021-09-15": {
            "1. open": "20.0000",
            "2. high": "20.0400",
            "3. low": "19.5100",
            "4. close": "19.5800",
            "5. volume": "103346382"
        },
        "2021-09-14": {
            "1. open": "21.1300",
            "2. high": "21.4500",
            "3. low": "20.0600",
            "4. close": "20.1300",
            "5. volume": "160705843"
        },
        "2021-09-13": {
            "1. open": "20.2900",
            "2. high": "21.3000",
            "3. low": "20.0200",
            "4. close": "21.2600",
            "5. volume": "147044429"
        },
        "2021-09-10": {
            "1. open": "20.2000",
            "2. high": "20.6300",
            "3. low": "20.1200",
            "4. close": "20.4000",
            "5. volume": "68211435"
        },
        "2021-09-09": {
            "1. open": "20.1700",
            "2. high": "20.3900",
            "3. low": "19.9400",
            "4. close": "20.2000",
            "5. volume": "58518237"
        },
        "2021-09-08": {
            "1. open": "20.4100",
            "2. high": "20.7000",
            "3. low": "20.3000",
            "4. close": "20.3300",
            "5. volume": "66361055"
        },
        "2021-09-07": {
            "1. open": "20.6800",
            "2. high": "20.7600",
            "3. low": "20.3500",
            "4. close": "20.5900",
            "5. volume": "63070053"
        },
        "2021-09-06": {
            "1. open": "20.7700",
            "2. high": "21.0500",
            "3. low": "20.4200",
            "4. close": "20.5500",
            "5. volume": "79230248"
        },
        "2021-09-03": {
            "1. open": "21.1000",
            "2. high": "21.4500",
            "3. low": "20.7000",
            "4. close": "20.9300",
            "5. volume": "68451633"
        },
        "2021-09-02": {
            "1. open": "20.9500",
            "2. high": "21.5000",
            "3. low": "20.6400",
            "4. close": "21.2000",
            "5. volume": "75926643"
        },
        "2021-09-01": {
            "1. open": "19.6500",
            "2. high": "21.1500",
            "3. low": "19.5400",
            "4. close": "20.8200",
            "5. volume": "125179018"
        },
        "2021-08-31": {
            "1. open": "19.2800",
            "2. high": "19.8700",
            "3. low": "19.0800",
            "4. close": "19.8000",
            "5. volume": "96739546"
        },
        "2021-08-30": {
            "1. open": "20.0000",
            "2. high": "20.0700",
            "3. low": "19.3000",
            "4. close": "19.4300",
            "5. volume": "170726663"
        },
        "2021-08-27": {
            "1. open": "20.8700",
            "2. high": "21.1300",
            "3. low": "20.7200",
            "4. close": "20.9000",
            "5. volume": "48674682"
        },
        "2021-08-26": {
            "1. open": "21.1200",
            "2. high": "21.4900",
            "3. low": "20.8200",
            "4. close": "20.8700",
            "5. volume": "60152046"
        },
        "2021-08-25": {
            "1. open": "22.1200",
            "2. high": "22.1200",
            "3. low": "21.0500",
            "4. close": "21.2400",
            "5. volume": "88659218"
        },
        "2021-08-24": {
            "1. open": "22.7700",
            "2. high": "23.2300",
            "3. low": "22.6300",
            "4. close": "23.0200",
            "5. volume": "74620829"
        },
        "2021-08-23": {
            "1. open": "22.8100",
            "2. high": "22.9800",
            "3. low": "22.6800",
            "4. close": "22.8200",
            "5. volume": "41164196"
        },
        "2021-08-20": {
            "1. open": "23.1900",
            "2. high": "23.5000",
            "3. low": "22.4200",
            "4. close": "22.7500",
            "5. volume": "82038392"
        },
        "2021-08-19": {
            "1. open": "23.5100",
            "2. high": "23.7000",
            "3. low": "22.9700",
            "4. close": "23.1500",
            "5. volume": "79264468"
        },
        "2021-08-18": {
            "1. open": "23.2000",
            "2. high": "23.9500",
            "3. low": "22.7500",
            "4. close": "23.7200",
            "5. volume": "92775578"
        },
        "2021-08-17": {
            "1. open": "22.8000",
            "2. high": "23.8700",
            "3. low": "22.7800",
            "4. close": "23.1200",
            "5. volume": "105042381"
        },
        "2021-08-16": {
            "1. open": "22.9100",
            "2. high": "23.5800",
            "3. low": "22.7700",
            "4. close": "22.9600",
            "5. volume": "82395427"
        },
        "2021-08-13": {
            "1. open": "22.5900",
            "2. high": "23.0300",
            "3. low": "22.3200",
            "4. close": "22.7900",
            "5. volume": "57671209"
        },
        "2021-08-12": {
            "1. open": "23.0300",
            "2. high": "23.2900",
            "3. low": "22.6400",
            "4. close": "22.6400",
            "5. volume": "86088384"
        },
        "2021-08-11": {
            "1. open": "22.6000",
            "2. high": "23.9500",
            "3. low": "22.6000",
            "4. close": "23.1100",
            "5. volume": "194035706"
        },
        "2021-08-10": {
            "1. open": "22.1900",
            "2. high": "22.1900",
            "3. low": "21.4700",
            "4. close": "21.8600",
            "5. volume": "89860703"
        },
        "2021-08-09": {
            "1. open": "21.0000",
            "2. high": "22.7600",
            "3. low": "20.9800",
            "4. close": "22.2800",
            "5. volume": "138908123"
        },
        "2021-08-06": {
            "1. open": "20.7300",
            "2. high": "21.1600",
            "3. low": "20.3300",
            "4. close": "21.1000",
            "5. volume": "63643530"
        },
        "2021-08-05": {
            "1. open": "20.7500",
            "2. high": "21.4900",
            "3. low": "20.6500",
            "4. close": "20.9900",
            "5. volume": "114984354"
        },
        "2021-08-04": {
            "1. open": "20.8700",
            "2. high": "20.8700",
            "3. low": "20.4700",
            "4. close": "20.5500",
            "5. volume": "62016383"
        },
        "2021-08-03": {
            "1. open": "20.9100",
            "2. high": "21.2300",
            "3. low": "20.7900",
            "4. close": "20.8800",
            "5. volume": "55773652"
        },
        "2021-08-02": {
            "1. open": "20.6000",
            "2. high": "21.1800",
            "3. low": "20.1000",
            "4. close": "20.9000",
            "5. volume": "83480263"
        },
        "2021-07-30": {
            "1. open": "20.3900",
            "2. high": "20.7000",
            "3. low": "20.1000",
            "4. close": "20.6600",
            "5. volume": "67998848"
        },
        "2021-07-29": {
            "1. open": "20.7000",
            "2. high": "20.8500",
            "3. low": "20.2100",
            "4. close": "20.6000",
            "5. volume": "78796684"
        },
        "2021-07-28": {
            "1. open": "20.1800",
            "2. high": "20.7700",
            "3. low": "20.1400",
            "4. close": "20.4900",
            "5. volume": "105118849"
        },
        "2021-07-27": {
            "1. open": "21.3000",
            "2. high": "21.3000",
            "3. low": "20.0900",
            "4. close": "20.1600",
            "5. volume": "141066174"
        },
        "2021-07-26": {
            "1. open": "22.8000",
            "2. high": "22.8000",
            "3. low": "21.2500",
            "4. close": "21.3600",
            "5. volume": "142371428"
        },
        "2021-07-23": {
            "1. open": "23.1500",
            "2. high": "23.3500",
            "3. low": "22.8500",
            "4. close": "23.1100",
            "5. volume": "52294329"
        },
        "2021-07-22": {
            "1. open": "22.7100",
            "2. high": "23.2500",
            "3. low": "22.6200",
            "4. close": "23.2100",
            "5. volume": "71118078"
        },
        "2021-07-21": {
            "1. open": "23.0000",
            "2. high": "23.1600",
            "3. low": "22.6500",
            "4. close": "22.7300",
            "5. volume": "69051128"
        },
        "2021-07-20": {
            "1. open": "23.3000",
            "2. high": "23.3700",
            "3. low": "22.9000",
            "4. close": "23.0900",
            "5. volume": "55247795"
        },
        "2021-07-19": {
            "1. open": "23.8800",
            "2. high": "23.8900",
            "3. low": "23.2700",
            "4. close": "23.4800",
            "5. volume": "57864557"
        },
        "2021-07-16": {
            "1. open": "23.4000",
            "2. high": "24.0500",
            "3. low": "23.3500",
            "4. close": "23.9500",
            "5. volume": "64315372"
        },
        "2021-07-15": {
            "1. open": "23.2100",
            "2. high": "23.7300",
            "3. low": "23.0100",
            "4. close": "23.5200",
            "5. volume": "63981243"
        },
        "2021-07-14": {
            "1. open": "23.8100",
            "2. high": "23.8800",
            "3. low": "23.2000",
            "4. close": "23.2100",
            "5. volume": "74848233"
        },
        "2021-07-13": {
            "1. open": "23.8400",
            "2. high": "24.1400",
            "3. low": "23.7300",
            "4. close": "23.8400",
            "5. volume": "42941308"
        },
        "2021-07-12": {
            "1. open": "24.2900",
            "2. high": "24.2900",
            "3. low": "23.7800",
            "4. close": "23.8200",
            "5. volume": "64578882"
        },
        "2021-07-09": {
            "1. open": "23.8300",
            "2. high": "24.2900",
            "3. low": "23.8200",
            "4. close": "24.0600",
            "5. volume": "49590781"
        },
        "2021-07-08": {
            "1. open": "24.1500",
            "2. high": "24.2500",
            "3. low": "23.7100",
            "4. close": "24.0500",
            "5. volume": "58915523"
        },
        "2021-07-07": {
            "1. open": "24.2000",
            "2. high": "24.4800",
            "3. low": "23.9700",
            "4. close": "24.0400",
            "5. volume": "59854074"
        },
        "2021-07-06": {
            "1. open": "23.9000",
            "2. high": "24.7500",
            "3. low": "23.7600",
            "4. close": "24.4800",
            "5. volume": "84413479"
        },
        "2021-07-05": {
            "1. open": "24.0600",
            "2. high": "24.0900",
            "3. low": "23.5500",
            "4. close": "23.8200",
            "5. volume": "60599153"
        },
        "2021-07-02": {
            "1. open": "24.7800",
            "2. high": "24.7800",
            "3. low": "24.0400",
            "4. close": "24.0500",
            "5. volume": "88729038"
        },
        "2021-07-01": {
            "1. open": "23.8900",
            "2. high": "25.3500",
            "3. low": "23.8500",
            "4. close": "24.9800",
            "5. volume": "131538353"
        },
        "2021-06-30": {
            "1. open": "23.8200",
            "2. high": "23.9200",
            "3. low": "23.5000",
            "4. close": "23.8100",
            "5. volume": "49888263"
        },
        "2021-06-29": {
            "1. open": "24.1000",
            "2. high": "24.2200",
            "3. low": "23.7200",
            "4. close": "23.8000",
            "5. volume": "66440465"
        },
        "2021-06-28": {
            "1. open": "24.6300",
            "2. high": "24.6600",
            "3. low": "24.0500",
            "4. close": "24.0800",
            "5. volume": "56301894"
        },
        "2021-06-25": {
            "1. open": "24.4000",
            "2. high": "24.5500",
            "3. low": "24.3000",
            "4. close": "24.5100",
            "5. volume": "47820696"
        },
        "2021-06-24": {
            "1. open": "24.5600",
            "2. high": "24.6200",
            "3. low": "24.2300",
            "4. close": "24.3300",
            "5. volume": "60145502"
        },
        "2021-06-23": {
            "1. open": "24.2500",
            "2. high": "24.5600",
            "3. low": "24.1200",
            "4. close": "24.5000",
            "5. volume": "74396048"
        },
        "2021-06-22": {
            "1. open": "24.3000",
            "2. high": "24.4700",
            "3. low": "24.0000",
            "4. close": "24.2300",
            "5. volume": "72475025"
        },
        "2021-06-21": {
            "1. open": "24.5000",
            "2. high": "24.5300",
            "3. low": "24.0500",
            "4. close": "24.2000",
            "5. volume": "62470530"
        },
        "2021-06-18": {
            "1. open": "24.9500",
            "2. high": "24.9500",
            "3. low": "24.4500",
            "4. close": "24.5700",
            "5. volume": "70094229"
        },
        "2021-06-17": {
            "1. open": "24.9600",
            "2. high": "25.1200",
            "3. low": "24.7700",
            "4. close": "25.0000",
            "5. volume": "44017536"
        },
        "2021-06-16": {
            "1. open": "24.7500",
            "2. high": "25.4000",
            "3. low": "24.7200",
            "4. close": "24.9600",
            "5. volume": "67606805"
        },
        "2021-06-15": {
            "1. open": "25.2000",
            "2. high": "25.2300",
            "3. low": "24.6000",
            "4. close": "24.7600",
            "5. volume": "89915501"
        },
        "2021-06-11": {
            "1. open": "25.5800",
            "2. high": "25.6500",
            "3. low": "25.1700",
            "4. close": "25.2900",
            "5. volume": "75853738"
        },
        "2021-06-10": {
            "1. open": "25.8600",
            "2. high": "26.0400",
            "3. low": "25.6000",
            "4. close": "25.6500",
            "5. volume": "53800776"
        },
        "2021-06-09": {
            "1. open": "26.0600",
            "2. high": "26.1500",
            "3. low": "25.8600",
            "4. close": "25.9100",
            "5. volume": "38991824"
        },
        "2021-06-08": {
            "1. open": "25.9900",
            "2. high": "26.1900",
            "3. low": "25.9000",
            "4. close": "26.0600",
            "5. volume": "44676494"
        },
        "2021-06-07": {
            "1. open": "26.1200",
            "2. high": "26.1800",
            "3. low": "25.7800",
            "4. close": "25.9400",
            "5. volume": "64745280"
        },
        "2021-06-04": {
            "1. open": "26.5600",
            "2. high": "26.7000",
            "3. low": "26.1800",
            "4. close": "26.3300",
            "5. volume": "71422364"
        },
        "2021-06-03": {
            "1. open": "26.8500",
            "2. high": "26.9700",
            "3. low": "26.5600",
            "4. close": "26.6700",
            "5. volume": "50594187"
        },
        "2021-06-02": {
            "1. open": "26.5000",
            "2. high": "27.1800",
            "3. low": "26.3100",
            "4. close": "26.7600",
            "5. volume": "85354506"
        },
        "2021-06-01": {
            "1. open": "26.8800",
            "2. high": "26.9700",
            "3. low": "26.4700",
            "4. close": "26.6000",
            "5. volume": "60990961"
        },
        "2021-05-31": {
            "1. open": "26.9500",
            "2. high": "27.0300",
            "3. low": "26.5300",
            "4. close": "26.7000",
            "5. volume": "56625076"
        },
        "2021-05-28": {
            "1. open": "27.1600",
            "2. high": "27.4300",
            "3. low": "26.8000",
            "4. close": "26.9500",
            "5. volume": "60260467"
        },
        "2021-05-27": {
            "1. open": "27.1900",
            "2. high": "27.3600",
            "3. low": "26.9800",
            "4. close": "27.1600",
            "5. volume": "54203468"
        },
        "2021-05-26": {
            "1. open": "26.7500",
            "2. high": "27.4800",
            "3. low": "26.7100",
            "4. close": "27.1800",
            "5. volume": "81702930"
        },
        "2021-05-25": {
            "1. open": "26.2200",
            "2. high": "26.8400",
            "3. low": "26.1500",
            "4. close": "26.7600",
            "5. volume": "72105809"
        },
        "2021-05-24": {
            "1. open": "26.4800",
            "2. high": "26.4800",
            "3. low": "26.1100",
            "4. close": "26.1900",
            "5. volume": "72921236"
        },
        "2021-05-21": {
            "1. open": "26.9600",
            "2. high": "26.9900",
            "3. low": "26.5000",
            "4. close": "26.5700",
            "5. volume": "49577012"
        },
        "2021-05-20": {
            "1. open": "26.6600",
            "2. high": "27.0000",
            "3. low": "26.4200",
            "4. close": "26.9700",
            "5. volume": "45749855"
        },
        "2021-05-19": {
            "1. open": "27.3000",
            "2. high": "27.3500",
            "3. low": "26.7000",
            "4. close": "26.7700",
            "5. volume": "51506774"
        },
        "2021-05-18": {
            "1. open": "27.1800",
            "2. high": "27.3700",
            "3. low": "26.9700",
            "4. close": "27.2900",
            "5. volume": "43748593"
        },
        "2021-05-17": {
            "1. open": "27.0300",
            "2. high": "27.4000",
            "3. low": "26.8200",
            "4. close": "27.1200",
            "5. volume": "58204840"
        },
        "2021-05-14": {
            "1. open": "26.8800",
            "2. high": "27.1100",
            "3. low": "26.6200",
            "4. close": "27.0700",
            "5. volume": "62463017"
        },
        "2021-05-13": {
            "1. open": "26.8000",
            "2. high": "26.9700",
            "3. low": "26.6900",
            "4. close": "26.8800",
            "5. volume": "55027701"
        },
        "2021-05-12": {
            "1. open": "27.4000",
            "2. high": "27.4000",
            "3. low": "26.8800",
            "4. close": "27.0300",
            "5. volume": "81036366"
        },
        "2021-05-11": {
            "1. open": "27.3100",
            "2. high": "27.7300",
            "3. low": "27.1000",
            "4. close": "27.6200",
            "5. volume": "36885546"
        },
        "2021-05-10": {
            "1. open": "27.9900",
            "2. high": "28.0000",
            "3. low": "27.2800",
            "4. close": "27.5400",
            "5. volume": "58966732"
        },
        "2021-05-07": {
            "1. open": "27.9100",
            "2. high": "28.3500",
            "3. low": "27.8800",
            "4. close": "28.0000",
            "5. volume": "49128928"
        },
        "2021-05-06": {
            "1. open": "27.8700",
            "2. high": "28.1500",
            "3. low": "27.7300",
            "4. close": "27.9200",
            "5. volume": "48997550"
        },
        "2021-04-30": {
            "1. open": "28.1900",
            "2. high": "28.4700",
            "3. low": "27.9300",
            "4. close": "28.1700",
            "5. volume": "77713354"
        },
        "2021-04-29": {
            "1. open": "27.7800",
            "2. high": "27.8900",
            "3. low": "27.5000",
            "4. close": "27.8900",
            "5. volume": "62386245"
        },
        "2021-04-28": {
            "1. open": "27.9400",
            "2. high": "27.9800",
            "3. low": "27.5800",
            "4. close": "27.6800",
            "5. volume": "47612048"
        },
        "2021-04-27": {
            "1. open": "27.6400",
            "2. high": "27.9500",
            "3. low": "27.5000",
            "4. close": "27.9300",
            "5. volume": "51107923"
        },
        "2021-04-26": {
            "1. open": "28.0000",
            "2. high": "28.2000",
            "3. low": "27.6000",
            "4. close": "27.7000",
            "5. volume": "85945040"
        },
        "2021-04-23": {
            "1. open": "28.5000",
            "2. high": "28.5500",
            "3. low": "27.9200",
            "4. close": "28.0900",
            "5. volume": "129256862"
        },
        "2021-04-22": {
            "1. open": "28.8200",
            "2. high": "29.0800",
            "3. low": "28.6400",
            "4. close": "29.0200",
            "5. volume": "56002606"
        },
        "2021-04-21": {
            "1. open": "28.5800",
            "2. high": "28.7200",
            "3. low": "28.1700",
            "4. close": "28.6500",
            "5. volume": "55173425"
        },
        "2021-04-20": {
            "1. open": "28.8000",
            "2. high": "28.9200",
            "3. low": "28.6800",
            "4. close": "28.7300",
            "5. volume": "52977442"
        },
        "2021-04-19": {
            "1. open": "28.8300",
            "2. high": "29.0700",
            "3. low": "28.4500",
            "4. close": "29.0000",
            "5. volume": "61989379"
        },
        "2021-04-16": {
            "1. open": "28.7900",
            "2. high": "28.8700",
            "3. low": "28.5100",
            "4. close": "28.8700",
            "5. volume": "39575323"
        },
        "2021-04-15": {
            "1. open": "28.6500",
            "2. high": "28.8900",
            "3. low": "28.2900",
            "4. close": "28.6300",
            "5. volume": "50352728"
        },
        "2021-04-14": {
            "1. open": "28.4000",
            "2. high": "28.8500",
            "3. low": "28.3100",
            "4. close": "28.7600",
            "5. volume": "54416459"
        },
        "2021-04-13": {
            "1. open": "28.7000",
            "2. high": "28.8000",
            "3. low": "28.1300",
            "4. close": "28.2900",
            "5. volume": "66969480"
        },
        "2021-04-12": {
            "1. open": "29.0100",
            "2. high": "29.0900",
            "3. low": "28.5000",
            "4. close": "28.5900",
            "5. volume": "63522777"
        },
        "2021-04-09": {
            "1. open": "29.3000",
            "2. high": "29.3200",
            "3. low": "28.7300",
            "4. close": "28.8600",
            "5. volume": "52859580"
        },
        "2021-04-08": {
            "1. open": "29.4000",
            "2. high": "29.4800",
            "3. low": "28.9800",
            "4. close": "29.1700",
            "5. volume": "63040064"
        },
        "2021-04-07": {
            "1. open": "29.5000",
            "2. high": "29.7200",
            "3. low": "29.2700",
            "4. close": "29.7000",
            "5. volume": "48844053"
        },
        "2021-04-06": {
            "1. open": "30.0000",
            "2. high": "30.0000",
            "3. low": "29.2200",
            "4. close": "29.4300",
            "5. volume": "58384570"
        },
        "2021-04-02": {
            "1. open": "30.0000",
            "2. high": "30.0800",
            "3. low": "29.6500",
            "4. close": "30.0000",
            "5. volume": "38134962"
        },
        "2021-04-01": {
            "1. open": "30.0000",
            "2. high": "30.1500",
            "3. low": "29.5700",
            "4. close": "29.8300",
            "5. volume": "52511818"
        },
        "2021-03-31": {
            "1. open": "30.9700",
            "2. high": "30.9700",
            "3. low": "29.7300",
            "4. close": "30.0000",
            "5. volume": "116841303"
        },
        "2021-03-30": {
            "1. open": "30.9900",
            "2. high": "31.6900",
            "3. low": "30.8000",
            "4. close": "31.3700",
            "5. volume": "47909950"
        },
        "2021-03-29": {
            "1. open": "30.6800",
            "2. high": "31.3300",
            "3. low": "30.3200",
            "4. close": "31.0000",
            "5. volume": "51928828"
        },
        "2021-03-26": {
            "1. open": "30.6000",
            "2. high": "30.9600",
            "3. low": "30.5200",
            "4. close": "30.7200",
            "5. volume": "42877115"
        },
        "2021-03-25": {
            "1. open": "30.7700",
            "2. high": "30.9500",
            "3. low": "30.4000",
            "4. close": "30.5500",
            "5. volume": "36169451"
        },
        "2021-03-24": {
            "1. open": "31.4200",
            "2. high": "31.5000",
            "3. low": "30.4000",
            "4. close": "30.7600",
            "5. volume": "55912271"
        },
        "2021-03-23": {
            "1. open": "31.6100",
            "2. high": "31.6600",
            "3. low": "31.1400",
            "4. close": "31.4200",
            "5. volume": "42266007"
        },
        "2021-03-22": {
            "1. open": "30.8600",
            "2. high": "31.7400",
            "3. low": "30.8500",
            "4. close": "31.6300",
            "5. volume": "52195000"
        },
        "2021-03-19": {
            "1. open": "32.5000",
            "2. high": "32.5000",
            "3. low": "30.8500",
            "4. close": "31.2000",
            "5. volume": "98992204"
        },
        "2021-03-18": {
            "1. open": "32.6000",
            "2. high": "33.2800",
            "3. low": "32.4800",
            "4. close": "32.7000",
            "5. volume": "48213522"
        },
        "2021-03-17": {
            "1. open": "32.6500",
            "2. high": "33.4300",
            "3. low": "32.3600",
            "4. close": "32.7100",
            "5. volume": "71897072"
        },
        "2021-03-16": {
            "1. open": "31.4900",
            "2. high": "33.1600",
            "3. low": "31.3000",
            "4. close": "32.9000",
            "5. volume": "120542317"
        },
        "2021-03-15": {
            "1. open": "31.3000",
            "2. high": "31.8800",
            "3. low": "31.2500",
            "4. close": "31.4400",
            "5. volume": "61931560"
        },
        "2021-03-12": {
            "1. open": "31.1000",
            "2. high": "32.3600",
            "3. low": "30.6600",
            "4. close": "31.4900",
            "5. volume": "90195992"
        },
        "2021-03-11": {
            "1. open": "30.7600",
            "2. high": "31.4600",
            "3. low": "30.6800",
            "4. close": "31.1500",
            "5. volume": "74267935"
        },
        "2021-03-10": {
            "1. open": "31.1700",
            "2. high": "31.2000",
            "3. low": "30.3000",
            "4. close": "30.6900",
            "5. volume": "87751775"
        },
        "2021-03-09": {
            "1. open": "31.3200",
            "2. high": "31.6600",
            "3. low": "30.7100",
            "4. close": "31.0200",
            "5. volume": "94341472"
        },
        "2021-03-08": {
            "1. open": "31.9000",
            "2. high": "32.2000",
            "3. low": "31.2000",
            "4. close": "31.2000",
            "5. volume": "77195980"
        },
        "2021-03-05": {
            "1. open": "32.2000",
            "2. high": "32.6900",
            "3. low": "31.0800",
            "4. close": "31.5400",
            "5. volume": "130328373"
        },
        "2021-03-04": {
            "1. open": "33.3000",
            "2. high": "34.1000",
            "3. low": "32.4700",
            "4. close": "32.6900",
            "5. volume": "129285784"
        },
        "2021-03-03": {
            "1. open": "32.9500",
            "2. high": "33.9900",
            "3. low": "32.5900",
            "4. close": "33.5000",
            "5. volume": "116484063"
        },
        "2021-03-02": {
            "1. open": "33.0000",
            "2. high": "34.6000",
            "3. low": "32.9000",
            "4. close": "33.2900",
            "5. volume": "122014989"
        },
        "2021-03-01": {
            "1. open": "33.1000",
            "2. high": "33.7100",
            "3. low": "32.2900",
            "4. close": "33.3500",
            "5. volume": "128083415"
        },
        "2021-02-26": {
            "1. open": "32.5700",
            "2. high": "34.0800",
            "3. low": "31.6200",
            "4. close": "33.1000",
            "5. volume": "252918039"
        },
        "2021-02-25": {
            "1. open": "30.4900",
            "2. high": "32.9900",
            "3. low": "30.4100",
            "4. close": "32.9900",
            "5. volume": "259540385"
        },
        "2021-02-24": {
            "1. open": "29.9200",
            "2. high": "30.5800",
            "3. low": "29.5000",
            "4. close": "29.9900",
            "5. volume": "96994813"
        },
        "2021-02-23": {
            "1. open": "29.6900",
            "2. high": "30.0500",
            "3. low": "29.2900",
            "4. close": "30.0100",
            "5. volume": "86137981"
        },
        "2021-02-22": {
            "1. open": "29.8400",
            "2. high": "30.3300",
            "3. low": "29.5200",
            "4. close": "29.7300",
            "5. volume": "85234085"
        },
        "2021-02-19": {
            "1. open": "29.7000",
            "2. high": "30.0400",
            "3. low": "29.6000",
            "4. close": "29.8400",
            "5. volume": "75857453"
        },
        "2021-02-18": {
            "1. open": "28.9500",
            "2. high": "30.1300",
            "3. low": "28.9500",
            "4. close": "30.0100",
            "5. volume": "99692214"
        },
        "2021-02-10": {
            "1. open": "28.6100",
            "2. high": "28.9800",
            "3. low": "28.3500",
            "4. close": "28.8300",
            "5. volume": "65214896"
        },
        "2021-02-09": {
            "1. open": "28.9900",
            "2. high": "29.0700",
            "3. low": "28.5400",
            "4. close": "28.7500",
            "5. volume": "67356766"
        },
        "2021-02-08": {
            "1. open": "29.0000",
            "2. high": "29.7600",
            "3. low": "28.6000",
            "4. close": "29.1300",
            "5. volume": "83203690"
        },
        "2021-02-05": {
            "1. open": "28.0100",
            "2. high": "29.3400",
            "3. low": "28.0100",
            "4. close": "28.8800",
            "5. volume": "103026092"
        },
        "2021-02-04": {
            "1. open": "27.8900",
            "2. high": "28.3500",
            "3. low": "27.4300",
            "4. close": "27.8900",
            "5. volume": "66557430"
        },
        "2021-02-03": {
            "1. open": "28.3400",
            "2. high": "28.3500",
            "3. low": "27.7800",
            "4. close": "27.9200",
            "5. volume": "58961004"
        },
        "2021-02-02": {
            "1. open": "28.1900",
            "2. high": "28.4800",
            "3. low": "27.9600",
            "4. close": "28.3400",
            "5. volume": "71610837"
        },
        "2021-02-01": {
            "1. open": "27.9700",
            "2. high": "28.1200",
            "3. low": "27.2600",
            "4. close": "28.0700",
            "5. volume": "88669362"
        },
        "2021-01-29": {
            "1. open": "28.5500",
            "2. high": "28.6500",
            "3. low": "27.5700",
            "4. close": "27.7900",
            "5. volume": "96368543"
        },
        "2021-01-28": {
            "1. open": "29.0500",
            "2. high": "29.0700",
            "3. low": "28.2200",
            "4. close": "28.4300",
            "5. volume": "78604139"
        },
        "2021-01-27": {
            "1. open": "29.6900",
            "2. high": "29.9500",
            "3. low": "29.3700",
            "4. close": "29.4000",
            "5. volume": "72430275"
        },
        "2021-01-26": {
            "1. open": "29.2600",
            "2. high": "30.1500",
            "3. low": "29.1500",
            "4. close": "29.7000",
            "5. volume": "81665458"
        },
        "2021-01-25": {
            "1. open": "29.2600",
            "2. high": "29.6000",
            "3. low": "28.5600",
            "4. close": "29.3600",
            "5. volume": "97374972"
        },
        "2021-01-22": {
            "1. open": "29.9500",
            "2. high": "29.9500",
            "3. low": "29.0100",
            "4. close": "29.2600",
            "5. volume": "105809055"
        },
        "2021-01-21": {
            "1. open": "30.3000",
            "2. high": "30.7000",
            "3. low": "30.0200",
            "4. close": "30.1000",
            "5. volume": "87525261"
        },
        "2021-01-20": {
            "1. open": "31.0700",
            "2. high": "31.2000",
            "3. low": "30.3500",
            "4. close": "30.5000",
            "5. volume": "96143454"
        },
        "2021-01-19": {
            "1. open": "31.1900",
            "2. high": "32.3500",
            "3. low": "30.7200",
            "4. close": "31.2800",
            "5. volume": "163168839"
        },
        "2021-01-18": {
            "1. open": "30.2000",
            "2. high": "31.2600",
            "3. low": "29.8300",
            "4. close": "31.2600",
            "5. volume": "125828168"
        },
        "2021-01-15": {
            "1. open": "30.0100",
            "2. high": "30.7300",
            "3. low": "29.8800",
            "4. close": "29.9500",
            "5. volume": "112337238"
        },
        "2021-01-14": {
            "1. open": "29.9300",
            "2. high": "30.7900",
            "3. low": "29.8000",
            "4. close": "29.9900",
            "5. volume": "121632323"
        },
        "2021-01-13": {
            "1. open": "29.9000",
            "2. high": "30.2200",
            "3. low": "29.6000",
            "4. close": "29.9000",
            "5. volume": "94050423"
        },
        "2021-01-12": {
            "1. open": "29.7800",
            "2. high": "29.8000",
            "3. low": "29.3700",
            "4. close": "29.7000",
            "5. volume": "98065437"
        },
        "2021-01-11": {
            "1. open": "29.5000",
            "2. high": "30.3500",
            "3. low": "29.2700",
            "4. close": "29.7800",
            "5. volume": "138812124"
        },
        "2021-01-08": {
            "1. open": "28.9800",
            "2. high": "29.4500",
            "3. low": "28.8100",
            "4. close": "29.3400",
            "5. volume": "102856329"
        },
        "2021-01-07": {
            "1. open": "29.0000",
            "2. high": "29.5000",
            "3. low": "28.3900",
            "4. close": "28.7900",
            "5. volume": "122675574"
        },
        "2021-01-06": {
            "1. open": "27.8000",
            "2. high": "28.7500",
            "3. low": "27.7300",
            "4. close": "28.7500",
            "5. volume": "104880129"
        },
        "2021-01-05": {
            "1. open": "27.7800",
            "2. high": "27.9300",
            "3. low": "27.1000",
            "4. close": "27.9100",
            "5. volume": "116265838"
        },
        "2021-01-04": {
            "1. open": "28.4000",
            "2. high": "28.4000",
            "3. low": "27.5200",
            "4. close": "27.7800",
            "5. volume": "146844133"
        },
        "2020-12-31": {
            "1. open": "28.2900",
            "2. high": "28.8000",
            "3. low": "28.2400",
            "4. close": "28.7000",
            "5. volume": "65199111"
        },
        "2020-12-30": {
            "1. open": "28.4700",
            "2. high": "28.6500",
            "3. low": "28.2200",
            "4. close": "28.3800",
            "5. volume": "49971854"
        },
        "2020-12-29": {
            "1. open": "28.5600",
            "2. high": "28.8600",
            "3. low": "28.3200",
            "4. close": "28.5200",
            "5. volume": "53904291"
        },
        "2020-12-28": {
            "1. open": "28.1800",
            "2. high": "28.6500",
            "3. low": "27.8600",
            "4. close": "28.4200",
            "5. volume": "58368064"
        },
        "2020-12-25": {
            "1. open": "27.9500",
            "2. high": "28.2200",
            "3. low": "27.6000",
            "4. close": "28.1000",
            "5. volume": "42587723"
        },
        "2020-12-24": {
            "1. open": "27.8300",
            "2. high": "28.0400",
            "3. low": "27.7100",
            "4. close": "27.9400",
            "5. volume": "40985765"
        },
        "2020-12-23": {
            "1. open": "28.1000",
            "2. high": "28.1500",
            "3. low": "27.5600",
            "4. close": "27.8300",
            "5. volume": "68509320"
        },
        "2020-12-22": {
            "1. open": "28.0100",
            "2. high": "28.5200",
            "3. low": "27.8600",
            "4. close": "28.0500",
            "5. volume": "56434924"
        },
        "2020-12-21": {
            "1. open": "28.3000",
            "2. high": "28.4300",
            "3. low": "27.9700",
            "4. close": "28.1700",
            "5. volume": "60094152"
        },
        "2020-12-18": {
            "1. open": "28.8400",
            "2. high": "28.8500",
            "3. low": "28.3500",
            "4. close": "28.5000",
            "5. volume": "52545925"
        },
        "2020-12-17": {
            "1. open": "28.6100",
            "2. high": "28.9300",
            "3. low": "28.3000",
            "4. close": "28.8400",
            "5. volume": "51935907"
        },
        "2020-12-16": {
            "1. open": "28.6500",
            "2. high": "28.7500",
            "3. low": "28.2400",
            "4. close": "28.6000",
            "5. volume": "46866602"
        },
        "2020-12-15": {
            "1. open": "28.7600",
            "2. high": "28.7900",
            "3. low": "28.2900",
            "4. close": "28.5500",
            "5. volume": "51801487"
        },
        "2020-12-14": {
            "1. open": "28.6000",
            "2. high": "28.9900",
            "3. low": "28.3900",
            "4. close": "28.9200",
            "5. volume": "65070980"
        },
        "2020-12-11": {
            "1. open": "28.7000",
            "2. high": "28.7200",
            "3. low": "28.2000",
            "4. close": "28.4600",
            "5. volume": "59367174"
        },
        "2020-12-10": {
            "1. open": "28.8100",
            "2. high": "28.9600",
            "3. low": "28.4100",
            "4. close": "28.5800",
            "5. volume": "57886966"
        },
        "2020-12-09": {
            "1. open": "29.4000",
            "2. high": "29.4400",
            "3. low": "28.6600",
            "4. close": "28.6600",
            "5. volume": "63703506"
        },
        "2020-12-08": {
            "1. open": "29.4500",
            "2. high": "29.5900",
            "3. low": "29.1200",
            "4. close": "29.1800",
            "5. volume": "51326146"
        },
        "2020-12-07": {
            "1. open": "30.0500",
            "2. high": "30.1800",
            "3. low": "29.3600",
            "4. close": "29.4100",
            "5. volume": "63008652"
        },
        "2020-12-04": {
            "1. open": "31.1200",
            "2. high": "31.1400",
            "3. low": "29.9400",
            "4. close": "30.0000",
            "5. volume": "81274805"
        },
        "2020-12-03": {
            "1. open": "31.3700",
            "2. high": "31.4300",
            "3. low": "30.5500",
            "4. close": "30.9000",
            "5. volume": "53332753"
        },
        "2020-12-02": {
            "1. open": "30.8900",
            "2. high": "31.9600",
            "3. low": "30.7100",
            "4. close": "31.1300",
            "5. volume": "95456166"
        },
        "2020-12-01": {
            "1. open": "30.8100",
            "2. high": "30.9600",
            "3. low": "30.1400",
            "4. close": "30.7500",
            "5. volume": "84985342"
        },
        "2020-11-30": {
            "1. open": "31.7000",
            "2. high": "32.7300",
            "3. low": "30.7000",
            "4. close": "30.7000",
            "5. volume": "135347749"
        },
        "2020-11-27": {
            "1. open": "31.1000",
            "2. high": "31.9000",
            "3. low": "31.0900",
            "4. close": "31.6100",
            "5. volume": "66701280"
        },
        "2020-11-26": {
            "1. open": "30.7800",
            "2. high": "31.0700",
            "3. low": "30.1200",
            "4. close": "30.9400",
            "5. volume": "58403977"
        },
        "2020-11-25": {
            "1. open": "31.0000",
            "2. high": "31.2900",
            "3. low": "30.6000",
            "4. close": "30.8000",
            "5. volume": "52568471"
        },
        "2020-11-24": {
            "1. open": "31.0000",
            "2. high": "31.4000",
            "3. low": "30.6000",
            "4. close": "30.8500",
            "5. volume": "49378272"
        },
        "2020-11-23": {
            "1. open": "30.7800",
            "2. high": "31.3000",
            "3. low": "30.6300",
            "4. close": "31.0400",
            "5. volume": "66538692"
        },
        "2020-11-20": {
            "1. open": "30.9100",
            "2. high": "31.0500",
            "3. low": "30.4400",
            "4. close": "30.8700",
            "5. volume": "45312111"
        },
        "2020-11-19": {
            "1. open": "30.5500",
            "2. high": "31.1000",
            "3. low": "30.5000",
            "4. close": "30.9100",
            "5. volume": "66088230"
        },
        "2020-11-18": {
            "1. open": "30.0000",
            "2. high": "31.0800",
            "3. low": "29.7500",
            "4. close": "30.7600",
            "5. volume": "124765830"
        },
        "2020-11-17": {
            "1. open": "29.3000",
            "2. high": "30.3300",
            "3. low": "29.2900",
            "4. close": "29.9500",
            "5. volume": "98054093"
        },
        "2020-11-16": {
            "1. open": "29.3900",
            "2. high": "29.5000",
            "3. low": "29.0000",
            "4. close": "29.2000",
            "5. volume": "51657638"
        },
        "2020-11-13": {
            "1. open": "29.5600",
            "2. high": "29.6900",
            "3. low": "28.8300",
            "4. close": "29.0500",
            "5. volume": "66013466"
        },
        "2020-11-12": {
            "1. open": "29.7600",
            "2. high": "29.8100",
            "3. low": "29.3800",
            "4. close": "29.7600",
            "5. volume": "45905719"
        },
        "2020-11-11": {
            "1. open": "29.3700",
            "2. high": "30.2500",
            "3. low": "29.2500",
            "4. close": "29.7700",
            "5. volume": "88521186"
        },
        "2020-11-10": {
            "1. open": "29.7000",
            "2. high": "30.1100",
            "3. low": "29.2000",
            "4. close": "29.3300",
            "5. volume": "61377060"
        },
        "2020-11-09": {
            "1. open": "29.7200",
            "2. high": "29.8600",
            "3. low": "29.1900",
            "4. close": "29.5700",
            "5. volume": "81118542"
        },
        "2020-11-06": {
            "1. open": "29.3400",
            "2. high": "29.5700",
            "3. low": "29.0300",
            "4. close": "29.4600",
            "5. volume": "85288066"
        },
        "2020-11-05": {
            "1. open": "28.4500",
            "2. high": "29.3600",
            "3. low": "28.3100",
            "4. close": "29.2500",
            "5. volume": "120119594"
        },
        "2020-11-04": {
            "1. open": "28.0500",
            "2. high": "28.2500",
            "3. low": "27.9000",
            "4. close": "28.1600",
            "5. volume": "45499180"
        },
        "2020-11-03": {
            "1. open": "28.0000",
            "2. high": "28.1500",
            "3. low": "27.8100",
            "4. close": "28.0300",
            "5. volume": "61766600"
        },
        "2020-11-02": {
            "1. open": "27.6600",
            "2. high": "28.1900",
            "3. low": "27.6600",
            "4. close": "27.9500",
            "5. volume": "82628600"
        },
        "2020-10-30": {
            "1. open": "27.6000",
            "2. high": "28.4100",
            "3. low": "27.4000",
            "4. close": "27.5500",
            "5. volume": "93718111"
        },
        "2020-10-29": {
            "1. open": "26.8500",
            "2. high": "27.4700",
            "3. low": "26.6200",
            "4. close": "27.3800",
            "5. volume": "62871422"
        },
        "2020-10-28": {
            "1. open": "27.4500",
            "2. high": "27.4800",
            "3. low": "26.9000",
            "4. close": "26.9200",
            "5. volume": "75040034"
        },
        "2020-10-27": {
            "1. open": "27.9200",
            "2. high": "28.0100",
            "3. low": "27.4200",
            "4. close": "27.4700",
            "5. volume": "59736939"
        },
        "2020-10-26": {
            "1. open": "28.0000",
            "2. high": "28.1400",
            "3. low": "27.8200",
            "4. close": "28.0000",
            "5. volume": "59362396"
        },
        "2020-10-23": {
            "1. open": "27.9100",
            "2. high": "28.1400",
            "3. low": "27.7500",
            "4. close": "27.8800",
            "5. volume": "57914038"
        },
        "2020-10-22": {
            "1. open": "27.5100",
            "2. high": "28.1000",
            "3. low": "27.5000",
            "4. close": "27.9900",
            "5. volume": "62700229"
        },
        "2020-10-21": {
            "1. open": "27.5200",
            "2. high": "27.6300",
            "3. low": "27.3000",
            "4. close": "27.6300",
            "5. volume": "47335315"
        },
        "2020-10-20": {
            "1. open": "27.6400",
            "2. high": "27.6400",
            "3. low": "27.2800",
            "4. close": "27.4800",
            "5. volume": "62397260"
        },
        "2020-10-19": {
            "1. open": "28.0000",
            "2. high": "28.5900",
            "3. low": "27.6700",
            "4. close": "27.7400",
            "5. volume": "110209791"
        },
        "2020-10-16": {
            "1. open": "27.7000",
            "2. high": "27.9400",
            "3. low": "27.6500",
            "4. close": "27.8600",
            "5. volume": "48096208"
        },
        "2020-10-15": {
            "1. open": "27.6100",
            "2. high": "27.9300",
            "3. low": "27.5700",
            "4. close": "27.7000",
            "5. volume": "52897537"
        },
        "2020-10-14": {
            "1. open": "27.8500",
            "2. high": "28.0000",
            "3. low": "27.6500",
            "4. close": "27.7800",
            "5. volume": "53783877"
        },
        "2020-10-13": {
            "1. open": "28.2000",
            "2. high": "28.2000",
            "3. low": "27.8700",
            "4. close": "27.9900",
            "5. volume": "58837993"
        },
        "2020-10-12": {
            "1. open": "28.1600",
            "2. high": "28.5900",
            "3. low": "28.0500",
            "4. close": "28.3100",
            "5. volume": "92624460"
        },
        "2020-10-09": {
            "1. open": "28.0500",
            "2. high": "28.2900",
            "3. low": "27.7400",
            "4. close": "28.0300",
            "5. volume": "68434585"
        },
        "2020-09-30": {
            "1. open": "28.7100",
            "2. high": "28.7100",
            "3. low": "27.6600",
            "4. close": "28.0200",
            "5. volume": "48983322"
        },
        "2020-09-29": {
            "1. open": "28.4300",
            "2. high": "28.7700",
            "3. low": "28.2900",
            "4. close": "28.2900",
            "5. volume": "41296707"
        },
        "2020-09-28": {
            "1. open": "27.8000",
            "2. high": "28.6600",
            "3. low": "27.7600",
            "4. close": "28.4000",
            "5. volume": "66962773"
        },
        "2020-09-25": {
            "1. open": "28.0100",
            "2. high": "28.3500",
            "3. low": "27.4000",
            "4. close": "27.6200",
            "5. volume": "69722981"
        },
        "2020-09-24": {
            "1. open": "28.5700",
            "2. high": "28.6500",
            "3. low": "27.9800",
            "4. close": "28.1000",
            "5. volume": "56459647"
        },
        "2020-09-23": {
            "1. open": "29.1000",
            "2. high": "29.2000",
            "3. low": "28.5500",
            "4. close": "28.7000",
            "5. volume": "38628856"
        },
        "2020-09-22": {
            "1. open": "28.9600",
            "2. high": "29.3800",
            "3. low": "28.7000",
            "4. close": "28.9600",
            "5. volume": "58374238"
        },
        "2020-09-21": {
            "1. open": "29.2900",
            "2. high": "29.5600",
            "3. low": "29.0400",
            "4. close": "29.1400",
            "5. volume": "72510247"
        },
        "2020-09-18": {
            "1. open": "28.2800",
            "2. high": "29.3000",
            "3. low": "28.0800",
            "4. close": "29.3000",
            "5. volume": "161510550"
        },
        "2020-09-17": {
            "1. open": "28.2100",
            "2. high": "28.4300",
            "3. low": "27.9500",
            "4. close": "28.0600",
            "5. volume": "56562254"
        },
        "2020-09-16": {
            "1. open": "27.9200",
            "2. high": "28.3800",
            "3. low": "27.6600",
            "4. close": "28.1900",
            "5. volume": "55470146"
        },
        "2020-09-15": {
            "1. open": "27.6500",
            "2. high": "28.0900",
            "3. low": "27.4800",
            "4. close": "27.8700",
            "5. volume": "58423226"
        },
        "2020-09-14": {
            "1. open": "28.0100",
            "2. high": "28.3000",
            "3. low": "27.5100",
            "4. close": "27.7000",
            "5. volume": "58840274"
        },
        "2020-09-11": {
            "1. open": "28.4600",
            "2. high": "28.4600",
            "3. low": "27.9000",
            "4. close": "28.0000",
            "5. volume": "54110837"
        },
        "2020-09-10": {
            "1. open": "28.3600",
            "2. high": "29.1000",
            "3. low": "28.3600",
            "4. close": "28.4600",
            "5. volume": "95467662"
        },
        "2020-09-09": {
            "1. open": "28.1000",
            "2. high": "28.4000",
            "3. low": "27.6500",
            "4. close": "27.9800",
            "5. volume": "64561425"
        },
        "2020-09-08": {
            "1. open": "28.6000",
            "2. high": "29.1700",
            "3. low": "28.1600",
            "4. close": "28.3000",
            "5. volume": "96499732"
        },
        "2020-09-07": {
            "1. open": "27.9500",
            "2. high": "29.0500",
            "3. low": "27.9500",
            "4. close": "28.4300",
            "5. volume": "143229421"
        },
        "2020-09-04": {
            "1. open": "27.5600",
            "2. high": "28.1500",
            "3. low": "27.4600",
            "4. close": "28.0700",
            "5. volume": "81618597"
        },
        "2020-09-03": {
            "1. open": "27.6000",
            "2. high": "28.2000",
            "3. low": "27.4200",
            "4. close": "27.8100",
            "5. volume": "79922055"
        },
        "2020-09-02": {
            "1. open": "27.4000",
            "2. high": "27.7100",
            "3. low": "27.1300",
            "4. close": "27.5200",
            "5. volume": "73002297"
        },
        "2020-09-01": {
            "1. open": "27.1800",
            "2. high": "27.2300",
            "3. low": "26.9300",
            "4. close": "27.2200",
            "5. volume": "52429625"
        },
        "2020-08-31": {
            "1. open": "27.6100",
            "2. high": "27.8500",
            "3. low": "27.1800",
            "4. close": "27.2700",
            "5. volume": "80390243"
        },
        "2020-08-28": {
            "1. open": "27.0300",
            "2. high": "27.7400",
            "3. low": "27.0300",
            "4. close": "27.5700",
            "5. volume": "89155721"
        },
        "2020-08-27": {
            "1. open": "27.0900",
            "2. high": "27.1700",
            "3. low": "26.5400",
            "4. close": "26.9500",
            "5. volume": "54184719"
        },
        "2020-08-26": {
            "1. open": "27.1200",
            "2. high": "27.4300",
            "3. low": "26.9600",
            "4. close": "27.0800",
            "5. volume": "52089356"
        },
        "2020-08-25": {
            "1. open": "27.1900",
            "2. high": "27.4500",
            "3. low": "27.1200",
            "4. close": "27.1900",
            "5. volume": "48963532"
        },
        "2020-08-24": {
            "1. open": "27.5800",
            "2. high": "27.7500",
            "3. low": "27.1000",
            "4. close": "27.1300",
            "5. volume": "56626920"
        },
        "2020-08-21": {
            "1. open": "27.7400",
            "2. high": "27.7600",
            "3. low": "27.2100",
            "4. close": "27.3600",
            "5. volume": "51555108"
        },
        "2020-08-20": {
            "1. open": "27.3500",
            "2. high": "27.5300",
            "3. low": "27.1600",
            "4. close": "27.4800",
            "5. volume": "56897597"
        },
        "2020-08-19": {
            "1. open": "27.6400",
            "2. high": "27.9000",
            "3. low": "27.3000",
            "4. close": "27.4400",
            "5. volume": "73057697"
        },
        "2020-08-18": {
            "1. open": "28.2100",
            "2. high": "28.2800",
            "3. low": "27.5000",
            "4. close": "27.7000",
            "5. volume": "84839264"
        },
        "2020-08-17": {
            "1. open": "27.7400",
            "2. high": "28.6500",
            "3. low": "27.5600",
            "4. close": "28.2100",
            "5. volume": "134781783"
        },
        "2020-08-14": {
            "1. open": "27.9000",
            "2. high": "27.9000",
            "3. low": "27.1500",
            "4. close": "27.6800",
            "5. volume": "94094734"
        },
        "2020-08-13": {
            "1. open": "28.8300",
            "2. high": "29.0600",
            "3. low": "28.3100",
            "4. close": "28.6000",
            "5. volume": "79090289"
        },
        "2020-08-12": {
            "1. open": "27.8900",
            "2. high": "28.7100",
            "3. low": "27.8000",
            "4. close": "28.7100",
            "5. volume": "124977408"
        },
        "2020-08-11": {
            "1. open": "27.9200",
            "2. high": "28.4400",
            "3. low": "27.8100",
            "4. close": "27.8800",
            "5. volume": "103836584"
        },
        "2020-08-10": {
            "1. open": "27.0800",
            "2. high": "27.9400",
            "3. low": "27.0500",
            "4. close": "27.8100",
            "5. volume": "105284004"
        },
        "2020-08-07": {
            "1. open": "27.1900",
            "2. high": "27.3600",
            "3. low": "26.9000",
            "4. close": "27.0300",
            "5. volume": "66406285"
        },
        "2020-08-06": {
            "1. open": "27.3800",
            "2. high": "27.6300",
            "3. low": "26.9900",
            "4. close": "27.3800",
            "5. volume": "82724210"
        },
        "2020-08-05": {
            "1. open": "27.5000",
            "2. high": "27.5600",
            "3. low": "27.1100",
            "4. close": "27.3500",
            "5. volume": "81132358"
        },
        "2020-08-04": {
            "1. open": "27.4000",
            "2. high": "27.9500",
            "3. low": "27.0700",
            "4. close": "27.7400",
            "5. volume": "124638336"
        },
        "2020-08-03": {
            "1. open": "27.0200",
            "2. high": "27.3500",
            "3. low": "26.9200",
            "4. close": "27.2800",
            "5. volume": "106223706"
        },
        "2020-07-31": {
            "1. open": "26.8800",
            "2. high": "27.2300",
            "3. low": "26.6100",
            "4. close": "26.8400",
            "5. volume": "73332735"
        },
        "2020-07-30": {
            "1. open": "27.0400",
            "2. high": "27.1000",
            "3. low": "26.7900",
            "4. close": "26.8800",
            "5. volume": "73396871"
        },
        "2020-07-29": {
            "1. open": "26.7100",
            "2. high": "27.1400",
            "3. low": "26.5100",
            "4. close": "27.1100",
            "5. volume": "92689379"
        },
        "2020-07-28": {
            "1. open": "26.8300",
            "2. high": "27.0000",
            "3. low": "26.6200",
            "4. close": "26.8700",
            "5. volume": "61944705"
        },
        "2020-07-27": {
            "1. open": "27.2700",
            "2. high": "27.2800",
            "3. low": "26.3300",
            "4. close": "26.6800",
            "5. volume": "94346722"
        },
        "2020-07-24": {
            "1. open": "27.3500",
            "2. high": "27.8800",
            "3. low": "26.8500",
            "4. close": "27.0300",
            "5. volume": "116023976"
        },
        "2020-07-23": {
            "1. open": "27.6400",
            "2. high": "27.9800",
            "3. low": "27.1100",
            "4. close": "27.5200",
            "5. volume": "99122569"
        },
        "2020-07-22": {
            "1. open": "27.8900",
            "2. high": "28.3000",
            "3. low": "27.6500",
            "4. close": "27.8800",
            "5. volume": "88214650"
        },
        "2020-07-21": {
            "1. open": "28.4500",
            "2. high": "28.5300",
            "3. low": "27.8400",
            "4. close": "28.0100",
            "5. volume": "77630844"
        },
        "2020-07-20": {
            "1. open": "27.3900",
            "2. high": "28.5000",
            "3. low": "27.2900",
            "4. close": "28.3000",
            "5. volume": "113274983"
        },
        "2020-07-17": {
            "1. open": "27.2600",
            "2. high": "27.6400",
            "3. low": "26.9100",
            "4. close": "27.2300",
            "5. volume": "116635074"
        },
        "2020-07-16": {
            "1. open": "28.2500",
            "2. high": "28.7200",
            "3. low": "27.5200",
            "4. close": "27.5400",
            "5. volume": "143843210"
        },
        "2020-07-15": {
            "1. open": "29.0000",
            "2. high": "29.2800",
            "3. low": "28.2800",
            "4. close": "28.2800",
            "5. volume": "115498979"
        },
        "2020-07-14": {
            "1. open": "29.1400",
            "2. high": "29.5000",
            "3. low": "28.4500",
            "4. close": "28.9400",
            "5. volume": "134301828"
        },
        "2020-07-13": {
            "1. open": "28.9200",
            "2. high": "29.3900",
            "3. low": "28.4800",
            "4. close": "29.2000",
            "5. volume": "180403306"
        },
        "2020-07-10": {
            "1. open": "30.0200",
            "2. high": "30.0700",
            "3. low": "28.9900",
            "4. close": "29.1700",
            "5. volume": "209840641"
        },
        "2020-07-09": {
            "1. open": "30.4500",
            "2. high": "30.6300",
            "3. low": "29.8800",
            "4. close": "30.6300",
            "5. volume": "134245408"
        },
        "2020-07-08": {
            "1. open": "30.3000",
            "2. high": "30.9000",
            "3. low": "29.6500",
            "4. close": "30.4000",
            "5. volume": "160128780"
        },
        "2020-07-07": {
            "1. open": "31.5000",
            "2. high": "32.0200",
            "3. low": "30.0000",
            "4. close": "30.3000",
            "5. volume": "171319580"
        },
        "2020-07-06": {
            "1. open": "29.3000",
            "2. high": "31.1500",
            "3. low": "29.3000",
            "4. close": "31.0200",
            "5. volume": "230128506"
        },
        "2020-07-03": {
            "1. open": "28.6500",
            "2. high": "29.1200",
            "3. low": "28.1400",
            "4. close": "28.6500",
            "5. volume": "174435560"
        },
        "2020-07-02": {
            "1. open": "28.0000",
            "2. high": "28.8900",
            "3. low": "27.7700",
            "4. close": "28.3900",
            "5. volume": "213474387"
        },
        "2020-07-01": {
            "1. open": "26.1800",
            "2. high": "28.5000",
            "3. low": "26.1700",
            "4. close": "28.0900",
            "5. volume": "260274854"
        },
        "2020-06-30": {
            "1. open": "26.1000",
            "2. high": "26.2500",
            "3. low": "25.8800",
            "4. close": "26.1400",
            "5. volume": "71438368"
        },
        "2020-06-29": {
            "1. open": "26.1000",
            "2. high": "26.2500",
            "3. low": "25.7100",
            "4. close": "25.9200",
            "5. volume": "89395913"
        },
        "2020-06-24": {
            "1. open": "25.6900",
            "2. high": "26.4500",
            "3. low": "25.6700",
            "4. close": "26.4000",
            "5. volume": "142603984"
        },
        "2020-06-23": {
            "1. open": "25.6700",
            "2. high": "25.6800",
            "3. low": "25.4900",
            "4. close": "25.5500",
            "5. volume": "64300245"
        },
        "2020-06-22": {
            "1. open": "25.8800",
            "2. high": "25.9400",
            "3. low": "25.6600",
            "4. close": "25.6900",
            "5. volume": "70139398"
        },
        "2020-06-19": {
            "1. open": "25.9500",
            "2. high": "25.9900",
            "3. low": "25.7200",
            "4. close": "25.9500",
            "5. volume": "79746001"
        },
        "2020-06-18": {
            "1. open": "25.7300",
            "2. high": "26.0500",
            "3. low": "25.7200",
            "4. close": "25.8900",
            "5. volume": "73326233"
        },
        "2020-06-17": {
            "1. open": "25.7500",
            "2. high": "25.8400",
            "3. low": "25.6200",
            "4. close": "25.6800",
            "5. volume": "45463412"
        },
        "2020-06-16": {
            "1. open": "25.8800",
            "2. high": "25.9800",
            "3. low": "25.7000",
            "4. close": "25.8200",
            "5. volume": "57704046"
        },
        "2020-06-15": {
            "1. open": "25.5000",
            "2. high": "26.1200",
            "3. low": "25.5000",
            "4. close": "25.6000",
            "5. volume": "69373188"
        },
        "2020-06-12": {
            "1. open": "25.5400",
            "2. high": "25.9300",
            "3. low": "25.4500",
            "4. close": "25.7100",
            "5. volume": "57849516"
        },
        "2020-06-11": {
            "1. open": "26.1100",
            "2. high": "26.2100",
            "3. low": "25.8200",
            "4. close": "25.9000",
            "5. volume": "65046772"
        },
        "2020-06-10": {
            "1. open": "26.3900",
            "2. high": "26.4100",
            "3. low": "25.9800",
            "4. close": "26.1800",
            "5. volume": "82901761"
        },
        "2020-06-09": {
            "1. open": "26.6000",
            "2. high": "26.8500",
            "3. low": "26.3400",
            "4. close": "26.4400",
            "5. volume": "73099449"
        },
        "2020-06-08": {
            "1. open": "26.5900",
            "2. high": "26.8500",
            "3. low": "26.4200",
            "4. close": "26.6000",
            "5. volume": "70904066"
        },
        "2020-06-05": {
            "1. open": "26.6500",
            "2. high": "26.7200",
            "3. low": "26.1900",
            "4. close": "26.4100",
            "5. volume": "64940073"
        },
        "2020-06-04": {
            "1. open": "27.0200",
            "2. high": "27.1300",
            "3. low": "26.3100",
            "4. close": "26.7300",
            "5. volume": "72455579"
        },
        "2020-06-03": {
            "1. open": "27.4000",
            "2. high": "27.9600",
            "3. low": "26.8300",
            "4. close": "26.8400",
            "5. volume": "92749214"
        },
        "2020-06-02": {
            "1. open": "26.3700",
            "2. high": "27.2600",
            "3. low": "26.3000",
            "4. close": "27.2400",
            "5. volume": "102084483"
        },
        "2020-06-01": {
            "1. open": "25.9800",
            "2. high": "26.5000",
            "3. low": "25.9800",
            "4. close": "26.4000",
            "5. volume": "77900422"
        },
        "2020-05-29": {
            "1. open": "26.1200",
            "2. high": "26.1200",
            "3. low": "25.7000",
            "4. close": "25.7000",
            "5. volume": "52078350"
        },
        "2020-05-28": {
            "1. open": "25.8800",
            "2. high": "26.5600",
            "3. low": "25.8800",
            "4. close": "26.1400",
            "5. volume": "70976946"
        },
        "2020-05-27": {
            "1. open": "25.8300",
            "2. high": "26.1000",
            "3. low": "25.7000",
            "4. close": "25.9000",
            "5. volume": "55524420"
        },
        "2020-05-26": {
            "1. open": "25.5800",
            "2. high": "25.8600",
            "3. low": "25.4400",
            "4. close": "25.8300",
            "5. volume": "55278167"
        },
        "2020-05-25": {
            "1. open": "25.2300",
            "2. high": "25.5900",
            "3. low": "24.9600",
            "4. close": "25.4600",
            "5. volume": "51276102"
        },
        "2020-05-22": {
            "1. open": "25.5100",
            "2. high": "25.5400",
            "3. low": "25.1400",
            "4. close": "25.1600",
            "5. volume": "53424167"
        },
        "2020-05-21": {
            "1. open": "25.6900",
            "2. high": "25.7400",
            "3. low": "25.5000",
            "4. close": "25.5800",
            "5. volume": "41036320"
        },
        "2020-05-20": {
            "1. open": "26.1200",
            "2. high": "26.1300",
            "3. low": "25.5700",
            "4. close": "25.6100",
            "5. volume": "110535427"
        },
        "2020-05-19": {
            "1. open": "26.4800",
            "2. high": "26.5000",
            "3. low": "26.0300",
            "4. close": "26.1300",
            "5. volume": "68078693"
        },
        "2020-05-18": {
            "1. open": "25.8300",
            "2. high": "26.3800",
            "3. low": "25.8000",
            "4. close": "26.2100",
            "5. volume": "138565294"
        },
        "2020-05-15": {
            "1. open": "25.6100",
            "2. high": "25.7000",
            "3. low": "25.4100",
            "4. close": "25.4900",
            "5. volume": "46015555"
        },
        "2020-05-14": {
            "1. open": "25.8100",
            "2. high": "25.8300",
            "3. low": "25.4500",
            "4. close": "25.4900",
            "5. volume": "70551216"
        },
        "2020-05-13": {
            "1. open": "25.8100",
            "2. high": "25.9300",
            "3. low": "25.6300",
            "4. close": "25.9300",
            "5. volume": "62809862"
        },
        "2020-05-12": {
            "1. open": "26.3400",
            "2. high": "26.3800",
            "3. low": "25.8300",
            "4. close": "25.9300",
            "5. volume": "77605774"
        },
        "2020-05-11": {
            "1. open": "26.2000",
            "2. high": "26.4800",
            "3. low": "26.0900",
            "4. close": "26.4100",
            "5. volume": "79506739"
        },
        "2020-05-08": {
            "1. open": "26.1700",
            "2. high": "26.3700",
            "3. low": "25.9100",
            "4. close": "26.2600",
            "5. volume": "91321417"
        },
        "2020-05-07": {
            "1. open": "26.1800",
            "2. high": "26.1800",
            "3. low": "25.8800",
            "4. close": "25.9700",
            "5. volume": "57316477"
        },
        "2020-05-06": {
            "1. open": "26.2000",
            "2. high": "26.3500",
            "3. low": "25.9500",
            "4. close": "26.2600",
            "5. volume": "92306498"
        },
        "2020-04-30": {
            "1. open": "26.9000",
            "2. high": "27.1500",
            "3. low": "26.7000",
            "4. close": "26.8000",
            "5. volume": "69687813"
        },
        "2020-04-29": {
            "1. open": "26.4000",
            "2. high": "26.9800",
            "3. low": "26.2600",
            "4. close": "26.8600",
            "5. volume": "80168834"
        },
        "2020-04-28": {
            "1. open": "26.1500",
            "2. high": "26.5000",
            "3. low": "25.7700",
            "4. close": "26.3900",
            "5. volume": "77942703"
        },
        "2020-04-27": {
            "1. open": "25.7100",
            "2. high": "26.1700",
            "3. low": "25.5600",
            "4. close": "25.8800",
            "5. volume": "71075344"
        },
        "2020-04-24": {
            "1. open": "25.9500",
            "2. high": "25.9600",
            "3. low": "25.5300",
            "4. close": "25.6800",
            "5. volume": "49794003"
        },
        "2020-04-23": {
            "1. open": "26.1900",
            "2. high": "26.2500",
            "3. low": "25.9000",
            "4. close": "26.0000",
            "5. volume": "45051946"
        },
        "2020-04-22": {
            "1. open": "25.8200",
            "2. high": "26.1600",
            "3. low": "25.6600",
            "4. close": "26.1300",
            "5. volume": "52540708"
        },
        "2020-04-21": {
            "1. open": "26.3500",
            "2. high": "26.5400",
            "3. low": "25.7500",
            "4. close": "26.0200",
            "5. volume": "79072744"
        },
        "2020-04-20": {
            "1. open": "26.7800",
            "2. high": "26.8100",
            "3. low": "26.0500",
            "4. close": "26.5800",
            "5. volume": "85012343"
        },
        "2020-04-17": {
            "1. open": "26.7800",
            "2. high": "27.0300",
            "3. low": "26.5500",
            "4. close": "26.7200",
            "5. volume": "83813322"
        },
        "2020-04-16": {
            "1. open": "26.5200",
            "2. high": "26.7600",
            "3. low": "26.4000",
            "4. close": "26.5800",
            "5. volume": "50238931"
        },
        "2020-04-15": {
            "1. open": "27.2000",
            "2. high": "27.2300",
            "3. low": "26.5500",
            "4. close": "26.7000",
            "5. volume": "70359257"
        },
        "2020-04-14": {
            "1. open": "27.1000",
            "2. high": "27.7500",
            "3. low": "27.0200",
            "4. close": "27.3500",
            "5. volume": "64241868"
        },
        "2020-04-13": {
            "1. open": "26.7400",
            "2. high": "27.1300",
            "3. low": "26.6100",
            "4. close": "27.0400",
            "5. volume": "43264902"
        },
        "2020-04-10": {
            "1. open": "26.8400",
            "2. high": "27.3400",
            "3. low": "26.5900",
            "4. close": "26.8800",
            "5. volume": "62460322"
        },
        "2020-04-09": {
            "1. open": "27.1000",
            "2. high": "27.1600",
            "3. low": "26.6000",
            "4. close": "26.6900",
            "5. volume": "38726254"
        },
        "2020-04-08": {
            "1. open": "26.9000",
            "2. high": "27.2500",
            "3. low": "26.7500",
            "4. close": "26.9600",
            "5. volume": "41251395"
        },
        "2020-04-07": {
            "1. open": "27.3400",
            "2. high": "27.4200",
            "3. low": "26.8000",
            "4. close": "27.0700",
            "5. volume": "67154006"
        },
        "2020-04-03": {
            "1. open": "26.7500",
            "2. high": "27.1800",
            "3. low": "26.6000",
            "4. close": "26.7700",
            "5. volume": "56945280"
        },
        "2020-04-02": {
            "1. open": "26.5000",
            "2. high": "26.9400",
            "3. low": "26.3500",
            "4. close": "26.8800",
            "5. volume": "66309738"
        },
        "2020-04-01": {
            "1. open": "26.4500",
            "2. high": "26.9600",
            "3. low": "26.2500",
            "4. close": "26.6300",
            "5. volume": "107433164"
        },
        "2020-03-31": {
            "1. open": "26.3500",
            "2. high": "26.4200",
            "3. low": "25.5000",
            "4. close": "25.6500",
            "5. volume": "60704410"
        },
        "2020-03-30": {
            "1. open": "26.1000",
            "2. high": "26.7300",
            "3. low": "26.0000",
            "4. close": "26.0400",
            "5. volume": "85001808"
        },
        "2020-03-27": {
            "1. open": "26.7200",
            "2. high": "27.1600",
            "3. low": "26.4200",
            "4. close": "26.5700",
            "5. volume": "83489353"
        },
        "2020-03-26": {
            "1. open": "26.2200",
            "2. high": "26.5100",
            "3. low": "26.0000",
            "4. close": "26.2000",
            "5. volume": "57625364"
        },
        "2020-03-25": {
            "1. open": "25.3500",
            "2. high": "26.6000",
            "3. low": "25.3500",
            "4. close": "26.5000",
            "5. volume": "149760554"
        },
        "2020-03-24": {
            "1. open": "25.0800",
            "2. high": "25.1600",
            "3. low": "24.3600",
            "4. close": "24.9000",
            "5. volume": "93404765"
        },
        "2020-03-23": {
            "1. open": "24.8400",
            "2. high": "25.0800",
            "3. low": "24.3900",
            "4. close": "24.5500",
            "5. volume": "70378195"
        },
        "2020-03-20": {
            "1. open": "25.5000",
            "2. high": "25.9400",
            "3. low": "25.0600",
            "4. close": "25.8000",
            "5. volume": "97529053"
        },
        "2020-03-19": {
            "1. open": "25.8000",
            "2. high": "25.9300",
            "3. low": "24.1800",
            "4. close": "25.2300",
            "5. volume": "151007905"
        },
        "2020-03-18": {
            "1. open": "27.4000",
            "2. high": "27.6400",
            "3. low": "26.0100",
            "4. close": "26.3000",
            "5. volume": "192869685"
        },
        "2020-03-17": {
            "1. open": "28.5500",
            "2. high": "28.8600",
            "3. low": "27.3000",
            "4. close": "28.1100",
            "5. volume": "71078617"
        },
        "2020-03-16": {
            "1. open": "29.4600",
            "2. high": "29.4600",
            "3. low": "28.2900",
            "4. close": "28.5400",
            "5. volume": "64661459"
        },
        "2020-03-13": {
            "1. open": "28.5000",
            "2. high": "29.8000",
            "3. low": "28.2000",
            "4. close": "29.4500",
            "5. volume": "73253061"
        },
        "2020-03-12": {
            "1. open": "30.0100",
            "2. high": "30.6300",
            "3. low": "29.6000",
            "4. close": "29.9500",
            "5. volume": "59349428"
        },
        "2020-03-11": {
            "1. open": "30.8300",
            "2. high": "31.0000",
            "3. low": "30.3600",
            "4. close": "30.3800",
            "5. volume": "56331860"
        },
        "2020-03-10": {
            "1. open": "30.6000",
            "2. high": "31.5700",
            "3. low": "30.2000",
            "4. close": "30.8000",
            "5. volume": "76599364"
        },
        "2020-03-09": {
            "1. open": "30.6000",
            "2. high": "31.1300",
            "3. low": "30.0100",
            "4. close": "30.5500",
            "5. volume": "84361344"
        },
        "2020-03-06": {
            "1. open": "31.8100",
            "2. high": "31.9900",
            "3. low": "30.9900",
            "4. close": "31.1300",
            "5. volume": "67952896"
        },
        "2020-03-05": {
            "1. open": "31.7800",
            "2. high": "32.7000",
            "3. low": "31.6000",
            "4. close": "32.3000",
            "5. volume": "92417006"
        },
        "2020-03-04": {
            "1. open": "31.2800",
            "2. high": "32.4500",
            "3. low": "30.7400",
            "4. close": "32.2600",
            "5. volume": "112979624"
        },
        "2020-03-03": {
            "1. open": "31.5100",
            "2. high": "31.6300",
            "3. low": "30.4300",
            "4. close": "31.1000",
            "5. volume": "94283195"
        },
        "2020-03-02": {
            "1. open": "29.9000",
            "2. high": "31.6300",
            "3. low": "29.9000",
            "4. close": "31.1300",
            "5. volume": "137574700"
        },
        "2020-02-28": {
            "1. open": "29.2500",
            "2. high": "30.6000",
            "3. low": "29.1800",
            "4. close": "29.5900",
            "5. volume": "110129976"
        },
        "2020-02-27": {
            "1. open": "30.2300",
            "2. high": "30.2600",
            "3. low": "29.3800",
            "4. close": "29.6700",
            "5. volume": "92275882"
        },
        "2020-02-26": {
            "1. open": "28.8500",
            "2. high": "30.9600",
            "3. low": "28.6000",
            "4. close": "30.1100",
            "5. volume": "165445671"
        },
        "2020-02-25": {
            "1. open": "28.8200",
            "2. high": "29.6500",
            "3. low": "28.8000",
            "4. close": "29.3300",
            "5. volume": "105297000"
        },
        "2020-02-24": {
            "1. open": "29.1000",
            "2. high": "29.1500",
            "3. low": "28.4200",
            "4. close": "28.9000",
            "5. volume": "94999558"
        },
        "2020-02-21": {
            "1. open": "29.8000",
            "2. high": "29.8000",
            "3. low": "29.0000",
            "4. close": "29.2500",
            "5. volume": "105920154"
        },
        "2020-02-20": {
            "1. open": "29.5100",
            "2. high": "29.8700",
            "3. low": "29.2800",
            "4. close": "29.8500",
            "5. volume": "80199628"
        },
        "2020-02-19": {
            "1. open": "29.7200",
            "2. high": "30.1000",
            "3. low": "29.5500",
            "4. close": "29.6500",
            "5. volume": "60820721"
        },
        "2020-02-18": {
            "1. open": "30.0100",
            "2. high": "30.0500",
            "3. low": "29.5200",
            "4. close": "29.7000",
            "5. volume": "78595188"
        },
        "2020-02-17": {
            "1. open": "30.9400",
            "2. high": "30.9500",
            "3. low": "29.9200",
            "4. close": "30.4200",
            "5. volume": "102213900"
        },
        "2020-02-14": {
            "1. open": "30.0000",
            "2. high": "30.8000",
            "3. low": "29.9700",
            "4. close": "30.8000",
            "5. volume": "119770317"
        },
        "2020-02-13": {
            "1. open": "29.4800",
            "2. high": "30.7500",
            "3. low": "29.4600",
            "4. close": "29.9500",
            "5. volume": "89569809"
        },
        "2020-02-12": {
            "1. open": "28.9900",
            "2. high": "29.3000",
            "3. low": "28.8500",
            "4. close": "29.0800",
            "5. volume": "41758679"
        },
        "2020-02-11": {
            "1. open": "28.5500",
            "2. high": "29.5300",
            "3. low": "28.5500",
            "4. close": "29.0800",
            "5. volume": "68535405"
        },
        "2020-02-10": {
            "1. open": "27.2500",
            "2. high": "28.8800",
            "3. low": "27.1200",
            "4. close": "28.6700",
            "5. volume": "91123804"
        },
        "2020-02-07": {
            "1. open": "27.4900",
            "2. high": "27.6000",
            "3. low": "27.2100",
            "4. close": "27.5000",
            "5. volume": "71378548"
        },
        "2020-02-06": {
            "1. open": "27.7500",
            "2. high": "28.1200",
            "3. low": "27.4200",
            "4. close": "27.9000",
            "5. volume": "87186933"
        },
        "2020-02-05": {
            "1. open": "27.5100",
            "2. high": "27.9800",
            "3. low": "27.2200",
            "4. close": "27.6400",
            "5. volume": "80068551"
        },
        "2020-02-04": {
            "1. open": "26.9000",
            "2. high": "27.8700",
            "3. low": "26.9000",
            "4. close": "27.6200",
            "5. volume": "103628313"
        },
        "2020-02-03": {
            "1. open": "26.0900",
            "2. high": "27.5200",
            "3. low": "26.0800",
            "4. close": "26.6300",
            "5. volume": "153086547"
        },
        "2020-01-23": {
            "1. open": "29.7000",
            "2. high": "29.7800",
            "3. low": "28.6800",
            "4. close": "28.9800",
            "5. volume": "98694879"
        },
        "2020-01-22": {
            "1. open": "29.2000",
            "2. high": "30.3400",
            "3. low": "29.1800",
            "4. close": "30.1100",
            "5. volume": "93771024"
        },
        "2020-01-21": {
            "1. open": "29.5600",
            "2. high": "29.8600",
            "3. low": "29.0200",
            "4. close": "29.2100",
            "5. volume": "81796927"
        },
        "2020-01-20": {
            "1. open": "30.5000",
            "2. high": "30.5100",
            "3. low": "29.5200",
            "4. close": "29.8700",
            "5. volume": "91563767"
        },
        "2020-01-17": {
            "1. open": "30.6200",
            "2. high": "30.8500",
            "3. low": "30.3200",
            "4. close": "30.4600",
            "5. volume": "47221927"
        },
        "2020-01-16": {
            "1. open": "30.6200",
            "2. high": "30.9300",
            "3. low": "30.4000",
            "4. close": "30.5300",
            "5. volume": "58139589"
        },
        "2020-01-15": {
            "1. open": "31.3000",
            "2. high": "31.4900",
            "3. low": "30.4600",
            "4. close": "30.4900",
            "5. volume": "67294431"
        },
        "2020-01-14": {
            "1. open": "31.5500",
            "2. high": "31.7900",
            "3. low": "31.3700",
            "4. close": "31.3900",
            "5. volume": "41971228"
        },
        "2020-01-13": {
            "1. open": "31.4000",
            "2. high": "31.7800",
            "3. low": "31.2600",
            "4. close": "31.6800",
            "5. volume": "62074912"
        },
        "2020-01-10": {
            "1. open": "32.0000",
            "2. high": "32.2200",
            "3. low": "31.3500",
            "4. close": "31.4600",
            "5. volume": "55744373"
        },
        "2020-01-09": {
            "1. open": "32.1500",
            "2. high": "32.4800",
            "3. low": "31.8500",
            "4. close": "32.2000",
            "5. volume": "78373446"
        },
        "2020-01-08": {
            "1. open": "31.3000",
            "2. high": "31.7700",
            "3. low": "31.0500",
            "4. close": "31.6800",
            "5. volume": "52999684"
        },
        "2020-01-07": {
            "1. open": "31.6100",
            "2. high": "31.9300",
            "3. low": "31.3500",
            "4. close": "31.7600",
            "5. volume": "57793343"
        },
        "2020-01-06": {
            "1. open": "31.7500",
            "2. high": "31.7600",
            "3. low": "31.2500",
            "4. close": "31.5100",
            "5. volume": "87684058"
        },
        "2020-01-03": {
            "1. open": "32.7100",
            "2. high": "32.8100",
            "3. low": "31.7800",
            "4. close": "32.0500",
            "5. volume": "80553629"
        },
        "2020-01-02": {
            "1. open": "32.8000",
            "2. high": "33.6000",
            "3. low": "32.5100",
            "4. close": "32.5600",
            "5. volume": "101213040"
        },
        "2019-12-31": {
            "1. open": "31.3500",
            "2. high": "32.4500",
            "3. low": "31.3200",
            "4. close": "32.1800",
            "5. volume": "66349798"
        },
        "2019-12-30": {
            "1. open": "31.3500",
            "2. high": "31.7900",
            "3. low": "31.0200",
            "4. close": "31.5700",
            "5. volume": "91575142"
        },
        "2019-12-27": {
            "1. open": "31.2300",
            "2. high": "31.3200",
            "3. low": "30.8100",
            "4. close": "31.0000",
            "5. volume": "70309648"
        },
        "2019-12-26": {
            "1. open": "30.5000",
            "2. high": "31.3000",
            "3. low": "30.5000",
            "4. close": "31.1200",
            "5. volume": "88879074"
        },
        "2019-12-25": {
            "1. open": "30.4000",
            "2. high": "30.6300",
            "3. low": "30.1800",
            "4. close": "30.2900",
            "5. volume": "68503732"
        },
        "2019-12-24": {
            "1. open": "31.0100",
            "2. high": "31.1000",
            "3. low": "30.0900",
            "4. close": "30.3800",
            "5. volume": "75492476"
        },
        "2019-12-23": {
            "1. open": "31.6800",
            "2. high": "32.1900",
            "3. low": "30.9900",
            "4. close": "31.0100",
            "5. volume": "63883565"
        },
        "2019-12-20": {
            "1. open": "31.3500",
            "2. high": "32.2500",
            "3. low": "31.3500",
            "4. close": "31.6800",
            "5. volume": "89336810"
        },
        "2019-12-19": {
            "1. open": "30.4000",
            "2. high": "31.3300",
            "3. low": "30.3000",
            "4. close": "31.0300",
            "5. volume": "86113659"
        },
        "2019-12-18": {
            "1. open": "30.5000",
            "2. high": "30.9600",
            "3. low": "30.2000",
            "4. close": "30.3100",
            "5. volume": "90793296"
        },
        "2019-12-17": {
            "1. open": "29.3500",
            "2. high": "31.3400",
            "3. low": "29.1900",
            "4. close": "30.4500",
            "5. volume": "159650008"
        },
        "2019-12-16": {
            "1. open": "28.2500",
            "2. high": "29.4500",
            "3. low": "28.1500",
            "4. close": "29.4500",
            "5. volume": "189606295"
        },
        "2019-12-13": {
            "1. open": "28.1800",
            "2. high": "28.3400",
            "3. low": "28.1300",
            "4. close": "28.1500",
            "5. volume": "143137048"
        },
        "2019-12-12": {
            "1. open": "28.0200",
            "2. high": "28.1700",
            "3. low": "27.9400",
            "4. close": "28.0000",
            "5. volume": "56382786"
        },
        "2019-12-11": {
            "1. open": "27.9900",
            "2. high": "28.2400",
            "3. low": "27.9500",
            "4. close": "28.0000",
            "5. volume": "98518714"
        },
        "2019-12-10": {
            "1. open": "28.0800",
            "2. high": "28.1500",
            "3. low": "27.7300",
            "4. close": "27.9000",
            "5. volume": "68546929"
        },
        "2019-12-09": {
            "1. open": "27.9600",
            "2. high": "28.3500",
            "3. low": "27.9600",
            "4. close": "28.1700",
            "5. volume": "116060612"
        },
        "2019-12-06": {
            "1. open": "27.8600",
            "2. high": "27.8800",
            "3. low": "27.7200",
            "4. close": "27.8600",
            "5. volume": "35841778"
        },
        "2019-12-05": {
            "1. open": "27.9500",
            "2. high": "27.9500",
            "3. low": "27.6100",
            "4. close": "27.8000",
            "5. volume": "37326356"
        },
        "2019-12-04": {
            "1. open": "27.8800",
            "2. high": "28.0000",
            "3. low": "27.6500",
            "4. close": "27.7800",
            "5. volume": "34338271"
        },
        "2019-12-03": {
            "1. open": "27.9700",
            "2. high": "28.1800",
            "3. low": "27.7300",
            "4. close": "28.0000",
            "5. volume": "59698160"
        },
        "2019-12-02": {
            "1. open": "27.8700",
            "2. high": "28.1200",
            "3. low": "27.8600",
            "4. close": "28.0500",
            "5. volume": "100684393"
        },
        "2019-11-29": {
            "1. open": "27.8300",
            "2. high": "27.8500",
            "3. low": "27.5900",
            "4. close": "27.7000",
            "5. volume": "44806484"
        },
        "2019-11-28": {
            "1. open": "28.0100",
            "2. high": "28.0100",
            "3. low": "27.6200",
            "4. close": "27.8000",
            "5. volume": "43996162"
        },
        "2019-11-27": {
            "1. open": "28.2900",
            "2. high": "28.3900",
            "3. low": "27.8800",
            "4. close": "28.0000",
            "5. volume": "63143543"
        },
        "2019-11-26": {
            "1. open": "28.6500",
            "2. high": "28.7000",
            "3. low": "28.0900",
            "4. close": "28.3500",
            "5. volume": "71718920"
        },
        "2019-11-25": {
            "1. open": "27.3000",
            "2. high": "28.6500",
            "3. low": "27.3000",
            "4. close": "28.6500",
            "5. volume": "136803257"
        },
        "2019-11-22": {
            "1. open": "26.7800",
            "2. high": "27.1000",
            "3. low": "26.6900",
            "4. close": "27.0100",
            "5. volume": "66991133"
        },
        "2019-11-21": {
            "1. open": "26.5500",
            "2. high": "26.7600",
            "3. low": "26.4500",
            "4. close": "26.7500",
            "5. volume": "38567461"
        },
        "2019-11-20": {
            "1. open": "26.7500",
            "2. high": "26.8100",
            "3. low": "26.6000",
            "4. close": "26.6500",
            "5. volume": "48575369"
        },
        "2019-11-19": {
            "1. open": "26.4600",
            "2. high": "26.7700",
            "3. low": "26.4000",
            "4. close": "26.7200",
            "5. volume": "67092991"
        },
        "2019-11-18": {
            "1. open": "26.4000",
            "2. high": "26.5600",
            "3. low": "26.1100",
            "4. close": "26.4200",
            "5. volume": "36812361"
        },
        "2019-11-15": {
            "1. open": "26.4400",
            "2. high": "26.6600",
            "3. low": "26.3700",
            "4. close": "26.4900",
            "5. volume": "46811531"
        },
        "2019-11-14": {
            "1. open": "26.2300",
            "2. high": "26.4700",
            "3. low": "26.0700",
            "4. close": "26.3900",
            "5. volume": "37834059"
        },
        "2019-11-13": {
            "1. open": "26.2800",
            "2. high": "26.3000",
            "3. low": "26.0000",
            "4. close": "26.1900",
            "5. volume": "34695218"
        },
        "2019-11-12": {
            "1. open": "26.3200",
            "2. high": "26.5300",
            "3. low": "26.2100",
            "4. close": "26.2800",
            "5. volume": "36333848"
        },
        "2019-11-11": {
            "1. open": "26.5800",
            "2. high": "26.5900",
            "3. low": "26.3200",
            "4. close": "26.3800",
            "5. volume": "46325932"
        },
        "2019-11-08": {
            "1. open": "26.6900",
            "2. high": "26.8100",
            "3. low": "26.5700",
            "4. close": "26.7400",
            "5. volume": "48524682"
        },
        "2019-11-07": {
            "1. open": "26.6100",
            "2. high": "26.6800",
            "3. low": "26.5000",
            "4. close": "26.5700",
            "5. volume": "33840213"
        },
        "2019-11-06": {
            "1. open": "26.8700",
            "2. high": "26.8700",
            "3. low": "26.4200",
            "4. close": "26.6500",
            "5. volume": "67495529"
        },
        "2019-11-05": {
            "1. open": "26.9000",
            "2. high": "27.0400",
            "3. low": "26.5300",
            "4. close": "26.8800",
            "5. volume": "98956841"
        },
        "2019-11-04": {
            "1. open": "26.9300",
            "2. high": "27.0400",
            "3. low": "26.7200",
            "4. close": "26.8600",
            "5. volume": "53898478"
        },
        "2019-11-01": {
            "1. open": "26.5600",
            "2. high": "26.8600",
            "3. low": "26.1900",
            "4. close": "26.8300",
            "5. volume": "62600106"
        },
        "2019-10-31": {
            "1. open": "26.6500",
            "2. high": "26.8000",
            "3. low": "26.3800",
            "4. close": "26.5300",
            "5. volume": "33624210"
        },
        "2019-10-30": {
            "1. open": "26.6200",
            "2. high": "26.8100",
            "3. low": "26.6000",
            "4. close": "26.6500",
            "5. volume": "36328193"
        },
        "2019-10-29": {
            "1. open": "26.8600",
            "2. high": "26.9400",
            "3. low": "26.6500",
            "4. close": "26.6700",
            "5. volume": "35602010"
        },
        "2019-10-28": {
            "1. open": "26.9600",
            "2. high": "26.9600",
            "3. low": "26.5000",
            "4. close": "26.8800",
            "5. volume": "43097313"
        },
        "2019-10-25": {
            "1. open": "26.8100",
            "2. high": "27.2600",
            "3. low": "26.7500",
            "4. close": "26.9700",
            "5. volume": "57690067"
        },
        "2019-10-24": {
            "1. open": "26.7500",
            "2. high": "26.9400",
            "3. low": "26.5500",
            "4. close": "26.6600",
            "5. volume": "42784772"
        },
        "2019-10-23": {
            "1. open": "27.2500",
            "2. high": "27.2900",
            "3. low": "26.6700",
            "4. close": "26.7800",
            "5. volume": "56745385"
        },
        "2019-10-22": {
            "1. open": "27.7400",
            "2. high": "27.7600",
            "3. low": "27.1300",
            "4. close": "27.3600",
            "5. volume": "61004893"
        },
        "2019-10-21": {
            "1. open": "27.0800",
            "2. high": "27.7500",
            "3. low": "27.0000",
            "4. close": "27.6400",
            "5. volume": "87210299"
        },
        "2019-10-18": {
            "1. open": "27.5000",
            "2. high": "27.7300",
            "3. low": "26.8000",
            "4. close": "26.9600",
            "5. volume": "60769949"
        },
        "2019-10-17": {
            "1. open": "27.2000",
            "2. high": "27.6500",
            "3. low": "27.0500",
            "4. close": "27.3500",
            "5. volume": "68026263"
        },
        "2019-10-16": {
            "1. open": "26.9700",
            "2. high": "27.7300",
            "3. low": "26.9100",
            "4. close": "27.0700",
            "5. volume": "100311550"
        },
        "2019-10-15": {
            "1. open": "27.1900",
            "2. high": "27.2800",
            "3. low": "26.6900",
            "4. close": "26.7700",
            "5. volume": "50029787"
        },
        "2019-10-14": {
            "1. open": "26.9500",
            "2. high": "27.3300",
            "3. low": "26.8400",
            "4. close": "27.1200",
            "5. volume": "104062813"
        },
        "2019-10-11": {
            "1. open": "26.7400",
            "2. high": "26.8500",
            "3. low": "26.5100",
            "4. close": "26.8100",
            "5. volume": "69032626"
        },
        "2019-10-10": {
            "1. open": "26.8500",
            "2. high": "26.9500",
            "3. low": "26.5000",
            "4. close": "26.6200",
            "5. volume": "54104940"
        },
        "2019-10-09": {
            "1. open": "26.1900",
            "2. high": "27.0200",
            "3. low": "26.1500",
            "4. close": "26.8000",
            "5. volume": "115615891"
        },
        "2019-10-08": {
            "1. open": "26.0100",
            "2. high": "26.8000",
            "3. low": "26.0100",
            "4. close": "26.3600",
            "5. volume": "84617273"
        },
        "2019-09-30": {
            "1. open": "25.9700",
            "2. high": "26.1400",
            "3. low": "25.8100",
            "4. close": "25.9000",
            "5. volume": "27585364"
        },
        "2019-09-27": {
            "1. open": "26.2100",
            "2. high": "26.2100",
            "3. low": "25.9100",
            "4. close": "26.0000",
            "5. volume": "39792972"
        },
        "2019-09-26": {
            "1. open": "26.1000",
            "2. high": "26.4000",
            "3. low": "26.0200",
            "4. close": "26.2200",
            "5. volume": "51303007"
        },
        "2019-09-25": {
            "1. open": "26.0900",
            "2. high": "26.2400",
            "3. low": "25.9400",
            "4. close": "26.0200",
            "5. volume": "37722610"
        },
        "2019-09-24": {
            "1. open": "26.2400",
            "2. high": "26.3300",
            "3. low": "26.0900",
            "4. close": "26.1300",
            "5. volume": "34823865"
        },
        "2019-09-23": {
            "1. open": "26.4900",
            "2. high": "26.4900",
            "3. low": "26.0000",
            "4. close": "26.1500",
            "5. volume": "60353046"
        },
        "2019-09-20": {
            "1. open": "26.8900",
            "2. high": "26.9500",
            "3. low": "26.6300",
            "4. close": "26.8000",
            "5. volume": "37572663"
        },
        "2019-09-19": {
            "1. open": "27.0500",
            "2. high": "27.0700",
            "3. low": "26.6000",
            "4. close": "26.7300",
            "5. volume": "34542078"
        },
        "2019-09-18": {
            "1. open": "26.8200",
            "2. high": "27.2200",
            "3. low": "26.7900",
            "4. close": "26.9400",
            "5. volume": "36163200"
        },
        "2019-09-17": {
            "1. open": "27.1500",
            "2. high": "27.1600",
            "3. low": "26.6900",
            "4. close": "26.8200",
            "5. volume": "41648158"
        },
        "2019-09-16": {
            "1. open": "27.7700",
            "2. high": "27.7700",
            "3. low": "27.1500",
            "4. close": "27.2100",
            "5. volume": "48503033"
        },
        "2019-09-12": {
            "1. open": "27.1400",
            "2. high": "27.8100",
            "3. low": "27.1300",
            "4. close": "27.7800",
            "5. volume": "89578471"
        },
        "2019-09-11": {
            "1. open": "27.3000",
            "2. high": "27.3300",
            "3. low": "26.7700",
            "4. close": "26.9100",
            "5. volume": "35039786"
        },
        "2019-09-10": {
            "1. open": "27.2000",
            "2. high": "27.2700",
            "3. low": "26.9800",
            "4. close": "27.2400",
            "5. volume": "38834857"
        },
        "2019-09-09": {
            "1. open": "27.0500",
            "2. high": "27.3600",
            "3. low": "27.0100",
            "4. close": "27.0700",
            "5. volume": "51038050"
        },
        "2019-09-06": {
            "1. open": "26.8800",
            "2. high": "26.9200",
            "3. low": "26.6400",
            "4. close": "26.8900",
            "5. volume": "44233073"
        },
        "2019-09-05": {
            "1. open": "26.8300",
            "2. high": "27.3500",
            "3. low": "26.6500",
            "4. close": "26.7000",
            "5. volume": "78025915"
        },
        "2019-09-04": {
            "1. open": "25.8300",
            "2. high": "26.7500",
            "3. low": "25.7300",
            "4. close": "26.7000",
            "5. volume": "90813036"
        },
        "2019-09-03": {
            "1. open": "25.9700",
            "2. high": "26.0500",
            "3. low": "25.6100",
            "4. close": "25.7000",
            "5. volume": "45452307"
        },
        "2019-09-02": {
            "1. open": "25.7500",
            "2. high": "26.0600",
            "3. low": "25.6900",
            "4. close": "25.8900",
            "5. volume": "43952381"
        },
        "2019-08-30": {
            "1. open": "26.2200",
            "2. high": "26.2200",
            "3. low": "25.6800",
            "4. close": "25.8000",
            "5. volume": "43493400"
        },
        "2019-08-29": {
            "1. open": "26.5900",
            "2. high": "26.6400",
            "3. low": "25.8600",
            "4. close": "25.9700",
            "5. volume": "56206446"
        },
        "2019-08-28": {
            "1. open": "26.5500",
            "2. high": "26.6900",
            "3. low": "26.3600",
            "4. close": "26.5500",
            "5. volume": "26629396"
        },
        "2019-08-27": {
            "1. open": "26.6200",
            "2. high": "26.9800",
            "3. low": "26.4700",
            "4. close": "26.5200",
            "5. volume": "49727530"
        },
        "2019-08-26": {
            "1. open": "26.4600",
            "2. high": "26.5600",
            "3. low": "26.2000",
            "4. close": "26.4500",
            "5. volume": "47234597"
        },
        "2019-08-23": {
            "1. open": "27.2500",
            "2. high": "27.2800",
            "3. low": "26.9000",
            "4. close": "26.9600",
            "5. volume": "37428595"
        },
        "2019-08-22": {
            "1. open": "27.5400",
            "2. high": "27.5500",
            "3. low": "27.1200",
            "4. close": "27.1600",
            "5. volume": "28559127"
        },
        "2019-08-21": {
            "1. open": "27.4100",
            "2. high": "27.7700",
            "3. low": "27.2500",
            "4. close": "27.3900",
            "5. volume": "43876277"
        },
        "2019-08-20": {
            "1. open": "26.7800",
            "2. high": "27.3600",
            "3. low": "26.7000",
            "4. close": "27.1700",
            "5. volume": "47873434"
        },
        "2019-08-19": {
            "1. open": "26.9000",
            "2. high": "26.9600",
            "3. low": "26.4200",
            "4. close": "26.8800",
            "5. volume": "48735996"
        },
        "2019-08-16": {
            "1. open": "26.4000",
            "2. high": "26.5200",
            "3. low": "26.1600",
            "4. close": "26.2800",
            "5. volume": "35817484"
        },
        "2019-08-15": {
            "1. open": "26.0000",
            "2. high": "26.4300",
            "3. low": "25.6500",
            "4. close": "26.3400",
            "5. volume": "35041886"
        },
        "2019-08-14": {
            "1. open": "27.6900",
            "2. high": "27.7400",
            "3. low": "26.9000",
            "4. close": "27.1300",
            "5. volume": "52847504"
        },
        "2019-08-13": {
            "1. open": "27.6200",
            "2. high": "27.7400",
            "3. low": "27.1800",
            "4. close": "27.3300",
            "5. volume": "28765874"
        },
        "2019-08-12": {
            "1. open": "27.3100",
            "2. high": "27.8800",
            "3. low": "27.2800",
            "4. close": "27.7700",
            "5. volume": "26253227"
        },
        "2019-08-09": {
            "1. open": "27.8500",
            "2. high": "27.8500",
            "3. low": "27.1600",
            "4. close": "27.2900",
            "5. volume": "25472149"
        },
        "2019-08-08": {
            "1. open": "27.5300",
            "2. high": "27.8000",
            "3. low": "27.3600",
            "4. close": "27.6500",
            "5. volume": "27846622"
        },
        "2019-08-07": {
            "1. open": "27.1500",
            "2. high": "27.5600",
            "3. low": "27.0500",
            "4. close": "27.3600",
            "5. volume": "36659280"
        },
        "2019-08-06": {
            "1. open": "26.6500",
            "2. high": "27.3400",
            "3. low": "26.4100",
            "4. close": "27.0200",
            "5. volume": "44678974"
        },
        "2019-08-05": {
            "1. open": "27.7200",
            "2. high": "27.7600",
            "3. low": "27.0000",
            "4. close": "27.0100",
            "5. volume": "43081932"
        },
        "2019-08-02": {
            "1. open": "27.7500",
            "2. high": "28.2500",
            "3. low": "27.6800",
            "4. close": "28.0100",
            "5. volume": "43598284"
        },
        "2019-08-01": {
            "1. open": "28.5000",
            "2. high": "28.7500",
            "3. low": "28.1900",
            "4. close": "28.4200",
            "5. volume": "36127721"
        },
        "2019-07-31": {
            "1. open": "29.4000",
            "2. high": "29.4000",
            "3. low": "28.5100",
            "4. close": "28.7600",
            "5. volume": "68736913"
        },
        "2019-07-30": {
            "1. open": "29.7500",
            "2. high": "30.0900",
            "3. low": "29.7500",
            "4. close": "29.8200",
            "5. volume": "20280722"
        },
        "2019-07-29": {
            "1. open": "29.9200",
            "2. high": "30.1100",
            "3. low": "29.6000",
            "4. close": "29.7000",
            "5. volume": "24260018"
        },
        "2019-07-26": {
            "1. open": "29.8100",
            "2. high": "30.0800",
            "3. low": "29.7000",
            "4. close": "29.9600",
            "5. volume": "31983463"
        },
        "2019-07-25": {
            "1. open": "29.9600",
            "2. high": "30.1100",
            "3. low": "29.6000",
            "4. close": "30.0800",
            "5. volume": "33400429"
        },
        "2019-07-24": {
            "1. open": "30.0000",
            "2. high": "30.3000",
            "3. low": "29.7300",
            "4. close": "29.9700",
            "5. volume": "39172976"
        },
        "2019-07-23": {
            "1. open": "30.9000",
            "2. high": "31.0000",
            "3. low": "29.6300",
            "4. close": "30.0000",
            "5. volume": "59629057"
        },
        "2019-07-22": {
            "1. open": "30.7100",
            "2. high": "31.4500",
            "3. low": "30.5300",
            "4. close": "31.1000",
            "5. volume": "45761469"
        },
        "2019-07-19": {
            "1. open": "30.7000",
            "2. high": "30.9800",
            "3. low": "30.4600",
            "4. close": "30.7100",
            "5. volume": "50632248"
        },
        "2019-07-18": {
            "1. open": "29.9700",
            "2. high": "30.3000",
            "3. low": "29.8400",
            "4. close": "30.0900",
            "5. volume": "26407509"
        },
        "2019-07-17": {
            "1. open": "29.9000",
            "2. high": "30.3000",
            "3. low": "29.8200",
            "4. close": "30.1300",
            "5. volume": "23295727"
        },
        "2019-07-16": {
            "1. open": "29.9000",
            "2. high": "30.4000",
            "3. low": "29.8500",
            "4. close": "30.0600",
            "5. volume": "34769084"
        },
        "2019-07-15": {
            "1. open": "29.4300",
            "2. high": "30.0800",
            "3. low": "29.2000",
            "4. close": "30.0000",
            "5. volume": "46546356"
        },
        "2019-07-12": {
            "1. open": "29.2000",
            "2. high": "29.8600",
            "3. low": "29.1100",
            "4. close": "29.6500",
            "5. volume": "33378002"
        },
        "2019-07-11": {
            "1. open": "29.3800",
            "2. high": "29.7500",
            "3. low": "29.1800",
            "4. close": "29.2100",
            "5. volume": "31864164"
        },
        "2019-07-10": {
            "1. open": "29.4100",
            "2. high": "29.4200",
            "3. low": "28.9100",
            "4. close": "29.1700",
            "5. volume": "17776323"
        },
        "2019-07-09": {
            "1. open": "29.1500",
            "2. high": "29.6900",
            "3. low": "29.0800",
            "4. close": "29.1500",
            "5. volume": "33284852"
        },
        "2019-07-08": {
            "1. open": "29.5000",
            "2. high": "29.5100",
            "3. low": "28.6500",
            "4. close": "29.1500",
            "5. volume": "39447416"
        },
        "2019-07-05": {
            "1. open": "29.4500",
            "2. high": "29.6800",
            "3. low": "29.1300",
            "4. close": "29.4500",
            "5. volume": "35106769"
        },
        "2019-07-04": {
            "1. open": "29.2200",
            "2. high": "30.2800",
            "3. low": "29.2200",
            "4. close": "29.5500",
            "5. volume": "66280103"
        },
        "2019-07-03": {
            "1. open": "28.7100",
            "2. high": "29.4900",
            "3. low": "28.6100",
            "4. close": "29.1700",
            "5. volume": "67262559"
        },
        "2019-07-02": {
            "1. open": "28.5000",
            "2. high": "28.9300",
            "3. low": "28.2800",
            "4. close": "28.8600",
            "5. volume": "55323911"
        },
        "2019-07-01": {
            "1. open": "28.1800",
            "2. high": "28.6700",
            "3. low": "28.0000",
            "4. close": "28.6200",
            "5. volume": "68724266"
        },
        "2019-06-28": {
            "1. open": "27.8600",
            "2. high": "27.9600",
            "3. low": "27.6900",
            "4. close": "27.8100",
            "5. volume": "19397801"
        },
        "2019-06-27": {
            "1. open": "27.8900",
            "2. high": "28.0800",
            "3. low": "27.7100",
            "4. close": "27.8400",
            "5. volume": "27406756"
        },
        "2019-06-26": {
            "1. open": "27.8500",
            "2. high": "27.9900",
            "3. low": "27.7100",
            "4. close": "27.7900",
            "5. volume": "18469647"
        },
        "2019-06-25": {
            "1. open": "28.1700",
            "2. high": "28.2500",
            "3. low": "27.6300",
            "4. close": "27.8800",
            "5. volume": "28251276"
        },
        "2019-06-24": {
            "1. open": "28.1200",
            "2. high": "28.2500",
            "3. low": "28.0300",
            "4. close": "28.1300",
            "5. volume": "27012891"
        },
        "2019-06-21": {
            "1. open": "28.4000",
            "2. high": "28.5200",
            "3. low": "28.1200",
            "4. close": "28.3100",
            "5. volume": "49253755"
        },
        "2019-06-20": {
            "1. open": "27.7000",
            "2. high": "28.4500",
            "3. low": "27.6300",
            "4. close": "28.4500",
            "5. volume": "57748439"
        },
        "2019-06-19": {
            "1. open": "28.2000",
            "2. high": "28.3800",
            "3. low": "27.5900",
            "4. close": "27.7300",
            "5. volume": "39015788"
        },
        "2019-06-18": {
            "1. open": "28.0800",
            "2. high": "28.1100",
            "3. low": "27.4000",
            "4. close": "27.7000",
            "5. volume": "21916216"
        },
        "2019-06-17": {
            "1. open": "27.8000",
            "2. high": "28.2000",
            "3. low": "27.7500",
            "4. close": "27.9100",
            "5. volume": "17167279"
        },
        "2019-06-14": {
            "1. open": "28.0100",
            "2. high": "28.2900",
            "3. low": "27.7800",
            "4. close": "27.9300",
            "5. volume": "31141781"
        },
        "2019-06-13": {
            "1. open": "28.0000",
            "2. high": "28.0500",
            "3. low": "27.5800",
            "4. close": "27.8300",
            "5. volume": "25043108"
        },
        "2019-06-12": {
            "1. open": "28.2400",
            "2. high": "28.2900",
            "3. low": "27.8100",
            "4. close": "28.0000",
            "5. volume": "26937224"
        },
        "2019-06-11": {
            "1. open": "27.8700",
            "2. high": "28.4500",
            "3. low": "27.8500",
            "4. close": "28.3300",
            "5. volume": "44963005"
        },
        "2019-06-10": {
            "1. open": "27.2900",
            "2. high": "28.0500",
            "3. low": "27.1700",
            "4. close": "27.8100",
            "5. volume": "52754702"
        },
        "2019-06-06": {
            "1. open": "27.0100",
            "2. high": "27.2900",
            "3. low": "26.9200",
            "4. close": "27.1200",
            "5. volume": "33379205"
        },
        "2019-06-05": {
            "1. open": "26.6400",
            "2. high": "27.2800",
            "3. low": "26.6300",
            "4. close": "27.0300",
            "5. volume": "57616447"
        },
        "2019-06-04": {
            "1. open": "26.4700",
            "2. high": "26.5400",
            "3. low": "26.2500",
            "4. close": "26.3000",
            "5. volume": "20326070"
        },
        "2019-06-03": {
            "1. open": "26.8100",
            "2. high": "27.0200",
            "3. low": "26.2800",
            "4. close": "26.4400",
            "5. volume": "31756797"
        },
        "2019-05-31": {
            "1. open": "26.8500",
            "2. high": "27.0700",
            "3. low": "26.7000",
            "4. close": "26.7000",
            "5. volume": "20014595"
        },
        "2019-05-30": {
            "1. open": "27.1100",
            "2. high": "27.1100",
            "3. low": "26.7300",
            "4. close": "26.9200",
            "5. volume": "20052645"
        },
        "2019-05-29": {
            "1. open": "27.3000",
            "2. high": "27.4200",
            "3. low": "27.0100",
            "4. close": "27.1600",
            "5. volume": "21472853"
        },
        "2019-05-28": {
            "1. open": "27.0000",
            "2. high": "27.6200",
            "3. low": "26.8400",
            "4. close": "27.6200",
            "5. volume": "40994638"
        },
        "2019-05-27": {
            "1. open": "26.7900",
            "2. high": "27.0800",
            "3. low": "26.3000",
            "4. close": "27.0000",
            "5. volume": "25196780"
        },
        "2019-05-24": {
            "1. open": "26.9000",
            "2. high": "27.0500",
            "3. low": "26.6100",
            "4. close": "26.8200",
            "5. volume": "19782977"
        },
        "2019-05-23": {
            "1. open": "27.2000",
            "2. high": "27.2800",
            "3. low": "26.6600",
            "4. close": "26.7200",
            "5. volume": "27074052"
        },
        "2019-05-22": {
            "1. open": "27.4000",
            "2. high": "27.5900",
            "3. low": "27.1000",
            "4. close": "27.3600",
            "5. volume": "20464814"
        },
        "2019-05-21": {
            "1. open": "27.2800",
            "2. high": "27.7900",
            "3. low": "27.2000",
            "4. close": "27.5200",
            "5. volume": "26560389"
        },
        "2019-05-20": {
            "1. open": "27.4800",
            "2. high": "27.6400",
            "3. low": "26.9100",
            "4. close": "27.2600",
            "5. volume": "25596834"
        },
        "2019-05-17": {
            "1. open": "28.2000",
            "2. high": "28.2100",
            "3. low": "27.3000",
            "4. close": "27.3600",
            "5. volume": "32665096"
        },
        "2019-05-16": {
            "1. open": "27.8700",
            "2. high": "28.1900",
            "3. low": "27.8200",
            "4. close": "28.1300",
            "5. volume": "30726523"
        },
        "2019-05-15": {
            "1. open": "27.8500",
            "2. high": "28.2700",
            "3. low": "27.8000",
            "4. close": "28.0200",
            "5. volume": "37456659"
        },
        "2019-05-14": {
            "1. open": "27.6600",
            "2. high": "28.0800",
            "3. low": "27.4000",
            "4. close": "27.6000",
            "5. volume": "34395188"
        },
        "2019-05-13": {
            "1. open": "27.5300",
            "2. high": "28.0800",
            "3. low": "27.4500",
            "4. close": "28.0500",
            "5. volume": "31244454"
        },
        "2019-05-10": {
            "1. open": "27.2700",
            "2. high": "28.0900",
            "3. low": "26.8300",
            "4. close": "28.0300",
            "5. volume": "47186116"
        },
        "2019-05-09": {
            "1. open": "27.2800",
            "2. high": "27.4900",
            "3. low": "26.7000",
            "4. close": "27.0200",
            "5. volume": "35094363"
        },
        "2019-05-08": {
            "1. open": "27.4200",
            "2. high": "28.0100",
            "3. low": "27.2600",
            "4. close": "27.3900",
            "5. volume": "35387944"
        },
        "2019-05-07": {
            "1. open": "27.4600",
            "2. high": "28.1600",
            "3. low": "27.3800",
            "4. close": "27.9800",
            "5. volume": "50303208"
        },
        "2019-05-06": {
            "1. open": "28.0000",
            "2. high": "28.3100",
            "3. low": "26.7000",
            "4. close": "27.1000",
            "5. volume": "70069643"
        },
        "2019-04-30": {
            "1. open": "29.0500",
            "2. high": "29.1600",
            "3. low": "28.3800",
            "4. close": "28.8800",
            "5. volume": "50376388"
        },
        "2019-04-29": {
            "1. open": "29.0100",
            "2. high": "29.5600",
            "3. low": "29.0000",
            "4. close": "29.3500",
            "5. volume": "49838608"
        },
        "2019-04-26": {
            "1. open": "29.1000",
            "2. high": "29.3800",
            "3. low": "28.9000",
            "4. close": "29.0800",
            "5. volume": "39688302"
        },
        "2019-04-25": {
            "1. open": "29.4100",
            "2. high": "29.8600",
            "3. low": "29.2000",
            "4. close": "29.3900",
            "5. volume": "47222093"
        },
        "2019-04-24": {
            "1. open": "29.8000",
            "2. high": "29.8100",
            "3. low": "29.0100",
            "4. close": "29.6000",
            "5. volume": "44745667"
        },
        "2019-04-23": {
            "1. open": "29.4000",
            "2. high": "29.7500",
            "3. low": "29.2500",
            "4. close": "29.5100",
            "5. volume": "59906379"
        },
        "2019-04-22": {
            "1. open": "30.9700",
            "2. high": "30.9700",
            "3. low": "29.3100",
            "4. close": "29.5100",
            "5. volume": "125461075"
        },
        "2019-04-19": {
            "1. open": "30.6100",
            "2. high": "31.5100",
            "3. low": "30.4600",
            "4. close": "31.4800",
            "5. volume": "45455696"
        },
        "2019-04-18": {
            "1. open": "30.8400",
            "2. high": "30.8400",
            "3. low": "30.3100",
            "4. close": "30.7000",
            "5. volume": "45926360"
        },
        "2019-04-17": {
            "1. open": "31.5000",
            "2. high": "31.5000",
            "3. low": "30.7700",
            "4. close": "30.9800",
            "5. volume": "54353405"
        },
        "2019-04-16": {
            "1. open": "30.7500",
            "2. high": "31.6800",
            "3. low": "30.0100",
            "4. close": "31.6400",
            "5. volume": "70918500"
        },
        "2019-04-15": {
            "1. open": "31.7700",
            "2. high": "32.0000",
            "3. low": "30.8800",
            "4. close": "30.9400",
            "5. volume": "55780853"
        },
        "2019-04-12": {
            "1. open": "31.5700",
            "2. high": "31.7700",
            "3. low": "30.8100",
            "4. close": "31.0900",
            "5. volume": "48243677"
        },
        "2019-04-11": {
            "1. open": "32.6500",
            "2. high": "33.2000",
            "3. low": "31.4100",
            "4. close": "31.8400",
            "5. volume": "57378188"
        },
        "2019-04-10": {
            "1. open": "32.9000",
            "2. high": "33.2000",
            "3. low": "32.4000",
            "4. close": "32.7700",
            "5. volume": "53905288"
        },
        "2019-04-09": {
            "1. open": "32.0600",
            "2. high": "33.6000",
            "3. low": "31.7800",
            "4. close": "33.4800",
            "5. volume": "90418699"
        },
        "2019-04-08": {
            "1. open": "32.2800",
            "2. high": "32.8000",
            "3. low": "31.2500",
            "4. close": "31.5400",
            "5. volume": "74488141"
        },
        "2019-04-04": {
            "1. open": "32.5000",
            "2. high": "33.1200",
            "3. low": "31.7500",
            "4. close": "32.2200",
            "5. volume": "69209274"
        },
        "2019-04-03": {
            "1. open": "31.8800",
            "2. high": "32.5200",
            "3. low": "31.4000",
            "4. close": "32.4900",
            "5. volume": "45311653"
        },
        "2019-04-02": {
            "1. open": "32.1300",
            "2. high": "32.4800",
            "3. low": "31.7100",
            "4. close": "31.9900",
            "5. volume": "50927285"
        },
        "2019-04-01": {
            "1. open": "31.0200",
            "2. high": "33.1000",
            "3. low": "31.0000",
            "4. close": "32.0700",
            "5. volume": "107851511"
        },
        "2019-03-29": {
            "1. open": "28.8000",
            "2. high": "30.7500",
            "3. low": "28.7500",
            "4. close": "30.7200",
            "5. volume": "97032993"
        },
        "2019-03-28": {
            "1. open": "28.8000",
            "2. high": "29.5200",
            "3. low": "28.5100",
            "4. close": "28.8000",
            "5. volume": "51732489"
        },
        "2019-03-27": {
            "1. open": "28.5500",
            "2. high": "29.0500",
            "3. low": "28.2300",
            "4. close": "28.9500",
            "5. volume": "45642421"
        },
        "2019-03-26": {
            "1. open": "28.5100",
            "2. high": "28.9600",
            "3. low": "28.2100",
            "4. close": "28.2900",
            "5. volume": "61443794"
        },
        "2019-03-25": {
            "1. open": "28.8400",
            "2. high": "28.9200",
            "3. low": "28.1100",
            "4. close": "28.1600",
            "5. volume": "48541176"
        },
        "2019-03-22": {
            "1. open": "29.3800",
            "2. high": "29.4000",
            "3. low": "28.6800",
            "4. close": "29.1900",
            "5. volume": "40311517"
        },
        "2019-03-21": {
            "1. open": "29.6300",
            "2. high": "30.1400",
            "3. low": "29.4200",
            "4. close": "29.5500",
            "5. volume": "67337269"
        },
        "2019-03-20": {
            "1. open": "29.1500",
            "2. high": "29.7600",
            "3. low": "28.6500",
            "4. close": "29.5300",
            "5. volume": "61858858"
        },
        "2019-03-19": {
            "1. open": "29.4000",
            "2. high": "30.2000",
            "3. low": "28.9500",
            "4. close": "29.1500",
            "5. volume": "76997894"
        },
        "2019-03-18": {
            "1. open": "28.0600",
            "2. high": "29.4200",
            "3. low": "27.7600",
            "4. close": "29.3700",
            "5. volume": "98462778"
        },
        "2019-03-15": {
            "1. open": "27.5000",
            "2. high": "28.3600",
            "3. low": "27.3700",
            "4. close": "28.0700",
            "5. volume": "77818137"
        },
        "2019-03-14": {
            "1. open": "27.5000",
            "2. high": "28.1600",
            "3. low": "27.2300",
            "4. close": "27.4600",
            "5. volume": "57570624"
        },
        "2019-03-13": {
            "1. open": "27.4000",
            "2. high": "28.2500",
            "3. low": "26.8500",
            "4. close": "27.8100",
            "5. volume": "79146059"
        },
        "2019-03-12": {
            "1. open": "28.0000",
            "2. high": "28.0000",
            "3. low": "27.2000",
            "4. close": "27.4500",
            "5. volume": "79619289"
        },
        "2019-03-11": {
            "1. open": "27.0000",
            "2. high": "27.4900",
            "3. low": "26.3600",
            "4. close": "27.4500",
            "5. volume": "96860959"
        },
        "2019-03-08": {
            "1. open": "28.0200",
            "2. high": "28.2300",
            "3. low": "27.0200",
            "4. close": "27.4000",
            "5. volume": "83738306"
        },
        "2019-03-07": {
            "1. open": "29.3500",
            "2. high": "29.3500",
            "3. low": "28.4200",
            "4. close": "28.5700",
            "5. volume": "74410687"
        },
        "2019-03-06": {
            "1. open": "30.1100",
            "2. high": "30.2000",
            "3. low": "29.0600",
            "4. close": "29.4800",
            "5. volume": "81347026"
        },
        "2019-03-05": {
            "1. open": "29.6900",
            "2. high": "30.5200",
            "3. low": "29.4700",
            "4. close": "29.9400",
            "5. volume": "83555595"
        },
        "2019-03-04": {
            "1. open": "28.8000",
            "2. high": "30.3500",
            "3. low": "28.5400",
            "4. close": "29.7000",
            "5. volume": "141479523"
        },
        "2019-03-01": {
            "1. open": "28.1000",
            "2. high": "28.5400",
            "3. low": "27.5600",
            "4. close": "28.5400",
            "5. volume": "85178537"
        },
        "2019-02-28": {
            "1. open": "27.8000",
            "2. high": "28.5500",
            "3. low": "27.7200",
            "4. close": "27.9900",
            "5. volume": "60637498"
        },
        "2019-02-27": {
            "1. open": "27.7900",
            "2. high": "28.5000",
            "3. low": "27.3800",
            "4. close": "28.0100",
            "5. volume": "91916628"
        },
        "2019-02-26": {
            "1. open": "28.4600",
            "2. high": "28.8500",
            "3. low": "27.7200",
            "4. close": "27.7900",
            "5. volume": "98251978"
        },
        "2019-02-25": {
            "1. open": "27.0000",
            "2. high": "28.6700",
            "3. low": "26.8600",
            "4. close": "28.3900",
            "5. volume": "132851283"
        },
        "2019-02-22": {
            "1. open": "26.8700",
            "2. high": "26.9800",
            "3. low": "26.2500",
            "4. close": "26.9700",
            "5. volume": "61604902"
        },
        "2019-02-21": {
            "1. open": "27.5000",
            "2. high": "27.6000",
            "3. low": "26.8100",
            "4. close": "26.9500",
            "5. volume": "61652727"
        },
        "2019-02-20": {
            "1. open": "27.0000",
            "2. high": "27.8800",
            "3. low": "26.7800",
            "4. close": "27.6300",
            "5. volume": "70806979"
        },
        "2019-02-19": {
            "1. open": "27.3500",
            "2. high": "27.3900",
            "3. low": "26.9100",
            "4. close": "27.0300",
            "5. volume": "58179380"
        },
        "2019-02-18": {
            "1. open": "26.8500",
            "2. high": "27.2000",
            "3. low": "26.6700",
            "4. close": "27.2000",
            "5. volume": "68916495"
        },
        "2019-02-15": {
            "1. open": "27.2900",
            "2. high": "27.4200",
            "3. low": "26.5000",
            "4. close": "26.5500",
            "5. volume": "62231982"
        },
        "2019-02-14": {
            "1. open": "27.5900",
            "2. high": "27.6800",
            "3. low": "27.1700",
            "4. close": "27.4400",
            "5. volume": "54881388"
        },
        "2019-02-13": {
            "1. open": "27.3500",
            "2. high": "27.9800",
            "3. low": "27.1300",
            "4. close": "27.7700",
            "5. volume": "67173948"
        },
        "2019-02-12": {
            "1. open": "27.4500",
            "2. high": "27.5800",
            "3. low": "26.8500",
            "4. close": "27.4000",
            "5. volume": "51023863"
        },
        "2019-02-11": {
            "1. open": "27.2700",
            "2. high": "27.6900",
            "3. low": "26.8900",
            "4. close": "27.6700",
            "5. volume": "44851322"
        },
        "2019-02-01": {
            "1. open": "28.1500",
            "2. high": "28.2200",
            "3. low": "26.9800",
            "4. close": "27.6800",
            "5. volume": "51854317"
        },
        "2019-01-31": {
            "1. open": "27.3900",
            "2. high": "28.1500",
            "3. low": "27.0000",
            "4. close": "27.7500",
            "5. volume": "41185760"
        },
        "2019-01-30": {
            "1. open": "26.7000",
            "2. high": "27.8200",
            "3. low": "26.6300",
            "4. close": "27.2100",
            "5. volume": "59230318"
        },
        "2019-01-29": {
            "1. open": "25.9100",
            "2. high": "26.8800",
            "3. low": "25.8700",
            "4. close": "26.8800",
            "5. volume": "36807163"
        },
        "2019-01-28": {
            "1. open": "26.2000",
            "2. high": "26.6200",
            "3. low": "25.8600",
            "4. close": "26.0600",
            "5. volume": "30890656"
        },
        "2019-01-25": {
            "1. open": "25.5100",
            "2. high": "26.3500",
            "3. low": "25.4900",
            "4. close": "26.1000",
            "5. volume": "45175617"
        },
        "2019-01-24": {
            "1. open": "25.4200",
            "2. high": "25.5400",
            "3. low": "24.9300",
            "4. close": "25.4100",
            "5. volume": "23493105"
        },
        "2019-01-23": {
            "1. open": "25.3500",
            "2. high": "25.4900",
            "3. low": "25.2000",
            "4. close": "25.3100",
            "5. volume": "14684703"
        },
        "2019-01-22": {
            "1. open": "25.5000",
            "2. high": "26.1700",
            "3. low": "25.2300",
            "4. close": "25.4000",
            "5. volume": "37933680"
        },
        "2019-01-21": {
            "1. open": "25.7100",
            "2. high": "25.9500",
            "3. low": "25.4000",
            "4. close": "25.6500",
            "5. volume": "25549985"
        },
        "2019-01-18": {
            "1. open": "25.0000",
            "2. high": "25.7600",
            "3. low": "24.9900",
            "4. close": "25.7600",
            "5. volume": "36572328"
        },
        "2019-01-17": {
            "1. open": "25.5000",
            "2. high": "25.5000",
            "3. low": "24.9400",
            "4. close": "24.9700",
            "5. volume": "24589586"
        },
        "2019-01-16": {
            "1. open": "25.1500",
            "2. high": "25.5000",
            "3. low": "24.8300",
            "4. close": "25.4200",
            "5. volume": "26746606"
        },
        "2019-01-15": {
            "1. open": "25.0000",
            "2. high": "25.1600",
            "3. low": "24.3200",
            "4. close": "25.1600",
            "5. volume": "36875885"
        },
        "2019-01-14": {
            "1. open": "25.1300",
            "2. high": "25.3000",
            "3. low": "24.9200",
            "4. close": "25.0200",
            "5. volume": "18328134"
        },
        "2019-01-11": {
            "1. open": "25.1000",
            "2. high": "25.5400",
            "3. low": "25.0100",
            "4. close": "25.3000",
            "5. volume": "24069490"
        },
        "2019-01-10": {
            "1. open": "25.2200",
            "2. high": "25.5600",
            "3. low": "25.0300",
            "4. close": "25.1100",
            "5. volume": "22464920"
        },
        "2019-01-09": {
            "1. open": "25.4000",
            "2. high": "25.8800",
            "3. low": "25.1100",
            "4. close": "25.3300",
            "5. volume": "34014062"
        },
        "2019-01-08": {
            "1. open": "25.0500",
            "2. high": "25.2000",
            "3. low": "24.6300",
            "4. close": "25.0000",
            "5. volume": "21438202"
        },
        "2019-01-07": {
            "1. open": "25.2900",
            "2. high": "25.5300",
            "3. low": "24.9900",
            "4. close": "25.0500",
            "5. volume": "42715485"
        },
        "2019-01-04": {
            "1. open": "23.9100",
            "2. high": "25.0000",
            "3. low": "23.8500",
            "4. close": "24.9300",
            "5. volume": "37772721"
        },
        "2019-01-03": {
            "1. open": "23.7900",
            "2. high": "24.5000",
            "3. low": "23.7100",
            "4. close": "24.0700",
            "5. volume": "22235359"
        },
        "2019-01-02": {
            "1. open": "23.8300",
            "2. high": "24.0900",
            "3. low": "23.6700",
            "4. close": "23.9000",
            "5. volume": "24701028"
        },
        "2018-12-28": {
            "1. open": "23.6700",
            "2. high": "24.2400",
            "3. low": "23.6700",
            "4. close": "23.8200",
            "5. volume": "32281093"
        },
        "2018-12-27": {
            "1. open": "24.2500",
            "2. high": "24.5600",
            "3. low": "23.4400",
            "4. close": "23.4400",
            "5. volume": "35250178"
        },
        "2018-12-26": {
            "1. open": "23.8400",
            "2. high": "23.9800",
            "3. low": "23.5800",
            "4. close": "23.8000",
            "5. volume": "22198726"
        },
        "2018-12-25": {
            "1. open": "23.4200",
            "2. high": "24.2200",
            "3. low": "23.3800",
            "4. close": "23.9700",
            "5. volume": "42690126"
        },
        "2018-12-24": {
            "1. open": "23.9200",
            "2. high": "24.0800",
            "3. low": "23.3300",
            "4. close": "23.8800",
            "5. volume": "49321942"
        },
        "2018-12-21": {
            "1. open": "25.1700",
            "2. high": "25.1800",
            "3. low": "23.7000",
            "4. close": "24.2500",
            "5. volume": "60791923"
        },
        "2018-12-20": {
            "1. open": "25.4500",
            "2. high": "25.8000",
            "3. low": "24.9100",
            "4. close": "25.3000",
            "5. volume": "41224980"
        },
        "2018-12-19": {
            "1. open": "25.7100",
            "2. high": "26.0900",
            "3. low": "25.1500",
            "4. close": "25.3800",
            "5. volume": "29066349"
        },
        "2018-12-18": {
            "1. open": "26.2300",
            "2. high": "26.3900",
            "3. low": "25.3400",
            "4. close": "25.5000",
            "5. volume": "41367428"
        },
        "2018-12-17": {
            "1. open": "26.5100",
            "2. high": "26.7500",
            "3. low": "25.9400",
            "4. close": "26.5200",
            "5. volume": "32153238"
        },
        "2018-12-14": {
            "1. open": "26.7800",
            "2. high": "27.1100",
            "3. low": "26.3100",
            "4. close": "26.4600",
            "5. volume": "31147260"
        },
        "2018-12-13": {
            "1. open": "26.6900",
            "2. high": "27.4700",
            "3. low": "26.4000",
            "4. close": "27.1000",
            "5. volume": "64446335"
        },
        "2018-12-12": {
            "1. open": "26.3100",
            "2. high": "26.8000",
            "3. low": "26.1400",
            "4. close": "26.3500",
            "5. volume": "48475993"
        },
        "2018-12-11": {
            "1. open": "24.9500",
            "2. high": "25.9800",
            "3. low": "24.9100",
            "4. close": "25.9700",
            "5. volume": "43370349"
        },
        "2018-12-10": {
            "1. open": "25.1200",
            "2. high": "25.5900",
            "3. low": "24.9000",
            "4. close": "25.0000",
            "5. volume": "27463688"
        },
        "2018-12-07": {
            "1. open": "25.1200",
            "2. high": "25.8500",
            "3. low": "25.1200",
            "4. close": "25.3400",
            "5. volume": "27527878"
        },
        "2018-12-06": {
            "1. open": "24.9100",
            "2. high": "25.4700",
            "3. low": "24.9000",
            "4. close": "25.1000",
            "5. volume": "24302282"
        },
        "2018-12-05": {
            "1. open": "24.8100",
            "2. high": "25.6900",
            "3. low": "24.7600",
            "4. close": "25.3000",
            "5. volume": "40717606"
        },
        "2018-12-04": {
            "1. open": "25.5600",
            "2. high": "25.5600",
            "3. low": "24.8600",
            "4. close": "25.1300",
            "5. volume": "50994597"
        },
        "2018-12-03": {
            "1. open": "26.0000",
            "2. high": "26.0600",
            "3. low": "24.8100",
            "4. close": "25.7300",
            "5. volume": "60814944"
        },
        "2018-11-30": {
            "1. open": "25.2700",
            "2. high": "25.5300",
            "3. low": "25.0300",
            "4. close": "25.4400",
            "5. volume": "19275406"
        },
        "2018-11-29": {
            "1. open": "25.9500",
            "2. high": "26.4800",
            "3. low": "25.0000",
            "4. close": "25.2900",
            "5. volume": "39364332"
        },
        "2018-11-28": {
            "1. open": "25.0000",
            "2. high": "25.8800",
            "3. low": "24.9900",
            "4. close": "25.8800",
            "5. volume": "38616531"
        },
        "2018-11-27": {
            "1. open": "25.2000",
            "2. high": "25.2900",
            "3. low": "24.7800",
            "4. close": "24.9500",
            "5. volume": "19249225"
        },
        "2018-11-26": {
            "1. open": "25.0300",
            "2. high": "25.4700",
            "3. low": "24.7400",
            "4. close": "25.1900",
            "5. volume": "24109053"
        },
        "2018-11-23": {
            "1. open": "25.6500",
            "2. high": "25.6500",
            "3. low": "24.6800",
            "4. close": "24.9000",
            "5. volume": "29662937"
        },
        "2018-11-22": {
            "1. open": "25.9900",
            "2. high": "25.9900",
            "3. low": "25.2800",
            "4. close": "25.6300",
            "5. volume": "30082741"
        },
        "2018-11-21": {
            "1. open": "25.3800",
            "2. high": "26.6800",
            "3. low": "25.3500",
            "4. close": "26.0300",
            "5. volume": "58165421"
        },
        "2018-11-20": {
            "1. open": "25.7800",
            "2. high": "26.4300",
            "3. low": "25.2300",
            "4. close": "25.6500",
            "5. volume": "47415180"
        },
        "2018-11-19": {
            "1. open": "24.7000",
            "2. high": "25.9700",
            "3. low": "24.6800",
            "4. close": "25.9700",
            "5. volume": "59056604"
        },
        "2018-11-16": {
            "1. open": "24.2900",
            "2. high": "25.1000",
            "3. low": "24.0200",
            "4. close": "24.7800",
            "5. volume": "49598586"
        },
        "2018-11-15": {
            "1. open": "24.0500",
            "2. high": "24.4000",
            "3. low": "23.9600",
            "4. close": "24.3800",
            "5. volume": "25862358"
        },
        "2018-11-14": {
            "1. open": "24.1800",
            "2. high": "24.4900",
            "3. low": "23.9600",
            "4. close": "24.1500",
            "5. volume": "61888272"
        },
        "2018-11-13": {
            "1. open": "23.4800",
            "2. high": "24.0300",
            "3. low": "23.4400",
            "4. close": "23.9400",
            "5. volume": "45342404"
        },
        "2018-11-12": {
            "1. open": "23.4100",
            "2. high": "23.9600",
            "3. low": "23.4000",
            "4. close": "23.8800",
            "5. volume": "38674223"
        },
        "2018-11-09": {
            "1. open": "23.8900",
            "2. high": "24.3300",
            "3. low": "23.5300",
            "4. close": "23.5500",
            "5. volume": "36928345"
        },
        "2018-11-08": {
            "1. open": "24.1500",
            "2. high": "24.5900",
            "3. low": "23.9200",
            "4. close": "23.9900",
            "5. volume": "54820071"
        },
        "2018-11-07": {
            "1. open": "24.1800",
            "2. high": "24.5000",
            "3. low": "23.7100",
            "4. close": "23.8500",
            "5. volume": "44145818"
        },
        "2018-11-06": {
            "1. open": "24.0300",
            "2. high": "24.4000",
            "3. low": "23.7100",
            "4. close": "24.1400",
            "5. volume": "42082393"
        },
        "2018-11-05": {
            "1. open": "24.4800",
            "2. high": "24.4800",
            "3. low": "23.7000",
            "4. close": "24.0400",
            "5. volume": "58369556"
        },
        "2018-11-02": {
            "1. open": "25.2000",
            "2. high": "25.2500",
            "3. low": "24.0000",
            "4. close": "24.6200",
            "5. volume": "65233922"
        },
        "2018-11-01": {
            "1. open": "24.9000",
            "2. high": "25.2700",
            "3. low": "24.2800",
            "4. close": "24.4200",
            "5. volume": "61784725"
        },
        "2018-10-31": {
            "1. open": "23.6800",
            "2. high": "24.6000",
            "3. low": "23.3000",
            "4. close": "24.2300",
            "5. volume": "56564885"
        },
        "2018-10-30": {
            "1. open": "23.3100",
            "2. high": "23.8800",
            "3. low": "22.6500",
            "4. close": "23.6900",
            "5. volume": "60292035"
        },
        "2018-10-29": {
            "1. open": "24.2800",
            "2. high": "24.3300",
            "3. low": "22.5300",
            "4. close": "22.8000",
            "5. volume": "61887662"
        },
        "2018-10-26": {
            "1. open": "23.7100",
            "2. high": "24.7500",
            "3. low": "23.4600",
            "4. close": "23.8100",
            "5. volume": "72975660"
        },
        "2018-10-25": {
            "1. open": "22.1800",
            "2. high": "23.5000",
            "3. low": "22.0000",
            "4. close": "23.4900",
            "5. volume": "93269950"
        },
        "2018-10-24": {
            "1. open": "22.2300",
            "2. high": "23.1200",
            "3. low": "22.1000",
            "4. close": "22.5800",
            "5. volume": "51346091"
        },
        "2018-10-23": {
            "1. open": "22.8800",
            "2. high": "22.9200",
            "3. low": "22.0500",
            "4. close": "22.1400",
            "5. volume": "50973270"
        },
        "2018-10-22": {
            "1. open": "21.8800",
            "2. high": "23.2600",
            "3. low": "21.7300",
            "4. close": "22.8200",
            "5. volume": "100828994"
        },
        "2018-10-19": {
            "1. open": "20.6100",
            "2. high": "21.9900",
            "3. low": "20.4000",
            "4. close": "21.5600",
            "5. volume": "75980975"
        },
        "2018-10-18": {
            "1. open": "21.1000",
            "2. high": "21.2200",
            "3. low": "20.5100",
            "4. close": "20.5900",
            "5. volume": "57795929"
        },
        "2018-10-17": {
            "1. open": "21.3500",
            "2. high": "21.4600",
            "3. low": "20.8800",
            "4. close": "21.2200",
            "5. volume": "30750786"
        },
        "2018-10-16": {
            "1. open": "21.6000",
            "2. high": "22.0600",
            "3. low": "20.8600",
            "4. close": "21.0100",
            "5. volume": "39755312"
        },
        "2018-10-15": {
            "1. open": "21.7800",
            "2. high": "21.7800",
            "3. low": "21.1500",
            "4. close": "21.4700",
            "5. volume": "44551574"
        },
        "2018-10-12": {
            "1. open": "21.1400",
            "2. high": "21.9500",
            "3. low": "21.0500",
            "4. close": "21.8000",
            "5. volume": "53138296"
        },
        "2018-10-11": {
            "1. open": "21.0000",
            "2. high": "21.5000",
            "3. low": "20.8100",
            "4. close": "20.9300",
            "5. volume": "70955301"
        },
        "2018-10-10": {
            "1. open": "21.7700",
            "2. high": "22.0300",
            "3. low": "21.4000",
            "4. close": "21.7500",
            "5. volume": "43779776"
        },
        "2018-10-09": {
            "1. open": "22.0500",
            "2. high": "22.1200",
            "3. low": "21.2600",
            "4. close": "21.8200",
            "5. volume": "62863352"
        },
        "2018-10-08": {
            "1. open": "22.9500",
            "2. high": "23.2000",
            "3. low": "21.9800",
            "4. close": "22.0500",
            "5. volume": "103791488"
        },
        "2018-09-28": {
            "1. open": "24.5000",
            "2. high": "24.9000",
            "3. low": "23.9500",
            "4. close": "24.3000",
            "5. volume": "68323625"
        },
        "2018-09-27": {
            "1. open": "24.6300",
            "2. high": "24.7800",
            "3. low": "24.3000",
            "4. close": "24.4500",
            "5. volume": "44529433"
        },
        "2018-09-26": {
            "1. open": "24.6600",
            "2. high": "25.3300",
            "3. low": "23.8900",
            "4. close": "24.6700",
            "5. volume": "84588437"
        },
        "2018-09-25": {
            "1. open": "24.8000",
            "2. high": "25.1200",
            "3. low": "24.4000",
            "4. close": "24.6400",
            "5. volume": "90883854"
        },
        "2018-09-21": {
            "1. open": "24.2000",
            "2. high": "26.0000",
            "3. low": "23.9300",
            "4. close": "25.8000",
            "5. volume": "106421638"
        },
        "2018-09-20": {
            "1. open": "24.0100",
            "2. high": "24.4300",
            "3. low": "23.8000",
            "4. close": "24.0100",
            "5. volume": "52185272"
        },
        "2018-09-19": {
            "1. open": "23.0300",
            "2. high": "24.6700",
            "3. low": "22.9100",
            "4. close": "24.1700",
            "5. volume": "131783701"
        },
        "2018-09-18": {
            "1. open": "22.6500",
            "2. high": "23.1000",
            "3. low": "22.4700",
            "4. close": "23.0000",
            "5. volume": "40463405"
        },
        "2018-09-17": {
            "1. open": "23.0400",
            "2. high": "23.2300",
            "3. low": "22.7200",
            "4. close": "22.8300",
            "5. volume": "25506169"
        },
        "2018-09-14": {
            "1. open": "23.1300",
            "2. high": "23.3900",
            "3. low": "22.8100",
            "4. close": "23.3200",
            "5. volume": "33487079"
        },
        "2018-09-13": {
            "1. open": "23.3100",
            "2. high": "23.4700",
            "3. low": "22.7800",
            "4. close": "23.1000",
            "5. volume": "46883796"
        },
        "2018-09-12": {
            "1. open": "23.2400",
            "2. high": "23.3000",
            "3. low": "22.6100",
            "4. close": "22.8800",
            "5. volume": "31382154"
        },
        "2018-09-11": {
            "1. open": "23.3900",
            "2. high": "23.6400",
            "3. low": "23.0900",
            "4. close": "23.3400",
            "5. volume": "35835875"
        },
        "2018-09-10": {
            "1. open": "23.4200",
            "2. high": "23.8500",
            "3. low": "23.1100",
            "4. close": "23.4600",
            "5. volume": "47491779"
        },
        "2018-09-07": {
            "1. open": "22.8500",
            "2. high": "23.6500",
            "3. low": "22.8500",
            "4. close": "23.2100",
            "5. volume": "33494333"
        },
        "2018-09-06": {
            "1. open": "23.3200",
            "2. high": "23.5600",
            "3. low": "22.6900",
            "4. close": "22.8100",
            "5. volume": "37536890"
        },
        "2018-09-05": {
            "1. open": "24.1100",
            "2. high": "24.2000",
            "3. low": "23.4100",
            "4. close": "23.4100",
            "5. volume": "54664437"
        },
        "2018-09-04": {
            "1. open": "23.6600",
            "2. high": "24.4400",
            "3. low": "23.4100",
            "4. close": "24.4300",
            "5. volume": "43765447"
        },
        "2018-09-03": {
            "1. open": "23.8500",
            "2. high": "24.5700",
            "3. low": "23.3800",
            "4. close": "23.5500",
            "5. volume": "49761243"
        },
        "2018-08-31": {
            "1. open": "23.2000",
            "2. high": "24.3600",
            "3. low": "23.1800",
            "4. close": "24.0500",
            "5. volume": "42814512"
        },
        "2018-08-30": {
            "1. open": "23.8000",
            "2. high": "24.1800",
            "3. low": "23.4800",
            "4. close": "23.5000",
            "5. volume": "28592367"
        },
        "2018-08-29": {
            "1. open": "23.7400",
            "2. high": "24.4000",
            "3. low": "23.7200",
            "4. close": "23.9100",
            "5. volume": "29114333"
        },
        "2018-08-28": {
            "1. open": "23.8000",
            "2. high": "24.1400",
            "3. low": "23.7300",
            "4. close": "23.8800",
            "5. volume": "34810115"
        },
        "2018-08-27": {
            "1. open": "22.9800",
            "2. high": "24.0600",
            "3. low": "22.8500",
            "4. close": "23.9100",
            "5. volume": "59434110"
        },
        "2018-08-24": {
            "1. open": "22.6600",
            "2. high": "23.0100",
            "3. low": "22.3900",
            "4. close": "22.7800",
            "5. volume": "27341765"
        },
        "2018-08-23": {
            "1. open": "23.0000",
            "2. high": "23.1500",
            "3. low": "22.2400",
            "4. close": "22.8200",
            "5. volume": "54305867"
        },
        "2018-08-22": {
            "1. open": "23.9100",
            "2. high": "24.0800",
            "3. low": "23.6700",
            "4. close": "23.9200",
            "5. volume": "42183383"
        },
        "2018-08-21": {
            "1. open": "23.3900",
            "2. high": "23.9800",
            "3. low": "23.2200",
            "4. close": "23.9100",
            "5. volume": "49584624"
        },
        "2018-08-20": {
            "1. open": "22.9300",
            "2. high": "23.4400",
            "3. low": "22.5900",
            "4. close": "23.3500",
            "5. volume": "47613314"
        },
        "2018-08-17": {
            "1. open": "22.9000",
            "2. high": "23.2000",
            "3. low": "22.6400",
            "4. close": "22.6900",
            "5. volume": "42416044"
        },
        "2018-08-16": {
            "1. open": "21.6300",
            "2. high": "23.0800",
            "3. low": "21.6100",
            "4. close": "22.7200",
            "5. volume": "49038444"
        },
        "2018-08-15": {
            "1. open": "22.3900",
            "2. high": "22.5800",
            "3. low": "22.2200",
            "4. close": "22.3000",
            "5. volume": "47255350"
        },
        "2018-08-14": {
            "1. open": "23.0000",
            "2. high": "23.0500",
            "3. low": "22.0500",
            "4. close": "22.3200",
            "5. volume": "48678481"
        },
        "2018-08-13": {
            "1. open": "22.6000",
            "2. high": "23.2100",
            "3. low": "22.4600",
            "4. close": "23.0400",
            "5. volume": "48949476"
        },
        "2018-08-10": {
            "1. open": "23.0000",
            "2. high": "24.0700",
            "3. low": "22.9300",
            "4. close": "23.1800",
            "5. volume": "120116303"
        },
        "2018-08-09": {
            "1. open": "21.5000",
            "2. high": "22.5500",
            "3. low": "21.4000",
            "4. close": "22.4800",
            "5. volume": "89620017"
        },
        "2018-08-08": {
            "1. open": "21.8900",
            "2. high": "22.2900",
            "3. low": "21.5000",
            "4. close": "21.5000",
            "5. volume": "41072018"
        },
        "2018-08-07": {
            "1. open": "21.1500",
            "2. high": "21.8600",
            "3. low": "20.9300",
            "4. close": "21.8600",
            "5. volume": "45165309"
        },
        "2018-08-06": {
            "1. open": "21.1800",
            "2. high": "21.3200",
            "3. low": "20.5200",
            "4. close": "20.8600",
            "5. volume": "31570205"
        },
        "2018-08-03": {
            "1. open": "21.3900",
            "2. high": "21.5400",
            "3. low": "21.0500",
            "4. close": "21.0800",
            "5. volume": "34607230"
        },
        "2018-08-02": {
            "1. open": "22.3400",
            "2. high": "22.3400",
            "3. low": "21.0700",
            "4. close": "21.3800",
            "5. volume": "67777775"
        },
        "2018-08-01": {
            "1. open": "23.2400",
            "2. high": "23.2400",
            "3. low": "22.2100",
            "4. close": "22.3500",
            "5. volume": "67386601"
        },
        "2018-07-31": {
            "1. open": "23.2900",
            "2. high": "23.4900",
            "3. low": "23.0600",
            "4. close": "23.3200",
            "5. volume": "35457815"
        },
        "2018-07-30": {
            "1. open": "23.5400",
            "2. high": "23.7000",
            "3. low": "22.8200",
            "4. close": "23.1800",
            "5. volume": "35706658"
        },
        "2018-07-27": {
            "1. open": "23.5500",
            "2. high": "23.8100",
            "3. low": "23.2400",
            "4. close": "23.3200",
            "5. volume": "32282763"
        },
        "2018-07-26": {
            "1. open": "24.3400",
            "2. high": "24.5100",
            "3. low": "23.5700",
            "4. close": "23.7100",
            "5. volume": "38513480"
        },
        "2018-07-25": {
            "1. open": "24.3800",
            "2. high": "24.5800",
            "3. low": "24.0000",
            "4. close": "24.1800",
            "5. volume": "35518297"
        },
        "2018-07-24": {
            "1. open": "24.0400",
            "2. high": "25.0900",
            "3. low": "24.0400",
            "4. close": "24.3800",
            "5. volume": "83281422"
        },
        "2018-07-23": {
            "1. open": "22.9600",
            "2. high": "23.9000",
            "3. low": "22.9000",
            "4. close": "23.7500",
            "5. volume": "55570613"
        },
        "2018-07-20": {
            "1. open": "22.6400",
            "2. high": "23.4900",
            "3. low": "22.0200",
            "4. close": "23.1400",
            "5. volume": "61019534"
        },
        "2018-07-19": {
            "1. open": "22.7000",
            "2. high": "22.9600",
            "3. low": "22.5000",
            "4. close": "22.6800",
            "5. volume": "50694938"
        },
        "2018-07-18": {
            "1. open": "23.0200",
            "2. high": "23.0500",
            "3. low": "22.4200",
            "4. close": "22.4700",
            "5. volume": "41064188"
        },
        "2018-07-17": {
            "1. open": "23.0500",
            "2. high": "23.2800",
            "3. low": "22.6500",
            "4. close": "22.9800",
            "5. volume": "31386930"
        },
        "2018-07-16": {
            "1. open": "23.5900",
            "2. high": "23.6600",
            "3. low": "22.8100",
            "4. close": "23.1500",
            "5. volume": "43069406"
        },
        "2018-07-13": {
            "1. open": "24.2400",
            "2. high": "24.3500",
            "3. low": "23.6400",
            "4. close": "23.7200",
            "5. volume": "40755534"
        },
        "2018-07-12": {
            "1. open": "23.5800",
            "2. high": "24.2200",
            "3. low": "23.4700",
            "4. close": "23.8500",
            "5. volume": "38422840"
        },
        "2018-07-11": {
            "1. open": "23.4800",
            "2. high": "23.6300",
            "3. low": "23.1700",
            "4. close": "23.4600",
            "5. volume": "28605297"
        },
        "2018-07-10": {
            "1. open": "24.2000",
            "2. high": "24.4900",
            "3. low": "23.7700",
            "4. close": "24.1500",
            "5. volume": "38925948"
        },
        "2018-07-09": {
            "1. open": "23.3700",
            "2. high": "24.0500",
            "3. low": "23.3700",
            "4. close": "24.0100",
            "5. volume": "40462660"
        },
        "2018-07-06": {
            "1. open": "23.3400",
            "2. high": "23.6000",
            "3. low": "22.6500",
            "4. close": "23.2100",
            "5. volume": "34693001"
        },
        "2018-07-05": {
            "1. open": "23.0200",
            "2. high": "23.4100",
            "3. low": "22.8500",
            "4. close": "23.0500",
            "5. volume": "26727861"
        },
        "2018-07-04": {
            "1. open": "23.4600",
            "2. high": "23.7500",
            "3. low": "23.0000",
            "4. close": "23.0000",
            "5. volume": "24988103"
        },
        "2018-07-03": {
            "1. open": "23.1000",
            "2. high": "23.4800",
            "3. low": "22.8000",
            "4. close": "23.4200",
            "5. volume": "54996488"
        },
        "2018-07-02": {
            "1. open": "24.5000",
            "2. high": "24.5500",
            "3. low": "22.5200",
            "4. close": "22.8000",
            "5. volume": "84620386"
        },
        "2018-06-29": {
            "1. open": "24.1000",
            "2. high": "24.6000",
            "3. low": "23.8900",
            "4. close": "24.6000",
            "5. volume": "35288491"
        },
        "2018-06-28": {
            "1. open": "23.8600",
            "2. high": "24.5700",
            "3. low": "23.5000",
            "4. close": "23.8800",
            "5. volume": "46251282"
        },
        "2018-06-27": {
            "1. open": "25.5000",
            "2. high": "25.5100",
            "3. low": "23.8100",
            "4. close": "24.2200",
            "5. volume": "67234728"
        },
        "2018-06-26": {
            "1. open": "25.8200",
            "2. high": "26.0600",
            "3. low": "24.8300",
            "4. close": "25.5400",
            "5. volume": "59180932"
        },
        "2018-06-25": {
            "1. open": "28.2500",
            "2. high": "28.3800",
            "3. low": "26.4100",
            "4. close": "26.4900",
            "5. volume": "61581176"
        },
        "2018-06-22": {
            "1. open": "27.5000",
            "2. high": "28.2000",
            "3. low": "27.4400",
            "4. close": "28.1000",
            "5. volume": "44436660"
        },
        "2018-06-21": {
            "1. open": "26.9700",
            "2. high": "28.5000",
            "3. low": "26.8200",
            "4. close": "27.7300",
            "5. volume": "77793209"
        },
        "2018-06-20": {
            "1. open": "26.9900",
            "2. high": "27.2900",
            "3. low": "26.4100",
            "4. close": "26.9600",
            "5. volume": "39340042"
        },
        "2018-06-19": {
            "1. open": "27.8500",
            "2. high": "27.8500",
            "3. low": "26.9100",
            "4. close": "27.1000",
            "5. volume": "60044211"
        },
        "2018-06-15": {
            "1. open": "27.3700",
            "2. high": "28.3000",
            "3. low": "27.3300",
            "4. close": "27.9900",
            "5. volume": "69819518"
        },
        "2018-06-14": {
            "1. open": "27.4800",
            "2. high": "27.7600",
            "3. low": "27.1200",
            "4. close": "27.3700",
            "5. volume": "35760445"
        },
        "2018-06-13": {
            "1. open": "27.4100",
            "2. high": "28.2500",
            "3. low": "27.3100",
            "4. close": "27.6400",
            "5. volume": "60284357"
        },
        "2018-06-12": {
            "1. open": "27.5700",
            "2. high": "27.8300",
            "3. low": "27.2300",
            "4. close": "27.7100",
            "5. volume": "49837248"
        },
        "2018-06-11": {
            "1. open": "26.7400",
            "2. high": "27.7300",
            "3. low": "26.6800",
            "4. close": "27.3100",
            "5. volume": "52643679"
        },
        "2018-06-08": {
            "1. open": "27.1000",
            "2. high": "27.1800",
            "3. low": "26.5500",
            "4. close": "26.7100",
            "5. volume": "38854508"
        },
        "2018-06-07": {
            "1. open": "27.0700",
            "2. high": "27.6400",
            "3. low": "26.9500",
            "4. close": "27.3900",
            "5. volume": "59753575"
        },
        "2018-06-06": {
            "1. open": "27.3000",
            "2. high": "27.5400",
            "3. low": "26.8500",
            "4. close": "26.9900",
            "5. volume": "50816253"
        },
        "2018-06-05": {
            "1. open": "27.2900",
            "2. high": "27.7700",
            "3. low": "26.8400",
            "4. close": "27.4900",
            "5. volume": "60684137"
        },
        "2018-06-04": {
            "1. open": "26.3000",
            "2. high": "27.3800",
            "3. low": "26.2800",
            "4. close": "27.3000",
            "5. volume": "78919077"
        },
        "2018-06-01": {
            "1. open": "25.3900",
            "2. high": "26.4600",
            "3. low": "25.3000",
            "4. close": "26.0000",
            "5. volume": "52077082"
        },
        "2018-05-31": {
            "1. open": "24.7700",
            "2. high": "25.6800",
            "3. low": "24.5600",
            "4. close": "25.5900",
            "5. volume": "70589325"
        },
        "2018-05-30": {
            "1. open": "25.2100",
            "2. high": "25.2100",
            "3. low": "24.5800",
            "4. close": "24.6400",
            "5. volume": "54016882"
        },
        "2018-05-29": {
            "1. open": "26.3000",
            "2. high": "26.3700",
            "3. low": "25.3400",
            "4. close": "25.6000",
            "5. volume": "55605235"
        },
        "2018-05-28": {
            "1. open": "26.3900",
            "2. high": "26.8200",
            "3. low": "26.3000",
            "4. close": "26.5000",
            "5. volume": "25459499"
        },
        "2018-05-25": {
            "1. open": "26.6800",
            "2. high": "26.9100",
            "3. low": "26.3200",
            "4. close": "26.3900",
            "5. volume": "27000546"
        },
        "2018-05-24": {
            "1. open": "26.8000",
            "2. high": "26.8500",
            "3. low": "26.5200",
            "4. close": "26.6500",
            "5. volume": "24161093"
        },
        "2018-05-23": {
            "1. open": "26.7200",
            "2. high": "27.1700",
            "3. low": "26.5600",
            "4. close": "26.8000",
            "5. volume": "43317062"
        },
        "2018-05-22": {
            "1. open": "27.0500",
            "2. high": "27.0500",
            "3. low": "26.5800",
            "4. close": "26.7200",
            "5. volume": "41546903"
        },
        "2018-05-21": {
            "1. open": "27.2300",
            "2. high": "27.3100",
            "3. low": "26.8100",
            "4. close": "27.0700",
            "5. volume": "43244676"
        },
        "2018-05-18": {
            "1. open": "26.7000",
            "2. high": "27.1500",
            "3. low": "26.5300",
            "4. close": "27.1500",
            "5. volume": "40722227"
        },
        "2018-05-17": {
            "1. open": "27.1900",
            "2. high": "27.2200",
            "3. low": "26.7700",
            "4. close": "26.7900",
            "5. volume": "44562387"
        },
        "2018-05-16": {
            "1. open": "27.5500",
            "2. high": "27.7500",
            "3. low": "27.2100",
            "4. close": "27.2300",
            "5. volume": "37323806"
        },
        "2018-05-15": {
            "1. open": "28.1100",
            "2. high": "28.1500",
            "3. low": "27.3400",
            "4. close": "27.7500",
            "5. volume": "40506926"
        },
        "2018-05-14": {
            "1. open": "28.0800",
            "2. high": "28.2900",
            "3. low": "27.8700",
            "4. close": "27.9400",
            "5. volume": "35083854"
        },
        "2018-05-11": {
            "1. open": "28.1000",
            "2. high": "28.1900",
            "3. low": "27.7300",
            "4. close": "27.9400",
            "5. volume": "31830373"
        },
        "2018-05-10": {
            "1. open": "28.3200",
            "2. high": "28.5300",
            "3. low": "27.7000",
            "4. close": "28.0700",
            "5. volume": "42963957"
        },
        "2018-05-09": {
            "1. open": "28.5000",
            "2. high": "28.5000",
            "3. low": "28.0000",
            "4. close": "28.2000",
            "5. volume": "40903079"
        },
        "2018-05-08": {
            "1. open": "27.4000",
            "2. high": "28.8600",
            "3. low": "27.3300",
            "4. close": "28.6900",
            "5. volume": "65581753"
        },
        "2018-05-07": {
            "1. open": "27.0100",
            "2. high": "27.5100",
            "3. low": "26.7200",
            "4. close": "27.3800",
            "5. volume": "40845367"
        },
        "2018-05-04": {
            "1. open": "27.2600",
            "2. high": "27.5600",
            "3. low": "26.8100",
            "4. close": "26.9100",
            "5. volume": "42538360"
        },
        "2018-05-03": {
            "1. open": "27.6500",
            "2. high": "27.6600",
            "3. low": "26.5600",
            "4. close": "27.3300",
            "5. volume": "54241986"
        },
        "2018-05-02": {
            "1. open": "28.4000",
            "2. high": "28.6600",
            "3. low": "27.6300",
            "4. close": "27.6800",
            "5. volume": "39717081"
        },
        "2018-04-27": {
            "1. open": "28.6600",
            "2. high": "28.7500",
            "3. low": "27.4200",
            "4. close": "28.4000",
            "5. volume": "38195829"
        },
        "2018-04-26": {
            "1. open": "30.3000",
            "2. high": "30.3000",
            "3. low": "28.2600",
            "4. close": "28.5000",
            "5. volume": "81226255"
        },
        "2018-04-25": {
            "1. open": "30.6500",
            "2. high": "30.6500",
            "3. low": "29.9600",
            "4. close": "30.1200",
            "5. volume": "39768418"
        },
        "2018-04-24": {
            "1. open": "29.8500",
            "2. high": "31.1000",
            "3. low": "29.8000",
            "4. close": "30.9300",
            "5. volume": "46983212"
        },
        "2018-04-23": {
            "1. open": "29.8800",
            "2. high": "30.2900",
            "3. low": "29.7900",
            "4. close": "29.9100",
            "5. volume": "20171425"
        },
        "2018-04-20": {
            "1. open": "30.1800",
            "2. high": "30.5000",
            "3. low": "29.9200",
            "4. close": "30.1500",
            "5. volume": "25479546"
        },
        "2018-04-19": {
            "1. open": "30.3300",
            "2. high": "30.5300",
            "3. low": "30.0300",
            "4. close": "30.2300",
            "5. volume": "25627525"
        },
        "2018-04-18": {
            "1. open": "30.2900",
            "2. high": "30.6900",
            "3. low": "29.7400",
            "4. close": "30.0400",
            "5. volume": "32883533"
        },
        "2018-04-17": {
            "1. open": "30.1600",
            "2. high": "30.5500",
            "3. low": "29.6000",
            "4. close": "29.9200",
            "5. volume": "25819772"
        },
        "2018-04-16": {
            "1. open": "31.2000",
            "2. high": "31.2300",
            "3. low": "29.5600",
            "4. close": "30.0300",
            "5. volume": "52806865"
        },
        "2018-04-13": {
            "1. open": "32.1600",
            "2. high": "32.2400",
            "3. low": "31.0300",
            "4. close": "31.2500",
            "5. volume": "35157261"
        },
        "2018-04-12": {
            "1. open": "32.5700",
            "2. high": "32.8600",
            "3. low": "31.7500",
            "4. close": "31.8500",
            "5. volume": "33521999"
        },
        "2018-04-11": {
            "1. open": "32.1500",
            "2. high": "33.2400",
            "3. low": "31.7300",
            "4. close": "32.6100",
            "5. volume": "48593043"
        },
        "2018-04-10": {
            "1. open": "31.5200",
            "2. high": "32.1800",
            "3. low": "31.0600",
            "4. close": "32.1800",
            "5. volume": "47714543"
        },
        "2018-04-09": {
            "1. open": "32.7000",
            "2. high": "32.7600",
            "3. low": "30.9600",
            "4. close": "31.6200",
            "5. volume": "47811940"
        },
        "2018-04-04": {
            "1. open": "32.3000",
            "2. high": "33.9500",
            "3. low": "32.1000",
            "4. close": "32.8000",
            "5. volume": "58450965"
        },
        "2018-04-03": {
            "1. open": "33.2000",
            "2. high": "34.1000",
            "3. low": "32.5200",
            "4. close": "33.6400",
            "5. volume": "43194571"
        },
        "2018-04-02": {
            "1. open": "33.6500",
            "2. high": "34.4700",
            "3. low": "33.3200",
            "4. close": "33.4900",
            "5. volume": "53163565"
        },
        "2018-03-30": {
            "1. open": "33.7000",
            "2. high": "33.9900",
            "3. low": "33.1700",
            "4. close": "33.2900",
            "5. volume": "57269205"
        },
        "2018-03-29": {
            "1. open": "31.5400",
            "2. high": "34.4600",
            "3. low": "31.0300",
            "4. close": "34.1600",
            "5. volume": "99970072"
        },
        "2018-03-28": {
            "1. open": "30.5100",
            "2. high": "32.1500",
            "3. low": "30.3000",
            "4. close": "31.3300",
            "5. volume": "42672897"
        },
        "2018-03-27": {
            "1. open": "30.8900",
            "2. high": "31.8700",
            "3. low": "30.7100",
            "4. close": "31.0200",
            "5. volume": "57885391"
        },
        "2018-03-26": {
            "1. open": "30.7600",
            "2. high": "30.7900",
            "3. low": "29.9000",
            "4. close": "30.3300",
            "5. volume": "33828896"
        },
        "2018-03-23": {
            "1. open": "30.0200",
            "2. high": "31.0700",
            "3. low": "29.2100",
            "4. close": "31.0700",
            "5. volume": "50512539"
        },
        "2018-03-22": {
            "1. open": "31.8000",
            "2. high": "31.8800",
            "3. low": "31.0400",
            "4. close": "31.1800",
            "5. volume": "23578708"
        },
        "2018-03-21": {
            "1. open": "31.4700",
            "2. high": "32.1500",
            "3. low": "31.3100",
            "4. close": "31.6600",
            "5. volume": "33172574"
        },
        "2018-03-20": {
            "1. open": "31.4000",
            "2. high": "31.5900",
            "3. low": "30.7500",
            "4. close": "31.3400",
            "5. volume": "29011765"
        },
        "2018-03-19": {
            "1. open": "32.5700",
            "2. high": "32.5800",
            "3. low": "31.5200",
            "4. close": "31.5800",
            "5. volume": "36696749"
        },
        "2018-03-16": {
            "1. open": "32.5800",
            "2. high": "33.3500",
            "3. low": "32.5000",
            "4. close": "32.6300",
            "5. volume": "33757215"
        },
        "2018-03-15": {
            "1. open": "32.5000",
            "2. high": "33.1000",
            "3. low": "32.4100",
            "4. close": "32.6600",
            "5. volume": "25221534"
        },
        "2018-03-14": {
            "1. open": "32.4400",
            "2. high": "32.9500",
            "3. low": "32.2000",
            "4. close": "32.7000",
            "5. volume": "31583300"
        },
        "2018-03-13": {
            "1. open": "32.5900",
            "2. high": "32.8400",
            "3. low": "32.3700",
            "4. close": "32.4800",
            "5. volume": "22092041"
        },
        "2018-03-12": {
            "1. open": "33.5400",
            "2. high": "33.6800",
            "3. low": "32.3500",
            "4. close": "32.6200",
            "5. volume": "60620829"
        },
        "2018-03-09": {
            "1. open": "33.8700",
            "2. high": "33.9100",
            "3. low": "33.3400",
            "4. close": "33.4600",
            "5. volume": "32510239"
        },
        "2018-03-08": {
            "1. open": "33.4000",
            "2. high": "33.7400",
            "3. low": "32.8500",
            "4. close": "33.6400",
            "5. volume": "35102254"
        },
        "2018-03-07": {
            "1. open": "33.4400",
            "2. high": "33.9200",
            "3. low": "32.8000",
            "4. close": "32.9000",
            "5. volume": "38799255"
        },
        "2018-03-06": {
            "1. open": "32.3500",
            "2. high": "33.7100",
            "3. low": "32.0100",
            "4. close": "33.6700",
            "5. volume": "58100806"
        },
        "2018-03-05": {
            "1. open": "32.4900",
            "2. high": "33.1500",
            "3. low": "32.0700",
            "4. close": "32.1800",
            "5. volume": "37335438"
        },
        "2018-03-02": {
            "1. open": "32.0000",
            "2. high": "32.7300",
            "3. low": "31.5100",
            "4. close": "32.2800",
            "5. volume": "32283849"
        },
        "2018-03-01": {
            "1. open": "32.1700",
            "2. high": "33.0900",
            "3. low": "32.0200",
            "4. close": "32.4100",
            "5. volume": "33606432"
        },
        "2018-02-28": {
            "1. open": "32.5100",
            "2. high": "33.2300",
            "3. low": "31.8400",
            "4. close": "32.7000",
            "5. volume": "50000447"
        },
        "2018-02-27": {
            "1. open": "34.2000",
            "2. high": "34.2800",
            "3. low": "32.6500",
            "4. close": "32.9000",
            "5. volume": "50659814"
        },
        "2018-02-26": {
            "1. open": "35.0700",
            "2. high": "35.1000",
            "3. low": "33.1100",
            "4. close": "34.1800",
            "5. volume": "54065501"
        },
        "2018-02-23": {
            "1. open": "33.9000",
            "2. high": "35.1000",
            "3. low": "33.3300",
            "4. close": "34.7200",
            "5. volume": "38453890"
        },
        "2018-02-22": {
            "1. open": "34.0000",
            "2. high": "34.0500",
            "3. low": "33.3300",
            "4. close": "33.7000",
            "5. volume": "30237326"
        },
        "2018-02-14": {
            "1. open": "32.8700",
            "2. high": "33.3200",
            "3. low": "32.1700",
            "4. close": "33.1700",
            "5. volume": "27017550"
        },
        "2018-02-13": {
            "1. open": "32.2800",
            "2. high": "33.7900",
            "3. low": "32.2800",
            "4. close": "32.7300",
            "5. volume": "45466811"
        },
        "2018-02-12": {
            "1. open": "31.4300",
            "2. high": "32.3200",
            "3. low": "31.3100",
            "4. close": "31.9000",
            "5. volume": "40765431"
        },
        "2018-02-09": {
            "1. open": "31.5000",
            "2. high": "31.9600",
            "3. low": "30.2000",
            "4. close": "31.2700",
            "5. volume": "72494490"
        },
        "2018-02-08": {
            "1. open": "33.0000",
            "2. high": "33.8800",
            "3. low": "32.4900",
            "4. close": "32.7500",
            "5. volume": "58080514"
        },
        "2018-02-07": {
            "1. open": "36.4300",
            "2. high": "36.5800",
            "3. low": "32.5000",
            "4. close": "32.9800",
            "5. volume": "95212968"
        },
        "2018-02-06": {
            "1. open": "35.9300",
            "2. high": "36.1000",
            "3. low": "34.8800",
            "4. close": "35.8200",
            "5. volume": "69983671"
        },
        "2018-02-05": {
            "1. open": "36.8000",
            "2. high": "38.0600",
            "3. low": "36.3100",
            "4. close": "36.9900",
            "5. volume": "55263472"
        },
        "2018-02-02": {
            "1. open": "36.5000",
            "2. high": "37.9000",
            "3. low": "35.8000",
            "4. close": "37.3800",
            "5. volume": "59679368"
        },
        "2018-02-01": {
            "1. open": "37.5000",
            "2. high": "38.0400",
            "3. low": "36.9000",
            "4. close": "37.5000",
            "5. volume": "63542538"
        },
        "2018-01-31": {
            "1. open": "36.6100",
            "2. high": "37.7600",
            "3. low": "35.6200",
            "4. close": "37.5600",
            "5. volume": "89814786"
        },
        "2018-01-30": {
            "1. open": "38.0000",
            "2. high": "38.0000",
            "3. low": "36.2700",
            "4. close": "36.3600",
            "5. volume": "90823442"
        },
        "2018-01-29": {
            "1. open": "40.3800",
            "2. high": "40.5600",
            "3. low": "38.0900",
            "4. close": "38.5700",
            "5. volume": "59786274"
        },
        "2018-01-26": {
            "1. open": "40.0000",
            "2. high": "40.6600",
            "3. low": "39.1200",
            "4. close": "40.0400",
            "5. volume": "41006237"
        },
        "2018-01-25": {
            "1. open": "41.1200",
            "2. high": "41.1200",
            "3. low": "38.8000",
            "4. close": "40.2000",
            "5. volume": "64806457"
        },
        "2018-01-24": {
            "1. open": "40.7000",
            "2. high": "42.2400",
            "3. low": "40.4600",
            "4. close": "41.1300",
            "5. volume": "54262959"
        },
        "2018-01-23": {
            "1. open": "40.0000",
            "2. high": "41.5100",
            "3. low": "39.9900",
            "4. close": "40.9800",
            "5. volume": "64865750"
        },
        "2018-01-22": {
            "1. open": "39.0000",
            "2. high": "39.8400",
            "3. low": "38.5100",
            "4. close": "39.5300",
            "5. volume": "40652641"
        },
        "2018-01-19": {
            "1. open": "39.8500",
            "2. high": "41.0900",
            "3. low": "39.2500",
            "4. close": "39.4200",
            "5. volume": "54875823"
        },
        "2018-01-18": {
            "1. open": "39.6000",
            "2. high": "40.6400",
            "3. low": "38.9000",
            "4. close": "39.7600",
            "5. volume": "55884840"
        },
        "2018-01-17": {
            "1. open": "39.4800",
            "2. high": "40.6000",
            "3. low": "38.3000",
            "4. close": "39.7700",
            "5. volume": "81219193"
        },
        "2018-01-16": {
            "1. open": "36.5000",
            "2. high": "40.7000",
            "3. low": "36.4000",
            "4. close": "40.2000",
            "5. volume": "97846478"
        },
        "2018-01-15": {
            "1. open": "35.8400",
            "2. high": "38.0000",
            "3. low": "35.6100",
            "4. close": "37.0900",
            "5. volume": "75718609"
        },
        "2018-01-12": {
            "1. open": "35.1000",
            "2. high": "36.6200",
            "3. low": "35.0900",
            "4. close": "35.5500",
            "5. volume": "53701333"
        },
        "2018-01-11": {
            "1. open": "35.5500",
            "2. high": "35.7800",
            "3. low": "34.5400",
            "4. close": "35.1500",
            "5. volume": "40248381"
        },
        "2018-01-10": {
            "1. open": "35.6000",
            "2. high": "36.7000",
            "3. low": "35.5000",
            "4. close": "35.6700",
            "5. volume": "45369591"
        },
        "2018-01-09": {
            "1. open": "35.6300",
            "2. high": "36.1100",
            "3. low": "34.9500",
            "4. close": "35.8400",
            "5. volume": "47845909"
        },
        "2018-01-08": {
            "1. open": "35.1100",
            "2. high": "36.9600",
            "3. low": "35.1100",
            "4. close": "35.9900",
            "5. volume": "83078359"
        },
        "2018-01-05": {
            "1. open": "32.9800",
            "2. high": "35.8800",
            "3. low": "32.8000",
            "4. close": "34.7600",
            "5. volume": "84310196"
        },
        "2018-01-04": {
            "1. open": "32.7600",
            "2. high": "33.5300",
            "3. low": "32.1000",
            "4. close": "33.1200",
            "5. volume": "52908580"
        },
        "2018-01-03": {
            "1. open": "32.5000",
            "2. high": "33.7800",
            "3. low": "32.2300",
            "4. close": "32.3300",
            "5. volume": "64687020"
        },
        "2018-01-02": {
            "1. open": "31.4500",
            "2. high": "32.9900",
            "3. low": "31.4500",
            "4. close": "32.5600",
            "5. volume": "68343350"
        },
        "2017-12-29": {
            "1. open": "30.7500",
            "2. high": "31.7100",
            "3. low": "30.7400",
            "4. close": "31.0600",
            "5. volume": "38530740"
        },
        "2017-12-28": {
            "1. open": "30.4000",
            "2. high": "30.8400",
            "3. low": "29.8700",
            "4. close": "30.7000",
            "5. volume": "36731618"
        },
        "2017-12-27": {
            "1. open": "30.5500",
            "2. high": "31.0900",
            "3. low": "30.4000",
            "4. close": "30.7900",
            "5. volume": "39548884"
        },
        "2017-12-26": {
            "1. open": "30.4900",
            "2. high": "30.8000",
            "3. low": "30.1200",
            "4. close": "30.5000",
            "5. volume": "27884561"
        },
        "2017-12-25": {
            "1. open": "30.3000",
            "2. high": "31.3300",
            "3. low": "30.2700",
            "4. close": "30.3700",
            "5. volume": "50638257"
        },
        "2017-12-22": {
            "1. open": "29.6000",
            "2. high": "30.2000",
            "3. low": "29.5700",
            "4. close": "29.8500",
            "5. volume": "34220642"
        },
        "2017-12-21": {
            "1. open": "28.7200",
            "2. high": "30.1900",
            "3. low": "28.6300",
            "4. close": "29.7200",
            "5. volume": "59516386"
        },
        "2017-12-20": {
            "1. open": "29.0900",
            "2. high": "29.1000",
            "3. low": "28.5200",
            "4. close": "28.6000",
            "5. volume": "32902669"
        },
        "2017-12-19": {
            "1. open": "28.6600",
            "2. high": "29.2500",
            "3. low": "28.4000",
            "4. close": "29.1600",
            "5. volume": "34008410"
        },
        "2017-12-18": {
            "1. open": "29.1100",
            "2. high": "29.2600",
            "3. low": "28.0400",
            "4. close": "28.4600",
            "5. volume": "42128694"
        },
        "2017-12-15": {
            "1. open": "30.1200",
            "2. high": "30.1200",
            "3. low": "29.1000",
            "4. close": "29.1100",
            "5. volume": "39622918"
        },
        "2017-12-14": {
            "1. open": "29.9400",
            "2. high": "30.3700",
            "3. low": "29.8500",
            "4. close": "30.1100",
            "5. volume": "38206777"
        },
        "2017-12-13": {
            "1. open": "29.5700",
            "2. high": "30.1000",
            "3. low": "29.3500",
            "4. close": "29.9400",
            "5. volume": "33495394"
        },
        "2017-12-12": {
            "1. open": "29.7300",
            "2. high": "30.3600",
            "3. low": "29.5100",
            "4. close": "29.5700",
            "5. volume": "46763892"
        },
        "2017-12-11": {
            "1. open": "29.8200",
            "2. high": "29.9500",
            "3. low": "29.3000",
            "4. close": "29.9300",
            "5. volume": "50213546"
        },
        "2017-12-08": {
            "1. open": "29.3800",
            "2. high": "29.8800",
            "3. low": "29.0500",
            "4. close": "29.8200",
            "5. volume": "58818718"
        },
        "2017-12-07": {
            "1. open": "30.5700",
            "2. high": "31.9000",
            "3. low": "29.9000",
            "4. close": "29.9500",
            "5. volume": "59000716"
        },
        "2017-12-06": {
            "1. open": "30.7300",
            "2. high": "31.2000",
            "3. low": "30.2600",
            "4. close": "30.7700",
            "5. volume": "38979445"
        },
        "2017-12-05": {
            "1. open": "30.6000",
            "2. high": "31.4800",
            "3. low": "30.2000",
            "4. close": "31.0300",
            "5. volume": "56430201"
        },
        "2017-12-04": {
            "1. open": "30.6000",
            "2. high": "31.3000",
            "3. low": "29.9000",
            "4. close": "30.8500",
            "5. volume": "37989001"
        },
        "2017-12-01": {
            "1. open": "30.5000",
            "2. high": "32.0300",
            "3. low": "30.5000",
            "4. close": "30.7300",
            "5. volume": "55743855"
        },
        "2017-11-30": {
            "1. open": "33.1000",
            "2. high": "33.4000",
            "3. low": "30.6800",
            "4. close": "31.2200",
            "5. volume": "100066549"
        },
        "2017-11-29": {
            "1. open": "30.7800",
            "2. high": "33.8300",
            "3. low": "30.2800",
            "4. close": "33.8200",
            "5. volume": "89771259"
        },
        "2017-11-28": {
            "1. open": "31.0900",
            "2. high": "31.3500",
            "3. low": "30.1000",
            "4. close": "30.7500",
            "5. volume": "40578649"
        },
        "2017-11-27": {
            "1. open": "31.4500",
            "2. high": "32.6000",
            "3. low": "30.5900",
            "4. close": "31.5200",
            "5. volume": "52158128"
        },
        "2017-11-24": {
            "1. open": "31.1800",
            "2. high": "32.2900",
            "3. low": "30.4700",
            "4. close": "31.8000",
            "5. volume": "52434306"
        },
        "2017-11-23": {
            "1. open": "32.4200",
            "2. high": "32.7400",
            "3. low": "31.0200",
            "4. close": "31.3000",
            "5. volume": "58032538"
        },
        "2017-11-22": {
            "1. open": "31.9000",
            "2. high": "33.0800",
            "3. low": "31.5400",
            "4. close": "32.5000",
            "5. volume": "105296977"
        },
        "2017-11-21": {
            "1. open": "28.5400",
            "2. high": "31.7900",
            "3. low": "28.5400",
            "4. close": "31.7900",
            "5. volume": "108178862"
        },
        "2017-11-20": {
            "1. open": "28.8000",
            "2. high": "29.0100",
            "3. low": "27.4800",
            "4. close": "28.9000",
            "5. volume": "39508849"
        },
        "2017-11-17": {
            "1. open": "28.8500",
            "2. high": "29.6000",
            "3. low": "28.6000",
            "4. close": "28.9000",
            "5. volume": "56394399"
        },
        "2017-11-16": {
            "1. open": "28.3500",
            "2. high": "29.3800",
            "3. low": "28.3200",
            "4. close": "28.9400",
            "5. volume": "57443213"
        },
        "2017-11-15": {
            "1. open": "28.2800",
            "2. high": "28.6600",
            "3. low": "27.9100",
            "4. close": "28.4400",
            "5. volume": "54107777"
        },
        "2017-11-14": {
            "1. open": "27.0500",
            "2. high": "28.5000",
            "3. low": "26.7000",
            "4. close": "28.5000",
            "5. volume": "73582554"
        },
        "2017-11-13": {
            "1. open": "27.4500",
            "2. high": "27.4900",
            "3. low": "26.8000",
            "4. close": "27.0600",
            "5. volume": "34714647"
        },
        "2017-11-10": {
            "1. open": "27.6000",
            "2. high": "27.8300",
            "3. low": "27.3600",
            "4. close": "27.5100",
            "5. volume": "30591274"
        },
        "2017-11-09": {
            "1. open": "27.5200",
            "2. high": "27.7900",
            "3. low": "27.3000",
            "4. close": "27.6700",
            "5. volume": "23412698"
        },
        "2017-11-08": {
            "1. open": "27.7500",
            "2. high": "28.1400",
            "3. low": "27.4100",
            "4. close": "27.6400",
            "5. volume": "39866130"
        },
        "2017-11-07": {
            "1. open": "27.3600",
            "2. high": "27.9500",
            "3. low": "27.3000",
            "4. close": "27.8500",
            "5. volume": "37981814"
        },
        "2017-11-06": {
            "1. open": "28.2000",
            "2. high": "28.2700",
            "3. low": "26.9500",
            "4. close": "27.4600",
            "5. volume": "50948509"
        },
        "2017-11-03": {
            "1. open": "29.2300",
            "2. high": "29.5200",
            "3. low": "28.0500",
            "4. close": "28.1900",
            "5. volume": "45542848"
        },
        "2017-11-02": {
            "1. open": "29.3000",
            "2. high": "29.4800",
            "3. low": "28.6800",
            "4. close": "29.4500",
            "5. volume": "36190648"
        },
        "2017-11-01": {
            "1. open": "28.9600",
            "2. high": "30.5400",
            "3. low": "28.7300",
            "4. close": "29.1500",
            "5. volume": "62293118"
        },
        "2017-10-31": {
            "1. open": "28.8000",
            "2. high": "29.2800",
            "3. low": "28.2800",
            "4. close": "28.9600",
            "5. volume": "46327775"
        },
        "2017-10-30": {
            "1. open": "27.5000",
            "2. high": "29.0000",
            "3. low": "27.4100",
            "4. close": "28.9800",
            "5. volume": "67671106"
        },
        "2017-10-27": {
            "1. open": "27.7000",
            "2. high": "28.2800",
            "3. low": "27.2600",
            "4. close": "27.5000",
            "5. volume": "44744384"
        },
        "2017-10-26": {
            "1. open": "27.3000",
            "2. high": "27.8800",
            "3. low": "26.9100",
            "4. close": "27.5300",
            "5. volume": "42276685"
        },
        "2017-10-25": {
            "1. open": "27.0100",
            "2. high": "28.0000",
            "3. low": "26.8600",
            "4. close": "27.4300",
            "5. volume": "44572742"
        },
        "2017-10-24": {
            "1. open": "25.8100",
            "2. high": "27.2000",
            "3. low": "25.8100",
            "4. close": "27.0000",
            "5. volume": "50918797"
        },
        "2017-10-23": {
            "1. open": "26.1700",
            "2. high": "26.2000",
            "3. low": "25.7700",
            "4. close": "25.9300",
            "5. volume": "19752720"
        },
        "2017-10-20": {
            "1. open": "26.0000",
            "2. high": "26.2300",
            "3. low": "25.7300",
            "4. close": "26.1600",
            "5. volume": "14591537"
        },
        "2017-10-19": {
            "1. open": "26.4400",
            "2. high": "26.5700",
            "3. low": "26.0100",
            "4. close": "26.0500",
            "5. volume": "20252556"
        },
        "2017-10-18": {
            "1. open": "26.2100",
            "2. high": "26.5600",
            "3. low": "25.6100",
            "4. close": "26.4300",
            "5. volume": "33405239"
        },
        "2017-10-17": {
            "1. open": "26.3200",
            "2. high": "26.5200",
            "3. low": "26.1400",
            "4. close": "26.2100",
            "5. volume": "18481106"
        },
        "2017-10-16": {
            "1. open": "26.9600",
            "2. high": "26.9700",
            "3. low": "26.1300",
            "4. close": "26.3100",
            "5. volume": "31500807"
        },
        "2017-10-13": {
            "1. open": "27.2000",
            "2. high": "27.5800",
            "3. low": "26.8100",
            "4. close": "26.9300",
            "5. volume": "32992803"
        },
        "2017-10-12": {
            "1. open": "26.9900",
            "2. high": "27.2000",
            "3. low": "26.7200",
            "4. close": "27.1000",
            "5. volume": "34897970"
        },
        "2017-10-11": {
            "1. open": "26.6900",
            "2. high": "27.2700",
            "3. low": "26.4700",
            "4. close": "26.8700",
            "5. volume": "42599739"
        },
        "2017-10-10": {
            "1. open": "26.4000",
            "2. high": "26.6900",
            "3. low": "26.1900",
            "4. close": "26.5900",
            "5. volume": "36710128"
        },
        "2017-10-09": {
            "1. open": "27.4500",
            "2. high": "27.6500",
            "3. low": "26.2400",
            "4. close": "26.4700",
            "5. volume": "71173742"
        },
        "2017-09-29": {
            "1. open": "26.5600",
            "2. high": "26.8000",
            "3. low": "26.0000",
            "4. close": "26.2500",
            "5. volume": "34575268"
        },
        "2017-09-28": {
            "1. open": "27.0000",
            "2. high": "27.1500",
            "3. low": "26.4000",
            "4. close": "26.4100",
            "5. volume": "26234700"
        },
        "2017-09-27": {
            "1. open": "27.0000",
            "2. high": "27.2800",
            "3. low": "26.5200",
            "4. close": "26.8400",
            "5. volume": "36753416"
        },
        "2017-09-26": {
            "1. open": "26.1200",
            "2. high": "27.2200",
            "3. low": "26.1000",
            "4. close": "26.7600",
            "5. volume": "59304456"
        },
        "2017-09-25": {
            "1. open": "27.2000",
            "2. high": "27.2000",
            "3. low": "26.1000",
            "4. close": "26.1200",
            "5. volume": "72270258"
        },
        "2017-09-22": {
            "1. open": "28.3900",
            "2. high": "28.6700",
            "3. low": "27.5200",
            "4. close": "27.8100",
            "5. volume": "42309310"
        },
        "2017-09-21": {
            "1. open": "28.5000",
            "2. high": "29.0600",
            "3. low": "27.7500",
            "4. close": "28.4000",
            "5. volume": "53632402"
        },
        "2017-09-20": {
            "1. open": "28.5000",
            "2. high": "29.5500",
            "3. low": "28.0000",
            "4. close": "28.7300",
            "5. volume": "61309575"
        },
        "2017-09-19": {
            "1. open": "28.2700",
            "2. high": "30.1000",
            "3. low": "28.1000",
            "4. close": "28.7700",
            "5. volume": "119630850"
        },
        "2017-09-18": {
            "1. open": "29.0100",
            "2. high": "29.7400",
            "3. low": "27.9900",
            "4. close": "28.0400",
            "5. volume": "106304307"
        },
        "2017-09-15": {
            "1. open": "27.5000",
            "2. high": "30.2200",
            "3. low": "27.4700",
            "4. close": "29.3000",
            "5. volume": "155049561"
        },
        "2017-09-14": {
            "1. open": "25.7800",
            "2. high": "28.0600",
            "3. low": "25.5500",
            "4. close": "27.5600",
            "5. volume": "115069614"
        },
        "2017-09-13": {
            "1. open": "25.3000",
            "2. high": "26.0500",
            "3. low": "24.9900",
            "4. close": "25.7600",
            "5. volume": "46746377"
        },
        "2017-09-12": {
            "1. open": "25.0300",
            "2. high": "25.4700",
            "3. low": "24.8200",
            "4. close": "25.2600",
            "5. volume": "44226163"
        },
        "2017-09-11": {
            "1. open": "25.6100",
            "2. high": "26.3900",
            "3. low": "25.0300",
            "4. close": "25.2800",
            "5. volume": "58277340"
        },
        "2017-09-08": {
            "1. open": "25.9000",
            "2. high": "26.2800",
            "3. low": "25.1600",
            "4. close": "25.7900",
            "5. volume": "79576775"
        },
        "2017-09-07": {
            "1. open": "23.9600",
            "2. high": "26.1800",
            "3. low": "23.9600",
            "4. close": "25.9700",
            "5. volume": "127456991"
        },
        "2017-09-06": {
            "1. open": "23.7900",
            "2. high": "24.2700",
            "3. low": "23.5000",
            "4. close": "23.8000",
            "5. volume": "36171963"
        },
        "2017-09-05": {
            "1. open": "23.0500",
            "2. high": "23.8900",
            "3. low": "23.0500",
            "4. close": "23.7600",
            "5. volume": "53979291"
        },
        "2017-09-04": {
            "1. open": "22.9000",
            "2. high": "23.0400",
            "3. low": "22.6900",
            "4. close": "22.9600",
            "5. volume": "26828334"
        },
        "2017-09-01": {
            "1. open": "23.2600",
            "2. high": "23.3700",
            "3. low": "22.7400",
            "4. close": "22.8800",
            "5. volume": "40708029"
        },
        "2017-08-31": {
            "1. open": "23.1900",
            "2. high": "23.4300",
            "3. low": "23.0100",
            "4. close": "23.2300",
            "5. volume": "29889358"
        },
        "2017-08-30": {
            "1. open": "23.5200",
            "2. high": "23.5800",
            "3. low": "23.2300",
            "4. close": "23.2400",
            "5. volume": "33720217"
        },
        "2017-08-29": {
            "1. open": "23.3800",
            "2. high": "23.5700",
            "3. low": "22.8500",
            "4. close": "23.3600",
            "5. volume": "43661354"
        },
        "2017-08-28": {
            "1. open": "23.2700",
            "2. high": "24.4200",
            "3. low": "23.2700",
            "4. close": "24.0100",
            "5. volume": "89847781"
        },
        "2017-08-25": {
            "1. open": "23.5000",
            "2. high": "23.6800",
            "3. low": "23.1400",
            "4. close": "23.2000",
            "5. volume": "48389858"
        },
        "2017-08-24": {
            "1. open": "23.1800",
            "2. high": "23.3200",
            "3. low": "22.8500",
            "4. close": "23.0900",
            "5. volume": "18048896"
        },
        "2017-08-23": {
            "1. open": "23.2500",
            "2. high": "23.3000",
            "3. low": "22.9200",
            "4. close": "23.2400",
            "5. volume": "22222118"
        },
        "2017-08-22": {
            "1. open": "22.7800",
            "2. high": "23.4000",
            "3. low": "22.6500",
            "4. close": "23.2100",
            "5. volume": "50412349"
        },
        "2017-08-21": {
            "1. open": "22.7000",
            "2. high": "22.8100",
            "3. low": "22.3900",
            "4. close": "22.6200",
            "5. volume": "28783245"
        },
        "2017-08-18": {
            "1. open": "21.8800",
            "2. high": "22.9500",
            "3. low": "21.8100",
            "4. close": "22.8200",
            "5. volume": "55272480"
        },
        "2017-08-17": {
            "1. open": "21.9000",
            "2. high": "21.9700",
            "3. low": "21.7200",
            "4. close": "21.9200",
            "5. volume": "19774876"
        },
        "2017-08-16": {
            "1. open": "22.1000",
            "2. high": "22.1000",
            "3. low": "21.7500",
            "4. close": "21.8600",
            "5. volume": "22956485"
        },
        "2017-08-15": {
            "1. open": "21.9900",
            "2. high": "22.1800",
            "3. low": "21.8600",
            "4. close": "22.0200",
            "5. volume": "24772245"
        },
        "2017-08-14": {
            "1. open": "22.1200",
            "2. high": "22.2500",
            "3. low": "21.7300",
            "4. close": "21.9500",
            "5. volume": "40087039"
        },
        "2017-08-11": {
            "1. open": "22.6000",
            "2. high": "22.6900",
            "3. low": "22.0000",
            "4. close": "22.0200",
            "5. volume": "34413096"
        },
        "2017-08-10": {
            "1. open": "22.9900",
            "2. high": "22.9900",
            "3. low": "22.5300",
            "4. close": "22.8000",
            "5. volume": "23930229"
        },
        "2017-08-09": {
            "1. open": "22.8000",
            "2. high": "23.0800",
            "3. low": "22.7100",
            "4. close": "22.9500",
            "5. volume": "24498395"
        },
        "2017-08-08": {
            "1. open": "22.8100",
            "2. high": "22.8100",
            "3. low": "22.5800",
            "4. close": "22.7700",
            "5. volume": "19158501"
        },
        "2017-08-07": {
            "1. open": "22.8200",
            "2. high": "23.0500",
            "3. low": "22.6800",
            "4. close": "22.7100",
            "5. volume": "23409149"
        },
        "2017-08-04": {
            "1. open": "23.0000",
            "2. high": "23.0600",
            "3. low": "22.7100",
            "4. close": "22.8400",
            "5. volume": "29612306"
        },
        "2017-08-03": {
            "1. open": "23.5800",
            "2. high": "23.5800",
            "3. low": "22.7900",
            "4. close": "23.1100",
            "5. volume": "45518939"
        },
        "2017-08-02": {
            "1. open": "23.4500",
            "2. high": "24.1200",
            "3. low": "23.4300",
            "4. close": "23.5800",
            "5. volume": "35391017"
        },
        "2017-08-01": {
            "1. open": "23.3500",
            "2. high": "23.5500",
            "3. low": "23.2000",
            "4. close": "23.4200",
            "5. volume": "20952262"
        },
        "2017-07-31": {
            "1. open": "23.5200",
            "2. high": "23.5800",
            "3. low": "23.1000",
            "4. close": "23.3700",
            "5. volume": "30942482"
        },
        "2017-07-28": {
            "1. open": "23.0000",
            "2. high": "23.8400",
            "3. low": "23.0000",
            "4. close": "23.6300",
            "5. volume": "41250768"
        },
        "2017-07-27": {
            "1. open": "23.4500",
            "2. high": "23.6300",
            "3. low": "22.9400",
            "4. close": "23.0000",
            "5. volume": "42635128"
        },
        "2017-07-26": {
            "1. open": "23.2800",
            "2. high": "23.6800",
            "3. low": "23.2300",
            "4. close": "23.4200",
            "5. volume": "30715942"
        },
        "2017-07-25": {
            "1. open": "23.6000",
            "2. high": "23.7400",
            "3. low": "23.2200",
            "4. close": "23.2600",
            "5. volume": "36265480"
        },
        "2017-07-24": {
            "1. open": "24.7000",
            "2. high": "24.7200",
            "3. low": "23.3800",
            "4. close": "23.8000",
            "5. volume": "83526009"
        },
        "2017-07-21": {
            "1. open": "25.1900",
            "2. high": "25.6400",
            "3. low": "24.6500",
            "4. close": "24.7800",
            "5. volume": "47766255"
        },
        "2017-07-20": {
            "1. open": "24.8500",
            "2. high": "25.6400",
            "3. low": "24.7300",
            "4. close": "25.3500",
            "5. volume": "63367705"
        },
        "2017-07-19": {
            "1. open": "24.8500",
            "2. high": "26.0600",
            "3. low": "24.4300",
            "4. close": "25.1400",
            "5. volume": "100807070"
        },
        "2017-07-18": {
            "1. open": "25.5800",
            "2. high": "25.8000",
            "3. low": "24.8800",
            "4. close": "25.3000",
            "5. volume": "79183377"
        },
        "2017-07-14": {
            "1. open": "24.4500",
            "2. high": "24.8300",
            "3. low": "24.3600",
            "4. close": "24.5900",
            "5. volume": "20179731"
        },
        "2017-07-13": {
            "1. open": "24.9100",
            "2. high": "25.3500",
            "3. low": "24.4000",
            "4. close": "24.4300",
            "5. volume": "83337031"
        },
        "2017-07-12": {
            "1. open": "25.7000",
            "2. high": "26.7000",
            "3. low": "25.2200",
            "4. close": "25.4600",
            "5. volume": "99689518"
        },
        "2017-07-11": {
            "1. open": "24.2700",
            "2. high": "25.1000",
            "3. low": "24.1500",
            "4. close": "24.7500",
            "5. volume": "47552025"
        },
        "2017-07-10": {
            "1. open": "24.4000",
            "2. high": "25.3800",
            "3. low": "24.2200",
            "4. close": "24.4300",
            "5. volume": "60925194"
        },
        "2017-07-07": {
            "1. open": "24.2700",
            "2. high": "25.0900",
            "3. low": "24.0300",
            "4. close": "24.6600",
            "5. volume": "58398256"
        },
        "2017-07-06": {
            "1. open": "24.3000",
            "2. high": "24.6600",
            "3. low": "23.9500",
            "4. close": "24.2200",
            "5. volume": "47476922"
        },
        "2017-07-05": {
            "1. open": "23.9400",
            "2. high": "24.6500",
            "3. low": "23.4300",
            "4. close": "24.5400",
            "5. volume": "74782798"
        },
        "2017-07-04": {
            "1. open": "24.5700",
            "2. high": "24.9300",
            "3. low": "23.5200",
            "4. close": "23.8600",
            "5. volume": "74051874"
        },
        "2017-07-03": {
            "1. open": "24.7600",
            "2. high": "25.2000",
            "3. low": "24.3600",
            "4. close": "24.5700",
            "5. volume": "45293799"
        },
        "2017-06-30": {
            "1. open": "25.0000",
            "2. high": "25.3900",
            "3. low": "24.6400",
            "4. close": "24.9700",
            "5. volume": "59561483"
        },
        "2017-06-29": {
            "1. open": "25.1600",
            "2. high": "25.4200",
            "3. low": "24.5600",
            "4. close": "25.1600",
            "5. volume": "70695831"
        },
        "2017-06-28": {
            "1. open": "25.3800",
            "2. high": "25.8900",
            "3. low": "24.7800",
            "4. close": "25.0000",
            "5. volume": "94632009"
        },
        "2017-06-27": {
            "1. open": "26.0100",
            "2. high": "26.0300",
            "3. low": "25.1700",
            "4. close": "25.5400",
            "5. volume": "119838030"
        },
        "2017-06-26": {
            "1. open": "24.9400",
            "2. high": "26.4800",
            "3. low": "24.5500",
            "4. close": "26.4800",
            "5. volume": "171118298"
        },
        "2017-06-23": {
            "1. open": "21.8400",
            "2. high": "24.0700",
            "3. low": "21.8000",
            "4. close": "24.0700",
            "5. volume": "125118677"
        },
        "2017-06-22": {
            "1. open": "21.1000",
            "2. high": "22.3000",
            "3. low": "21.1000",
            "4. close": "21.8800",
            "5. volume": "71592906"
        },
        "2017-06-21": {
            "1. open": "21.3500",
            "2. high": "21.4300",
            "3. low": "20.9000",
            "4. close": "21.0400",
            "5. volume": "19454251"
        },
        "2017-06-20": {
            "1. open": "20.9400",
            "2. high": "21.2700",
            "3. low": "20.8200",
            "4. close": "21.0300",
            "5. volume": "23675586"
        },
        "2017-06-19": {
            "1. open": "20.9400",
            "2. high": "21.0700",
            "3. low": "20.9000",
            "4. close": "20.9800",
            "5. volume": "11891552"
        },
        "2017-06-16": {
            "1. open": "21.0500",
            "2. high": "21.1800",
            "3. low": "20.9000",
            "4. close": "20.9400",
            "5. volume": "13929822"
        },
        "2017-06-15": {
            "1. open": "21.2600",
            "2. high": "21.3000",
            "3. low": "20.8200",
            "4. close": "21.0400",
            "5. volume": "23320862"
        },
        "2017-06-14": {
            "1. open": "21.9000",
            "2. high": "21.9000",
            "3. low": "21.3200",
            "4. close": "21.3500",
            "5. volume": "37010735"
        },
        "2017-06-13": {
            "1. open": "21.9100",
            "2. high": "22.4600",
            "3. low": "21.5000",
            "4. close": "22.0000",
            "5. volume": "47100192"
        },
        "2017-06-12": {
            "1. open": "21.4800",
            "2. high": "22.8000",
            "3. low": "21.4800",
            "4. close": "21.7000",
            "5. volume": "94427646"
        },
        "2017-06-06": {
            "1. open": "21.0500",
            "2. high": "21.4500",
            "3. low": "20.8300",
            "4. close": "20.8700",
            "5. volume": "49277587"
        },
        "2017-06-05": {
            "1. open": "20.7500",
            "2. high": "21.2600",
            "3. low": "20.7100",
            "4. close": "21.1000",
            "5. volume": "28554445"
        },
        "2017-06-02": {
            "1. open": "21.0800",
            "2. high": "21.3000",
            "3. low": "20.7800",
            "4. close": "20.9500",
            "5. volume": "23539743"
        },
        "2017-06-01": {
            "1. open": "21.1000",
            "2. high": "21.3700",
            "3. low": "20.9300",
            "4. close": "21.0900",
            "5. volume": "26636505"
        },
        "2017-05-31": {
            "1. open": "21.4900",
            "2. high": "21.5800",
            "3. low": "20.9000",
            "4. close": "21.2600",
            "5. volume": "68233032"
        },
        "2017-05-26": {
            "1. open": "20.3000",
            "2. high": "20.7500",
            "3. low": "20.0700",
            "4. close": "20.5500",
            "5. volume": "40065893"
        },
        "2017-05-25": {
            "1. open": "19.1500",
            "2. high": "20.8300",
            "3. low": "19.1200",
            "4. close": "20.5000",
            "5. volume": "89697925"
        },
        "2017-05-24": {
            "1. open": "19.1400",
            "2. high": "19.3100",
            "3. low": "18.9200",
            "4. close": "19.1900",
            "5. volume": "18928992"
        },
        "2017-05-23": {
            "1. open": "19.0100",
            "2. high": "19.3000",
            "3. low": "18.9200",
            "4. close": "19.2300",
            "5. volume": "20271637"
        },
        "2017-05-22": {
            "1. open": "19.1700",
            "2. high": "19.1700",
            "3. low": "18.8400",
            "4. close": "19.0700",
            "5. volume": "14729287"
        },
        "2017-05-19": {
            "1. open": "19.0700",
            "2. high": "19.1900",
            "3. low": "19.0200",
            "4. close": "19.1700",
            "5. volume": "10237329"
        },
        "2017-05-18": {
            "1. open": "19.0200",
            "2. high": "19.1200",
            "3. low": "18.9700",
            "4. close": "19.0400",
            "5. volume": "10426053"
        },
        "2017-05-17": {
            "1. open": "19.1300",
            "2. high": "19.1800",
            "3. low": "19.0100",
            "4. close": "19.1400",
            "5. volume": "13924757"
        },
        "2017-05-16": {
            "1. open": "19.3000",
            "2. high": "19.3100",
            "3. low": "18.8700",
            "4. close": "19.2300",
            "5. volume": "18923280"
        },
        "2017-05-15": {
            "1. open": "19.4000",
            "2. high": "19.4700",
            "3. low": "19.2700",
            "4. close": "19.3400",
            "5. volume": "12209325"
        },
        "2017-05-12": {
            "1. open": "19.1100",
            "2. high": "19.4500",
            "3. low": "18.9300",
            "4. close": "19.4000",
            "5. volume": "22219376"
        },
        "2017-05-11": {
            "1. open": "18.6700",
            "2. high": "19.4000",
            "3. low": "18.5000",
            "4. close": "19.2400",
            "5. volume": "34725493"
        },
        "2017-05-10": {
            "1. open": "18.6200",
            "2. high": "18.8400",
            "3. low": "18.6200",
            "4. close": "18.6700",
            "5. volume": "15607522"
        },
        "2017-05-09": {
            "1. open": "18.4300",
            "2. high": "18.6800",
            "3. low": "18.3200",
            "4. close": "18.6200",
            "5. volume": "12356422"
        },
        "2017-05-08": {
            "1. open": "18.8900",
            "2. high": "18.9600",
            "3. low": "18.4400",
            "4. close": "18.4700",
            "5. volume": "18399614"
        },
        "2017-05-05": {
            "1. open": "18.9500",
            "2. high": "19.0700",
            "3. low": "18.8100",
            "4. close": "18.8900",
            "5. volume": "11655082"
        },
        "2017-05-04": {
            "1. open": "18.9000",
            "2. high": "19.1900",
            "3. low": "18.9000",
            "4. close": "19.0200",
            "5. volume": "17846705"
        },
        "2017-05-03": {
            "1. open": "19.2000",
            "2. high": "19.2500",
            "3. low": "18.8300",
            "4. close": "18.8600",
            "5. volume": "26926611"
        },
        "2017-05-02": {
            "1. open": "19.3000",
            "2. high": "19.3700",
            "3. low": "19.1000",
            "4. close": "19.2000",
            "5. volume": "18442367"
        },
        "2017-04-28": {
            "1. open": "19.3800",
            "2. high": "19.5500",
            "3. low": "19.1300",
            "4. close": "19.5000",
            "5. volume": "35743115"
        },
        "2017-04-27": {
            "1. open": "20.3200",
            "2. high": "20.3300",
            "3. low": "19.0000",
            "4. close": "19.7600",
            "5. volume": "51911845"
        },
        "2017-04-26": {
            "1. open": "20.4900",
            "2. high": "20.5300",
            "3. low": "20.3400",
            "4. close": "20.3600",
            "5. volume": "18619290"
        },
        "2017-04-25": {
            "1. open": "20.4400",
            "2. high": "20.6300",
            "3. low": "20.4000",
            "4. close": "20.5500",
            "5. volume": "13616342"
        },
        "2017-04-24": {
            "1. open": "20.6800",
            "2. high": "20.6900",
            "3. low": "20.3100",
            "4. close": "20.4300",
            "5. volume": "18009295"
        },
        "2017-04-21": {
            "1. open": "20.6400",
            "2. high": "20.7500",
            "3. low": "20.5500",
            "4. close": "20.6800",
            "5. volume": "20844457"
        },
        "2017-04-20": {
            "1. open": "20.5000",
            "2. high": "20.7500",
            "3. low": "20.5000",
            "4. close": "20.6300",
            "5. volume": "24821378"
        },
        "2017-04-19": {
            "1. open": "20.4500",
            "2. high": "20.6200",
            "3. low": "20.3000",
            "4. close": "20.5300",
            "5. volume": "19632759"
        },
        "2017-04-18": {
            "1. open": "20.5600",
            "2. high": "20.6500",
            "3. low": "20.4600",
            "4. close": "20.4700",
            "5. volume": "13598882"
        },
        "2017-04-17": {
            "1. open": "20.6400",
            "2. high": "20.6400",
            "3. low": "20.3700",
            "4. close": "20.5600",
            "5. volume": "16362363"
        },
        "2017-04-14": {
            "1. open": "20.9200",
            "2. high": "20.9200",
            "3. low": "20.6000",
            "4. close": "20.6400",
            "5. volume": "21850597"
        },
        "2017-04-13": {
            "1. open": "21.0000",
            "2. high": "21.1500",
            "3. low": "20.7200",
            "4. close": "20.9400",
            "5. volume": "26910139"
        },
        "2017-04-12": {
            "1. open": "20.7000",
            "2. high": "21.5700",
            "3. low": "20.7000",
            "4. close": "21.0200",
            "5. volume": "64585536"
        },
        "2017-04-11": {
            "1. open": "20.6000",
            "2. high": "20.7000",
            "3. low": "20.2000",
            "4. close": "20.7000",
            "5. volume": "45886018"
        },
        "2017-04-10": {
            "1. open": "20.7200",
            "2. high": "20.7500",
            "3. low": "20.5100",
            "4. close": "20.6000",
            "5. volume": "27459940"
        },
        "2017-04-07": {
            "1. open": "20.7900",
            "2. high": "20.9100",
            "3. low": "20.6700",
            "4. close": "20.8000",
            "5. volume": "31390635"
        },
        "2017-04-06": {
            "1. open": "20.6300",
            "2. high": "20.8500",
            "3. low": "20.5800",
            "4. close": "20.7900",
            "5. volume": "53371294"
        },
        "2017-04-05": {
            "1. open": "20.6300",
            "2. high": "21.0000",
            "3. low": "20.5500",
            "4. close": "20.5800",
            "5. volume": "85199675"
        },
        "2017-03-31": {
            "1. open": "20.5300",
            "2. high": "20.6400",
            "3. low": "20.5100",
            "4. close": "20.5800",
            "5. volume": "15329708"
        },
        "2017-03-30": {
            "1. open": "21.0000",
            "2. high": "21.0600",
            "3. low": "20.4800",
            "4. close": "20.5300",
            "5. volume": "31764040"
        },
        "2017-03-29": {
            "1. open": "21.2800",
            "2. high": "21.2900",
            "3. low": "21.0000",
            "4. close": "21.0100",
            "5. volume": "23103560"
        },
        "2017-03-28": {
            "1. open": "21.2000",
            "2. high": "21.4300",
            "3. low": "21.0200",
            "4. close": "21.2700",
            "5. volume": "25855177"
        },
        "2017-03-27": {
            "1. open": "21.5800",
            "2. high": "21.6000",
            "3. low": "21.1000",
            "4. close": "21.2000",
            "5. volume": "39465474"
        },
        "2017-03-24": {
            "1. open": "21.4000",
            "2. high": "21.6900",
            "3. low": "21.3000",
            "4. close": "21.4900",
            "5. volume": "38448342"
        },
        "2017-03-23": {
            "1. open": "21.0800",
            "2. high": "21.9100",
            "3. low": "20.9600",
            "4. close": "21.4500",
            "5. volume": "53490634"
        },
        "2017-03-22": {
            "1. open": "21.1500",
            "2. high": "21.1700",
            "3. low": "20.9500",
            "4. close": "21.0700",
            "5. volume": "24358136"
        },
        "2017-03-21": {
            "1. open": "21.0100",
            "2. high": "21.3400",
            "3. low": "20.8200",
            "4. close": "21.1800",
            "5. volume": "28824296"
        },
        "2017-03-20": {
            "1. open": "21.4900",
            "2. high": "21.4900",
            "3. low": "20.8500",
            "4. close": "21.1300",
            "5. volume": "55586513"
        },
        "2017-03-17": {
            "1. open": "22.0000",
            "2. high": "22.2800",
            "3. low": "21.5000",
            "4. close": "21.5400",
            "5. volume": "78914655"
        },
        "2017-03-16": {
            "1. open": "21.4100",
            "2. high": "21.6800",
            "3. low": "21.1300",
            "4. close": "21.2700",
            "5. volume": "51662392"
        },
        "2017-03-15": {
            "1. open": "21.3600",
            "2. high": "21.5700",
            "3. low": "21.0000",
            "4. close": "21.2900",
            "5. volume": "50642669"
        },
        "2017-03-14": {
            "1. open": "20.8100",
            "2. high": "22.4000",
            "3. low": "20.7200",
            "4. close": "21.5700",
            "5. volume": "120994029"
        },
        "2017-03-13": {
            "1. open": "20.6500",
            "2. high": "20.8800",
            "3. low": "20.5100",
            "4. close": "20.7100",
            "5. volume": "41923514"
        },
        "2017-03-10": {
            "1. open": "20.5200",
            "2. high": "20.7500",
            "3. low": "20.5200",
            "4. close": "20.6000",
            "5. volume": "23630845"
        },
        "2017-03-09": {
            "1. open": "20.6000",
            "2. high": "20.7300",
            "3. low": "20.3500",
            "4. close": "20.5100",
            "5. volume": "24603911"
        },
        "2017-03-08": {
            "1. open": "20.2700",
            "2. high": "20.8500",
            "3. low": "20.2600",
            "4. close": "20.7200",
            "5. volume": "65786244"
        },
        "2017-03-07": {
            "1. open": "20.2400",
            "2. high": "20.2900",
            "3. low": "20.1800",
            "4. close": "20.2600",
            "5. volume": "18157223"
        },
        "2017-03-06": {
            "1. open": "20.2500",
            "2. high": "20.3900",
            "3. low": "20.1400",
            "4. close": "20.2200",
            "5. volume": "27633698"
        },
        "2017-03-03": {
            "1. open": "20.3400",
            "2. high": "20.3700",
            "3. low": "20.1200",
            "4. close": "20.2000",
            "5. volume": "17026059"
        },
        "2017-03-02": {
            "1. open": "20.5200",
            "2. high": "20.5400",
            "3. low": "20.3300",
            "4. close": "20.3400",
            "5. volume": "22282700"
        },
        "2017-03-01": {
            "1. open": "20.5500",
            "2. high": "20.5900",
            "3. low": "20.4900",
            "4. close": "20.5000",
            "5. volume": "25060119"
        },
        "2017-02-28": {
            "1. open": "20.5200",
            "2. high": "20.5900",
            "3. low": "20.4700",
            "4. close": "20.5300",
            "5. volume": "15976221"
        },
        "2017-02-27": {
            "1. open": "20.5700",
            "2. high": "20.6300",
            "3. low": "20.4800",
            "4. close": "20.5200",
            "5. volume": "29344657"
        },
        "2017-02-24": {
            "1. open": "20.7200",
            "2. high": "20.7700",
            "3. low": "20.6200",
            "4. close": "20.7200",
            "5. volume": "21753989"
        },
        "2017-02-23": {
            "1. open": "20.9400",
            "2. high": "20.9800",
            "3. low": "20.7200",
            "4. close": "20.7900",
            "5. volume": "19163766"
        },
        "2017-02-22": {
            "1. open": "20.9500",
            "2. high": "20.9500",
            "3. low": "20.7900",
            "4. close": "20.9000",
            "5. volume": "22536608"
        },
        "2017-02-21": {
            "1. open": "20.7200",
            "2. high": "20.9800",
            "3. low": "20.6300",
            "4. close": "20.9800",
            "5. volume": "53685670"
        },
        "2017-02-20": {
            "1. open": "20.5500",
            "2. high": "20.7300",
            "3. low": "20.5200",
            "4. close": "20.6100",
            "5. volume": "24748349"
        },
        "2017-02-17": {
            "1. open": "20.6800",
            "2. high": "20.6800",
            "3. low": "20.5200",
            "4. close": "20.5400",
            "5. volume": "19814207"
        },
        "2017-02-16": {
            "1. open": "20.6700",
            "2. high": "20.7600",
            "3. low": "20.5900",
            "4. close": "20.6800",
            "5. volume": "17105450"
        },
        "2017-02-15": {
            "1. open": "20.9000",
            "2. high": "20.9000",
            "3. low": "20.6600",
            "4. close": "20.6700",
            "5. volume": "28732257"
        },
        "2017-02-14": {
            "1. open": "20.7700",
            "2. high": "20.9800",
            "3. low": "20.7000",
            "4. close": "20.9100",
            "5. volume": "36976369"
        },
        "2017-02-13": {
            "1. open": "20.6500",
            "2. high": "20.8500",
            "3. low": "20.5900",
            "4. close": "20.7700",
            "5. volume": "28517150"
        },
        "2017-02-10": {
            "1. open": "20.7800",
            "2. high": "20.7800",
            "3. low": "20.5700",
            "4. close": "20.6600",
            "5. volume": "33492607"
        },
        "2017-02-09": {
            "1. open": "20.7100",
            "2. high": "21.3500",
            "3. low": "20.6800",
            "4. close": "20.8000",
            "5. volume": "67924870"
        },
        "2017-02-08": {
            "1. open": "20.6400",
            "2. high": "20.7100",
            "3. low": "20.5000",
            "4. close": "20.6900",
            "5. volume": "18008168"
        },
        "2017-02-07": {
            "1. open": "20.5900",
            "2. high": "20.8200",
            "3. low": "20.5600",
            "4. close": "20.6400",
            "5. volume": "17407661"
        },
        "2017-02-06": {
            "1. open": "20.6800",
            "2. high": "20.7400",
            "3. low": "20.6000",
            "4. close": "20.7100",
            "5. volume": "14102806"
        },
        "2017-02-03": {
            "1. open": "20.6900",
            "2. high": "20.7900",
            "3. low": "20.6400",
            "4. close": "20.6800",
            "5. volume": "10892658"
        },
        "2017-01-26": {
            "1. open": "20.6500",
            "2. high": "20.7700",
            "3. low": "20.6500",
            "4. close": "20.6800",
            "5. volume": "14124823"
        },
        "2017-01-25": {
            "1. open": "20.6800",
            "2. high": "20.7300",
            "3. low": "20.5200",
            "4. close": "20.6100",
            "5. volume": "15464746"
        },
        "2017-01-24": {
            "1. open": "20.7700",
            "2. high": "20.8000",
            "3. low": "20.6500",
            "4. close": "20.6900",
            "5. volume": "15931840"
        },
        "2017-01-23": {
            "1. open": "20.7000",
            "2. high": "20.8500",
            "3. low": "20.7000",
            "4. close": "20.7400",
            "5. volume": "15637306"
        },
        "2017-01-20": {
            "1. open": "20.6000",
            "2. high": "20.8300",
            "3. low": "20.5400",
            "4. close": "20.6800",
            "5. volume": "21505311"
        },
        "2017-01-19": {
            "1. open": "20.7000",
            "2. high": "20.8800",
            "3. low": "20.5500",
            "4. close": "20.6000",
            "5. volume": "21688806"
        },
        "2017-01-18": {
            "1. open": "20.6700",
            "2. high": "21.1800",
            "3. low": "20.5300",
            "4. close": "20.9200",
            "5. volume": "32477225"
        },
        "2017-01-17": {
            "1. open": "20.7300",
            "2. high": "20.9600",
            "3. low": "20.3900",
            "4. close": "20.8000",
            "5. volume": "32104040"
        },
        "2017-01-16": {
            "1. open": "21.8100",
            "2. high": "21.8100",
            "3. low": "20.3100",
            "4. close": "21.0000",
            "5. volume": "55324012"
        },
        "2017-01-13": {
            "1. open": "21.0000",
            "2. high": "22.4000",
            "3. low": "20.9000",
            "4. close": "21.8100",
            "5. volume": "106426641"
        },
        "2017-01-11": {
            "1. open": "20.5200",
            "2. high": "20.6300",
            "3. low": "20.4000",
            "4. close": "20.4000",
            "5. volume": "16865220"
        },
        "2017-01-10": {
            "1. open": "20.6700",
            "2. high": "20.6900",
            "3. low": "20.5200",
            "4. close": "20.5800",
            "5. volume": "15917148"
        },
        "2017-01-09": {
            "1. open": "20.6000",
            "2. high": "20.7500",
            "3. low": "20.5300",
            "4. close": "20.6600",
            "5. volume": "15095445"
        },
        "2017-01-06": {
            "1. open": "20.9400",
            "2. high": "21.0400",
            "3. low": "20.6100",
            "4. close": "20.6400",
            "5. volume": "23591954"
        },
        "2017-01-05": {
            "1. open": "20.8500",
            "2. high": "21.2300",
            "3. low": "20.7800",
            "4. close": "20.9300",
            "5. volume": "31012563"
        },
        "2017-01-04": {
            "1. open": "20.7400",
            "2. high": "20.9500",
            "3. low": "20.4500",
            "4. close": "20.8500",
            "5. volume": "33155480"
        },
        "2017-01-03": {
            "1. open": "20.5500",
            "2. high": "20.8800",
            "3. low": "20.5500",
            "4. close": "20.7300",
            "5. volume": "21701669"
        },
        "2016-12-30": {
            "1. open": "20.8800",
            "2. high": "20.9600",
            "3. low": "20.4500",
            "4. close": "20.5500",
            "5. volume": "26115000"
        },
        "2016-12-29": {
            "1. open": "21.2900",
            "2. high": "21.3200",
            "3. low": "20.7000",
            "4. close": "20.8400",
            "5. volume": "32204601"
        },
        "2016-12-28": {
            "1. open": "21.2400",
            "2. high": "21.4800",
            "3. low": "21.0100",
            "4. close": "21.2000",
            "5. volume": "32151732"
        },
        "2016-12-27": {
            "1. open": "20.6500",
            "2. high": "21.9800",
            "3. low": "20.5900",
            "4. close": "21.4200",
            "5. volume": "74330548"
        },
        "2016-12-26": {
            "1. open": "20.2100",
            "2. high": "20.6900",
            "3. low": "20.1200",
            "4. close": "20.6500",
            "5. volume": "37812479"
        },
        "2016-12-23": {
            "1. open": "20.4700",
            "2. high": "20.6700",
            "3. low": "20.2500",
            "4. close": "20.3000",
            "5. volume": "32435908"
        },
        "2016-12-22": {
            "1. open": "20.3000",
            "2. high": "20.7700",
            "3. low": "20.1000",
            "4. close": "20.6100",
            "5. volume": "49971724"
        },
        "2016-12-21": {
            "1. open": "20.2000",
            "2. high": "20.7000",
            "3. low": "20.2000",
            "4. close": "20.4800",
            "5. volume": "53130409"
        },
        "2016-12-20": {
            "1. open": "21.0000",
            "2. high": "21.0000",
            "3. low": "20.1500",
            "4. close": "20.3300",
            "5. volume": "71906542"
        },
        "2016-12-19": {
            "1. open": "22.0000",
            "2. high": "22.0000",
            "3. low": "21.0400",
            "4. close": "21.1000",
            "5. volume": "70048497"
        },
        "2016-12-16": {
            "1. open": "22.1200",
            "2. high": "22.7500",
            "3. low": "22.1200",
            "4. close": "22.4600",
            "5. volume": "29397618"
        },
        "2016-12-15": {
            "1. open": "22.1500",
            "2. high": "22.6200",
            "3. low": "21.8800",
            "4. close": "22.3300",
            "5. volume": "35562867"
        },
        "2016-12-14": {
            "1. open": "22.6700",
            "2. high": "22.9000",
            "3. low": "22.2000",
            "4. close": "22.2900",
            "5. volume": "41281457"
        },
        "2016-12-13": {
            "1. open": "23.0200",
            "2. high": "23.2800",
            "3. low": "21.8600",
            "4. close": "23.0600",
            "5. volume": "48450098"
        },
        "2016-12-12": {
            "1. open": "24.7800",
            "2. high": "24.7800",
            "3. low": "23.0700",
            "4. close": "23.2600",
            "5. volume": "78901945"
        },
        "2016-12-09": {
            "1. open": "24.6100",
            "2. high": "25.1700",
            "3. low": "24.3700",
            "4. close": "24.8100",
            "5. volume": "48168045"
        },
        "2016-12-08": {
            "1. open": "25.1000",
            "2. high": "25.1300",
            "3. low": "24.7000",
            "4. close": "24.7400",
            "5. volume": "38055084"
        },
        "2016-12-07": {
            "1. open": "25.3500",
            "2. high": "25.3700",
            "3. low": "24.1800",
            "4. close": "25.1400",
            "5. volume": "49462389"
        },
        "2016-12-06": {
            "1. open": "25.1500",
            "2. high": "25.6300",
            "3. low": "25.1500",
            "4. close": "25.3800",
            "5. volume": "35645541"
        },
        "2016-12-05": {
            "1. open": "25.0800",
            "2. high": "25.9800",
            "3. low": "24.8600",
            "4. close": "25.5000",
            "5. volume": "68906336"
        },
        "2016-12-02": {
            "1. open": "26.7100",
            "2. high": "26.8500",
            "3. low": "26.3700",
            "4. close": "26.4500",
            "5. volume": "51572972"
        },
        "2016-12-01": {
            "1. open": "26.5600",
            "2. high": "27.3000",
            "3. low": "26.3000",
            "4. close": "26.9700",
            "5. volume": "95017059"
        },
        "2016-11-30": {
            "1. open": "27.3500",
            "2. high": "27.9900",
            "3. low": "26.7700",
            "4. close": "26.9800",
            "5. volume": "119318381"
        },
        "2016-11-29": {
            "1. open": "26.1700",
            "2. high": "26.5300",
            "3. low": "25.9000",
            "4. close": "26.1600",
            "5. volume": "78060059"
        },
        "2016-11-28": {
            "1. open": "27.3600",
            "2. high": "27.4200",
            "3. low": "25.4800",
            "4. close": "26.3800",
            "5. volume": "125593915"
        },
        "2016-11-25": {
            "1. open": "26.7900",
            "2. high": "27.6000",
            "3. low": "26.7100",
            "4. close": "27.2000",
            "5. volume": "64594659"
        },
        "2016-11-24": {
            "1. open": "27.0800",
            "2. high": "27.1900",
            "3. low": "26.7000",
            "4. close": "26.9300",
            "5. volume": "41224639"
        },
        "2016-11-23": {
            "1. open": "27.9000",
            "2. high": "28.0700",
            "3. low": "26.9800",
            "4. close": "27.2200",
            "5. volume": "74090683"
        },
        "2016-11-22": {
            "1. open": "27.0400",
            "2. high": "27.4200",
            "3. low": "26.9000",
            "4. close": "27.3000",
            "5. volume": "53038988"
        },
        "2016-11-21": {
            "1. open": "27.2700",
            "2. high": "28.2500",
            "3. low": "26.0100",
            "4. close": "27.4000",
            "5. volume": "139065510"
        },
        "2016-11-18": {
            "1. open": "27.8000",
            "2. high": "29.0000",
            "3. low": "27.5100",
            "4. close": "27.7200",
            "5. volume": "150316488"
        },
        "2016-11-17": {
            "1. open": "26.6200",
            "2. high": "27.0000",
            "3. low": "26.3100",
            "4. close": "27.0000",
            "5. volume": "59513404"
        },
        "2016-11-16": {
            "1. open": "26.6400",
            "2. high": "27.2200",
            "3. low": "26.0900",
            "4. close": "26.6800",
            "5. volume": "82711736"
        },
        "2016-11-15": {
            "1. open": "25.6000",
            "2. high": "27.8000",
            "3. low": "25.4600",
            "4. close": "26.9400",
            "5. volume": "148588573"
        },
        "2016-11-14": {
            "1. open": "26.2300",
            "2. high": "26.2500",
            "3. low": "25.3100",
            "4. close": "25.7000",
            "5. volume": "87878021"
        },
        "2016-11-11": {
            "1. open": "26.1500",
            "2. high": "26.7700",
            "3. low": "25.7000",
            "4. close": "25.9900",
            "5. volume": "95846280"
        },
        "2016-11-10": {
            "1. open": "26.0000",
            "2. high": "28.2800",
            "3. low": "25.5800",
            "4. close": "26.5600",
            "5. volume": "243030035"
        },
        "2016-11-09": {
            "1. open": "24.4300",
            "2. high": "26.6400",
            "3. low": "24.3500",
            "4. close": "26.3000",
            "5. volume": "401716139"
        },
        "2016-11-08": {
            "1. open": "24.1600",
            "2. high": "24.4900",
            "3. low": "24.1500",
            "4. close": "24.2200",
            "5. volume": "29006609"
        },
        "2016-11-07": {
            "1. open": "24.4700",
            "2. high": "24.5800",
            "3. low": "24.0300",
            "4. close": "24.1600",
            "5. volume": "41989356"
        },
        "2016-11-04": {
            "1. open": "24.8400",
            "2. high": "25.0000",
            "3. low": "24.4600",
            "4. close": "24.5900",
            "5. volume": "58209922"
        },
        "2016-11-03": {
            "1. open": "24.7700",
            "2. high": "25.1900",
            "3. low": "24.7100",
            "4. close": "24.8700",
            "5. volume": "51922997"
        },
        "2016-11-02": {
            "1. open": "25.4500",
            "2. high": "25.6700",
            "3. low": "24.9000",
            "4. close": "24.9000",
            "5. volume": "101736108"
        },
        "2016-11-01": {
            "1. open": "25.2000",
            "2. high": "26.1000",
            "3. low": "25.0600",
            "4. close": "25.7900",
            "5. volume": "135877207"
        },
        "2016-10-31": {
            "1. open": "24.7500",
            "2. high": "25.5000",
            "3. low": "24.5100",
            "4. close": "24.9200",
            "5. volume": "54827410"
        },
        "2016-10-28": {
            "1. open": "24.5800",
            "2. high": "25.2500",
            "3. low": "24.5000",
            "4. close": "24.7500",
            "5. volume": "63141299"
        },
        "2016-10-27": {
            "1. open": "25.0700",
            "2. high": "25.0700",
            "3. low": "24.7000",
            "4. close": "24.7700",
            "5. volume": "43647995"
        },
        "2016-10-26": {
            "1. open": "25.0000",
            "2. high": "25.2500",
            "3. low": "24.8800",
            "4. close": "25.1700",
            "5. volume": "58382553"
        },
        "2016-10-25": {
            "1. open": "25.2000",
            "2. high": "25.3400",
            "3. low": "24.8000",
            "4. close": "25.0100",
            "5. volume": "71149209"
        },
        "2016-10-24": {
            "1. open": "25.2500",
            "2. high": "25.4500",
            "3. low": "25.0100",
            "4. close": "25.2400",
            "5. volume": "53319635"
        },
        "2016-10-21": {
            "1. open": "25.7000",
            "2. high": "25.8800",
            "3. low": "25.1600",
            "4. close": "25.2500",
            "5. volume": "81870576"
        },
        "2016-10-20": {
            "1. open": "25.7200",
            "2. high": "26.6900",
            "3. low": "25.5100",
            "4. close": "25.9400",
            "5. volume": "89241935"
        },
        "2016-10-19": {
            "1. open": "26.0000",
            "2. high": "26.4800",
            "3. low": "25.7900",
            "4. close": "25.8300",
            "5. volume": "60460544"
        },
        "2016-10-18": {
            "1. open": "25.9000",
            "2. high": "26.1300",
            "3. low": "25.5100",
            "4. close": "26.0000",
            "5. volume": "64177355"
        },
        "2016-10-17": {
            "1. open": "26.5000",
            "2. high": "26.7500",
            "3. low": "25.7300",
            "4. close": "26.0000",
            "5. volume": "92915134"
        },
        "2016-10-14": {
            "1. open": "26.9200",
            "2. high": "27.2500",
            "3. low": "26.6200",
            "4. close": "26.8400",
            "5. volume": "91514322"
        },
        "2016-10-13": {
            "1. open": "26.5100",
            "2. high": "27.2000",
            "3. low": "26.3000",
            "4. close": "26.8100",
            "5. volume": "101557433"
        },
        "2016-10-12": {
            "1. open": "26.0000",
            "2. high": "26.6700",
            "3. low": "25.6300",
            "4. close": "26.6000",
            "5. volume": "87775400"
        },
        "2016-10-11": {
            "1. open": "25.7500",
            "2. high": "27.4100",
            "3. low": "25.5600",
            "4. close": "26.2300",
            "5. volume": "150728616"
        },
        "2016-10-10": {
            "1. open": "25.0000",
            "2. high": "25.9800",
            "3. low": "24.6600",
            "4. close": "25.9700",
            "5. volume": "143551183"
        },
        "2016-09-30": {
            "1. open": "25.9000",
            "2. high": "27.4500",
            "3. low": "25.8100",
            "4. close": "26.1700",
            "5. volume": "135841060"
        },
        "2016-09-29": {
            "1. open": "25.6800",
            "2. high": "26.3000",
            "3. low": "25.3800",
            "4. close": "25.9900",
            "5. volume": "128298586"
        },
        "2016-09-28": {
            "1. open": "24.8800",
            "2. high": "26.3800",
            "3. low": "24.3300",
            "4. close": "25.8000",
            "5. volume": "156409060"
        },
        "2016-09-27": {
            "1. open": "24.6100",
            "2. high": "25.6900",
            "3. low": "24.5100",
            "4. close": "25.1400",
            "5. volume": "155341790"
        },
        "2016-09-26": {
            "1. open": "25.1900",
            "2. high": "25.3500",
            "3. low": "24.4000",
            "4. close": "24.6800",
            "5. volume": "132417339"
        },
        "2016-09-23": {
            "1. open": "26.3200",
            "2. high": "26.5500",
            "3. low": "25.2400",
            "4. close": "25.4800",
            "5. volume": "197838372"
        },
        "2016-09-22": {
            "1. open": "24.8000",
            "2. high": "27.0800",
            "3. low": "24.4100",
            "4. close": "27.0000",
            "5. volume": "356745679"
        },
        "2016-09-21": {
            "1. open": "23.5500",
            "2. high": "24.6200",
            "3. low": "23.4100",
            "4. close": "24.6200",
            "5. volume": "222750209"
        },
        "2016-09-20": {
            "1. open": "23.6300",
            "2. high": "23.6900",
            "3. low": "23.2300",
            "4. close": "23.6200",
            "5. volume": "62565662"
        },
        "2016-09-19": {
            "1. open": "23.5800",
            "2. high": "24.0000",
            "3. low": "23.5100",
            "4. close": "23.6300",
            "5. volume": "58683788"
        },
        "2016-09-14": {
            "1. open": "23.3500",
            "2. high": "23.8000",
            "3. low": "23.3300",
            "4. close": "23.5800",
            "5. volume": "78557476"
        },
        "2016-09-13": {
            "1. open": "23.3800",
            "2. high": "23.6800",
            "3. low": "23.2000",
            "4. close": "23.5800",
            "5. volume": "88741809"
        },
        "2016-09-12": {
            "1. open": "22.6000",
            "2. high": "23.9700",
            "3. low": "22.5000",
            "4. close": "23.5000",
            "5. volume": "137974564"
        },
        "2016-09-09": {
            "1. open": "23.5000",
            "2. high": "23.5900",
            "3. low": "23.0100",
            "4. close": "23.1700",
            "5. volume": "88429677"
        },
        "2016-09-08": {
            "1. open": "23.2300",
            "2. high": "24.4500",
            "3. low": "23.1300",
            "4. close": "23.6200",
            "5. volume": "142468390"
        },
        "2016-09-07": {
            "1. open": "23.5400",
            "2. high": "23.5400",
            "3. low": "23.1000",
            "4. close": "23.2700",
            "5. volume": "79453934"
        },
        "2016-09-06": {
            "1. open": "23.4000",
            "2. high": "23.6600",
            "3. low": "23.0000",
            "4. close": "23.3200",
            "5. volume": "98212851"
        },
        "2016-09-05": {
            "1. open": "23.6000",
            "2. high": "23.6800",
            "3. low": "23.1000",
            "4. close": "23.4400",
            "5. volume": "102887958"
        },
        "2016-09-02": {
            "1. open": "23.1400",
            "2. high": "24.6000",
            "3. low": "23.0100",
            "4. close": "23.7700",
            "5. volume": "192507913"
        },
        "2016-09-01": {
            "1. open": "25.0000",
            "2. high": "25.0100",
            "3. low": "23.1900",
            "4. close": "23.4400",
            "5. volume": "256560340"
        },
        "2016-08-31": {
            "1. open": "22.6800",
            "2. high": "24.9300",
            "3. low": "22.6000",
            "4. close": "24.9300",
            "5. volume": "238312574"
        },
        "2016-08-30": {
            "1. open": "22.9500",
            "2. high": "23.0600",
            "3. low": "22.5500",
            "4. close": "22.6600",
            "5. volume": "90926253"
        },
        "2016-08-29": {
            "1. open": "22.8600",
            "2. high": "23.2500",
            "3. low": "22.7500",
            "4. close": "22.9100",
            "5. volume": "78244619"
        },
        "2016-08-26": {
            "1. open": "23.5900",
            "2. high": "23.5900",
            "3. low": "22.8800",
            "4. close": "22.8900",
            "5. volume": "120002409"
        },
        "2016-08-25": {
            "1. open": "23.5000",
            "2. high": "23.9400",
            "3. low": "22.7100",
            "4. close": "23.5400",
            "5. volume": "182137491"
        },
        "2016-08-24": {
            "1. open": "24.4000",
            "2. high": "24.8400",
            "3. low": "23.7500",
            "4. close": "23.9900",
            "5. volume": "147067559"
        },
        "2016-08-23": {
            "1. open": "24.3900",
            "2. high": "25.2800",
            "3. low": "23.8300",
            "4. close": "24.7000",
            "5. volume": "169476322"
        },
        "2016-08-22": {
            "1. open": "24.7900",
            "2. high": "25.5600",
            "3. low": "24.4400",
            "4. close": "24.7000",
            "5. volume": "179225292"
        },
        "2016-08-19": {
            "1. open": "25.1500",
            "2. high": "25.3200",
            "3. low": "24.5100",
            "4. close": "24.5900",
            "5. volume": "206991163"
        },
        "2016-08-18": {
            "1. open": "25.3000",
            "2. high": "27.6800",
            "3. low": "24.5100",
            "4. close": "25.5800",
            "5. volume": "413375208"
        },
        "2016-08-17": {
            "1. open": "26.6100",
            "2. high": "27.4400",
            "3. low": "25.3600",
            "4. close": "25.8500",
            "5. volume": "305482059"
        },
        "2016-08-16": {
            "1. open": "26.5100",
            "2. high": "27.5700",
            "3. low": "26.1100",
            "4. close": "27.5700",
            "5. volume": "333478058"
        },
        "2016-08-15": {
            "1. open": "23.4500",
            "2. high": "25.0600",
            "3. low": "23.4100",
            "4. close": "25.0600",
            "5. volume": "323110630"
        },
        "2016-08-12": {
            "1. open": "20.8000",
            "2. high": "22.7800",
            "3. low": "20.5200",
            "4. close": "22.7800",
            "5. volume": "374870862"
        },
        "2016-08-11": {
            "1. open": "21.1500",
            "2. high": "21.3700",
            "3. low": "20.6400",
            "4. close": "20.7100",
            "5. volume": "158038796"
        },
        "2016-08-10": {
            "1. open": "21.7000",
            "2. high": "21.8800",
            "3. low": "21.0000",
            "4. close": "21.2000",
            "5. volume": "206323384"
        },
        "2016-08-09": {
            "1. open": "22.1100",
            "2. high": "22.2900",
            "3. low": "21.1500",
            "4. close": "21.9700",
            "5. volume": "214689295"
        },
        "2016-08-08": {
            "1. open": "20.7400",
            "2. high": "22.9500",
            "3. low": "20.5500",
            "4. close": "21.8700",
            "5. volume": "367338901"
        },
        "2016-08-05": {
            "1. open": "20.3300",
            "2. high": "21.6300",
            "3. low": "19.9600",
            "4. close": "20.9500",
            "5. volume": "380072265"
        },
        "2016-08-04": {
            "1. open": "17.7600",
            "2. high": "19.6700",
            "3. low": "17.6000",
            "4. close": "19.6700",
            "5. volume": "371346582"
        },
        "2016-08-03": {
            "1. open": "17.5500",
            "2. high": "17.9700",
            "3. low": "17.4900",
            "4. close": "17.8800",
            "5. volume": "151555097"
        },
        "2016-08-02": {
            "1. open": "17.1100",
            "2. high": "17.7000",
            "3. low": "17.0700",
            "4. close": "17.6100",
            "5. volume": "160420956"
        },
        "2016-08-01": {
            "1. open": "17.0100",
            "2. high": "17.2900",
            "3. low": "16.9000",
            "4. close": "17.1700",
            "5. volume": "127306209"
        },
        "2016-07-29": {
            "1. open": "17.0500",
            "2. high": "17.3500",
            "3. low": "16.8100",
            "4. close": "17.1400",
            "5. volume": "198686135"
        },
        "2016-07-28": {
            "1. open": "17.3900",
            "2. high": "17.9300",
            "3. low": "17.2100",
            "4. close": "17.9200",
            "5. volume": "150746267"
        },
        "2016-07-27": {
            "1. open": "17.7800",
            "2. high": "17.8300",
            "3. low": "16.9100",
            "4. close": "17.4200",
            "5. volume": "147648626"
        },
        "2016-07-26": {
            "1. open": "17.6000",
            "2. high": "17.8300",
            "3. low": "17.5200",
            "4. close": "17.7800",
            "5. volume": "149319656"
        },
        "2016-07-25": {
            "1. open": "17.2600",
            "2. high": "17.7900",
            "3. low": "16.9200",
            "4. close": "17.7000",
            "5. volume": "235433919"
        },
        "2016-07-22": {
            "1. open": "17.1700",
            "2. high": "17.5900",
            "3. low": "17.1300",
            "4. close": "17.3900",
            "5. volume": "233970928"
        },
        "2016-07-21": {
            "1. open": "16.9100",
            "2. high": "17.1900",
            "3. low": "16.8600",
            "4. close": "17.0200",
            "5. volume": "144470645"
        },
        "2016-07-20": {
            "1. open": "16.8900",
            "2. high": "17.4200",
            "3. low": "16.7400",
            "4. close": "17.0800",
            "5. volume": "230492242"
        },
        "2016-07-19": {
            "1. open": "17.3900",
            "2. high": "17.3900",
            "3. low": "17.0400",
            "4. close": "17.1100",
            "5. volume": "162775209"
        },
        "2016-07-18": {
            "1. open": "17.8400",
            "2. high": "17.8400",
            "3. low": "17.4200",
            "4. close": "17.4300",
            "5. volume": "156000437"
        },
        "2016-07-15": {
            "1. open": "17.9000",
            "2. high": "18.0500",
            "3. low": "17.8600",
            "4. close": "17.8900",
            "5. volume": "108255098"
        },
        "2016-07-14": {
            "1. open": "18.1400",
            "2. high": "18.1800",
            "3. low": "17.9200",
            "4. close": "17.9600",
            "5. volume": "167556929"
        },
        "2016-07-13": {
            "1. open": "18.0000",
            "2. high": "18.4900",
            "3. low": "17.8500",
            "4. close": "18.3200",
            "5. volume": "254326166"
        },
        "2016-07-12": {
            "1. open": "18.2700",
            "2. high": "18.4300",
            "3. low": "17.5600",
            "4. close": "18.1200",
            "5. volume": "306482137"
        },
        "2016-07-11": {
            "1. open": "18.5000",
            "2. high": "18.6900",
            "3. low": "18.2300",
            "4. close": "18.2700",
            "5. volume": "241215118"
        },
        "2016-07-08": {
            "1. open": "18.6000",
            "2. high": "18.9800",
            "3. low": "18.2100",
            "4. close": "18.7500",
            "5. volume": "312443698"
        },
        "2016-07-07": {
            "1. open": "19.1000",
            "2. high": "19.2200",
            "3. low": "18.7100",
            "4. close": "18.8200",
            "5. volume": "430022552"
        },
        "2016-07-06": {
            "1. open": "19.1000",
            "2. high": "20.7800",
            "3. low": "19.1000",
            "4. close": "19.8000",
            "5. volume": "1028372712"
        },
        "2016-07-05": {
            "1. open": "19.7900",
            "2. high": "19.7900",
            "3. low": "19.7900",
            "4. close": "19.7900",
            "5. volume": "199057600"
        },
        "2016-07-04": {
            "1. open": "21.9900",
            "2. high": "21.9900",
            "3. low": "21.9900",
            "4. close": "21.9900",
            "5. volume": "4266300"
        },
        "2015-12-18": {
            "1. open": "22.4000",
            "2. high": "24.4300",
            "3. low": "21.6600",
            "4. close": "24.4300",
            "5. volume": "223898400"
        },
        "2015-12-17": {
            "1. open": "20.3800",
            "2. high": "22.2100",
            "3. low": "20.3500",
            "4. close": "22.2100",
            "5. volume": "258339264"
        },
        "2015-12-16": {
            "1. open": "20.6300",
            "2. high": "20.9900",
            "3. low": "20.0100",
            "4. close": "20.1900",
            "5. volume": "118536400"
        },
        "2015-12-15": {
            "1. open": "19.6000",
            "2. high": "21.4600",
            "3. low": "19.6000",
            "4. close": "21.0800",
            "5. volume": "167387632"
        },
        "2015-12-14": {
            "1. open": "19.6000",
            "2. high": "20.4800",
            "3. low": "19.0100",
            "4. close": "20.0800",
            "5. volume": "139219408"
        },
        "2015-12-11": {
            "1. open": "19.1400",
            "2. high": "20.3400",
            "3. low": "18.7800",
            "4. close": "19.9000",
            "5. volume": "203500848"
        },
        "2015-12-10": {
            "1. open": "19.5900",
            "2. high": "21.3600",
            "3. low": "19.0200",
            "4. close": "19.5400",
            "5. volume": "306737472"
        },
        "2015-12-09": {
            "1. open": "17.9500",
            "2. high": "19.5500",
            "3. low": "17.8100",
            "4. close": "19.5500",
            "5. volume": "359851968"
        },
        "2015-12-08": {
            "1. open": "17.9000",
            "2. high": "18.0700",
            "3. low": "17.4000",
            "4. close": "17.7700",
            "5. volume": "152988608"
        },
        "2015-12-07": {
            "1. open": "18.8200",
            "2. high": "18.9800",
            "3. low": "17.6700",
            "4. close": "18.0200",
            "5. volume": "225571936"
        },
        "2015-12-04": {
            "1. open": "18.9000",
            "2. high": "19.8400",
            "3. low": "18.6000",
            "4. close": "18.9800",
            "5. volume": "376800960"
        },
        "2015-12-03": {
            "1. open": "18.4500",
            "2. high": "19.3300",
            "3. low": "18.0800",
            "4. close": "19.1500",
            "5. volume": "477123648"
        },
        "2015-12-02": {
            "1. open": "16.6800",
            "2. high": "18.2400",
            "3. low": "16.5400",
            "4. close": "18.2400",
            "5. volume": "638988608"
        },
        "2015-12-01": {
            "1. open": "14.9900",
            "2. high": "16.5800",
            "3. low": "14.9300",
            "4. close": "16.5800",
            "5. volume": "375016384"
        },
        "2015-11-30": {
            "1. open": "14.2900",
            "2. high": "15.2500",
            "3. low": "14.2800",
            "4. close": "15.0700",
            "5. volume": "202000992"
        },
        "2015-11-27": {
            "1. open": "14.4300",
            "2. high": "14.6500",
            "3. low": "14.2400",
            "4. close": "14.2600",
            "5. volume": "88815560"
        },
        "2015-11-26": {
            "1. open": "14.5500",
            "2. high": "14.6200",
            "3. low": "14.4700",
            "4. close": "14.5000",
            "5. volume": "38374824"
        },
        "2015-11-25": {
            "1. open": "14.4200",
            "2. high": "14.7200",
            "3. low": "14.3900",
            "4. close": "14.5600",
            "5. volume": "58181864"
        },
        "2015-11-24": {
            "1. open": "14.3700",
            "2. high": "14.5500",
            "3. low": "14.1400",
            "4. close": "14.5000",
            "5. volume": "74568656"
        },
        "2015-11-23": {
            "1. open": "14.5000",
            "2. high": "14.6400",
            "3. low": "14.3200",
            "4. close": "14.3700",
            "5. volume": "62928808"
        },
        "2015-11-20": {
            "1. open": "14.4500",
            "2. high": "14.7200",
            "3. low": "14.3700",
            "4. close": "14.4900",
            "5. volume": "73248296"
        },
        "2015-11-19": {
            "1. open": "14.6000",
            "2. high": "14.6000",
            "3. low": "14.1800",
            "4. close": "14.5000",
            "5. volume": "88604440"
        },
        "2015-11-18": {
            "1. open": "14.0700",
            "2. high": "15.2700",
            "3. low": "14.0100",
            "4. close": "14.6700",
            "5. volume": "175344368"
        },
        "2015-11-17": {
            "1. open": "14.0300",
            "2. high": "14.3000",
            "3. low": "13.9000",
            "4. close": "14.0000",
            "5. volume": "65129952"
        },
        "2015-11-16": {
            "1. open": "13.8100",
            "2. high": "14.0000",
            "3. low": "13.7100",
            "4. close": "14.0000",
            "5. volume": "32070708"
        },
        "2015-11-13": {
            "1. open": "14.0000",
            "2. high": "14.0500",
            "3. low": "13.8300",
            "4. close": "13.9000",
            "5. volume": "38362808"
        },
        "2015-11-12": {
            "1. open": "14.2400",
            "2. high": "14.2500",
            "3. low": "14.0100",
            "4. close": "14.0900",
            "5. volume": "53485064"
        },
        "2015-11-11": {
            "1. open": "14.2100",
            "2. high": "14.3200",
            "3. low": "14.1000",
            "4. close": "14.1700",
            "5. volume": "57861256"
        },
        "2015-11-10": {
            "1. open": "14.3300",
            "2. high": "14.3700",
            "3. low": "14.2000",
            "4. close": "14.2700",
            "5. volume": "52460044"
        },
        "2015-11-09": {
            "1. open": "14.2100",
            "2. high": "14.6600",
            "3. low": "14.1800",
            "4. close": "14.4000",
            "5. volume": "83050504"
        },
        "2015-11-06": {
            "1. open": "14.1100",
            "2. high": "14.3100",
            "3. low": "14.0600",
            "4. close": "14.2100",
            "5. volume": "50176456"
        },
        "2015-11-05": {
            "1. open": "14.0500",
            "2. high": "14.5800",
            "3. low": "13.9500",
            "4. close": "14.1200",
            "5. volume": "92318048"
        },
        "2015-11-04": {
            "1. open": "13.6500",
            "2. high": "14.1000",
            "3. low": "13.6100",
            "4. close": "14.0800",
            "5. volume": "76865440"
        },
        "2015-11-03": {
            "1. open": "13.5600",
            "2. high": "13.7000",
            "3. low": "13.5400",
            "4. close": "13.6600",
            "5. volume": "29760420"
        },
        "2015-11-02": {
            "1. open": "13.6100",
            "2. high": "13.6700",
            "3. low": "13.5400",
            "4. close": "13.5600",
            "5. volume": "32898936"
        },
        "2015-10-30": {
            "1. open": "13.7000",
            "2. high": "13.7500",
            "3. low": "13.6000",
            "4. close": "13.6700",
            "5. volume": "29831792"
        },
        "2015-10-29": {
            "1. open": "13.6600",
            "2. high": "13.7300",
            "3. low": "13.5400",
            "4. close": "13.6200",
            "5. volume": "27891776"
        },
        "2015-10-28": {
            "1. open": "13.6800",
            "2. high": "13.8300",
            "3. low": "13.6600",
            "4. close": "13.6600",
            "5. volume": "34416488"
        },
        "2015-10-27": {
            "1. open": "13.5500",
            "2. high": "13.7200",
            "3. low": "13.3200",
            "4. close": "13.6900",
            "5. volume": "34463304"
        },
        "2015-10-26": {
            "1. open": "13.8800",
            "2. high": "13.9700",
            "3. low": "13.5800",
            "4. close": "13.6700",
            "5. volume": "78036048"
        },
        "2015-10-23": {
            "1. open": "13.3600",
            "2. high": "13.8000",
            "3. low": "13.3100",
            "4. close": "13.7400",
            "5. volume": "67564568"
        },
        "2015-10-22": {
            "1. open": "13.2300",
            "2. high": "13.4000",
            "3. low": "13.1700",
            "4. close": "13.3500",
            "5. volume": "45233416"
        },
        "2015-10-21": {
            "1. open": "13.5500",
            "2. high": "13.6100",
            "3. low": "13.2000",
            "4. close": "13.2300",
            "5. volume": "55800508"
        },
        "2015-10-20": {
            "1. open": "13.4300",
            "2. high": "13.6500",
            "3. low": "13.4200",
            "4. close": "13.5500",
            "5. volume": "40724636"
        },
        "2015-10-19": {
            "1. open": "13.7000",
            "2. high": "13.7000",
            "3. low": "13.4000",
            "4. close": "13.5300",
            "5. volume": "57448792"
        },
        "2015-10-16": {
            "1. open": "13.5300",
            "2. high": "13.7500",
            "3. low": "13.5200",
            "4. close": "13.6500",
            "5. volume": "50645292"
        },
        "2015-10-15": {
            "1. open": "13.3000",
            "2. high": "13.5600",
            "3. low": "13.2800",
            "4. close": "13.5200",
            "5. volume": "43805392"
        },
        "2015-10-14": {
            "1. open": "13.3200",
            "2. high": "13.4700",
            "3. low": "13.2500",
            "4. close": "13.2800",
            "5. volume": "54490468"
        },
        "2015-10-13": {
            "1. open": "13.4100",
            "2. high": "13.5600",
            "3. low": "13.3500",
            "4. close": "13.4700",
            "5. volume": "56889344"
        },
        "2015-10-12": {
            "1. open": "13.2300",
            "2. high": "13.6400",
            "3. low": "13.2100",
            "4. close": "13.4800",
            "5. volume": "78417152"
        },
        "2015-10-09": {
            "1. open": "13.1300",
            "2. high": "13.2800",
            "3. low": "13.0700",
            "4. close": "13.2300",
            "5. volume": "63450500"
        },
        "2015-10-08": {
            "1. open": "13.2500",
            "2. high": "13.3200",
            "3. low": "13.0300",
            "4. close": "13.0700",
            "5. volume": "82086232"
        },
        "2015-09-30": {
            "1. open": "12.6700",
            "2. high": "12.8100",
            "3. low": "12.5700",
            "4. close": "12.7300",
            "5. volume": "48951864"
        },
        "2015-09-29": {
            "1. open": "12.7500",
            "2. high": "12.7900",
            "3. low": "12.5200",
            "4. close": "12.6000",
            "5. volume": "59787852"
        },
        "2015-09-28": {
            "1. open": "12.8800",
            "2. high": "12.9900",
            "3. low": "12.7800",
            "4. close": "12.8500",
            "5. volume": "41265688"
        },
        "2015-09-25": {
            "1. open": "13.0200",
            "2. high": "13.0900",
            "3. low": "12.8500",
            "4. close": "12.9000",
            "5. volume": "44228016"
        },
        "2015-09-24": {
            "1. open": "13.2000",
            "2. high": "13.2100",
            "3. low": "13.0500",
            "4. close": "13.0900",
            "5. volume": "44359700"
        },
        "2015-09-23": {
            "1. open": "13.1500",
            "2. high": "13.2600",
            "3. low": "13.1000",
            "4. close": "13.1500",
            "5. volume": "32059732"
        },
        "2015-09-22": {
            "1. open": "13.2300",
            "2. high": "13.3500",
            "3. low": "13.1800",
            "4. close": "13.2600",
            "5. volume": "45124048"
        },
        "2015-09-21": {
            "1. open": "13.0600",
            "2. high": "13.2000",
            "3. low": "13.0600",
            "4. close": "13.1800",
            "5. volume": "47172076"
        },
        "2015-09-18": {
            "1. open": "13.1200",
            "2. high": "13.1900",
            "3. low": "13.0400",
            "4. close": "13.1200",
            "5. volume": "34457148"
        },
        "2015-09-17": {
            "1. open": "13.3500",
            "2. high": "13.3900",
            "3. low": "13.1000",
            "4. close": "13.1000",
            "5. volume": "61252960"
        },
        "2015-09-16": {
            "1. open": "13.0900",
            "2. high": "13.6500",
            "3. low": "12.9100",
            "4. close": "13.4300",
            "5. volume": "70785552"
        },
        "2015-09-15": {
            "1. open": "13.1900",
            "2. high": "13.2900",
            "3. low": "12.9000",
            "4. close": "13.0200",
            "5. volume": "47673876"
        },
        "2015-09-14": {
            "1. open": "13.4700",
            "2. high": "13.5400",
            "3. low": "13.1700",
            "4. close": "13.1900",
            "5. volume": "56811696"
        },
        "2015-09-11": {
            "1. open": "13.5900",
            "2. high": "13.6700",
            "3. low": "13.4000",
            "4. close": "13.4700",
            "5. volume": "31345274"
        },
        "2015-09-10": {
            "1. open": "13.6300",
            "2. high": "13.7900",
            "3. low": "13.5100",
            "4. close": "13.5400",
            "5. volume": "41776820"
        },
        "2015-09-09": {
            "1. open": "13.7100",
            "2. high": "14.0400",
            "3. low": "13.5900",
            "4. close": "13.7600",
            "5. volume": "83457696"
        },
        "2015-09-08": {
            "1. open": "13.5400",
            "2. high": "13.6800",
            "3. low": "13.3000",
            "4. close": "13.6800",
            "5. volume": "65181112"
        },
        "2015-09-07": {
            "1. open": "13.9900",
            "2. high": "14.5000",
            "3. low": "13.5000",
            "4. close": "13.6000",
            "5. volume": "140058112"
        },
        "2015-09-02": {
            "1. open": "13.7700",
            "2. high": "14.3300",
            "3. low": "13.4700",
            "4. close": "14.2200",
            "5. volume": "229469616"
        },
        "2015-09-01": {
            "1. open": "13.7000",
            "2. high": "14.2600",
            "3. low": "13.2600",
            "4. close": "14.2300",
            "5. volume": "195073024"
        },
        "2015-08-31": {
            "1. open": "13.4100",
            "2. high": "13.8000",
            "3. low": "13.2000",
            "4. close": "13.8000",
            "5. volume": "143421376"
        },
        "2015-08-28": {
            "1. open": "13.3100",
            "2. high": "13.6800",
            "3. low": "13.0400",
            "4. close": "13.5800",
            "5. volume": "137418672"
        },
        "2015-08-27": {
            "1. open": "13.6400",
            "2. high": "13.6800",
            "3. low": "12.6000",
            "4. close": "13.1800",
            "5. volume": "153356320"
        },
        "2015-08-26": {
            "1. open": "13.3000",
            "2. high": "13.8200",
            "3. low": "13.0500",
            "4. close": "13.2500",
            "5. volume": "234684656"
        },
        "2015-08-25": {
            "1. open": "12.8000",
            "2. high": "13.4200",
            "3. low": "12.5400",
            "4. close": "13.0000",
            "5. volume": "275062816"
        },
        "2015-08-24": {
            "1. open": "13.6500",
            "2. high": "13.6800",
            "3. low": "12.8800",
            "4. close": "13.1900",
            "5. volume": "341975712"
        },
        "2015-08-21": {
            "1. open": "14.1900",
            "2. high": "14.3800",
            "3. low": "13.8500",
            "4. close": "13.9100",
            "5. volume": "137928176"
        },
        "2015-08-20": {
            "1. open": "14.3500",
            "2. high": "14.4500",
            "3. low": "14.2200",
            "4. close": "14.2800",
            "5. volume": "84249384"
        },
        "2015-08-19": {
            "1. open": "14.0900",
            "2. high": "14.5400",
            "3. low": "14.0300",
            "4. close": "14.5000",
            "5. volume": "99934152"
        },
        "2015-08-18": {
            "1. open": "14.7400",
            "2. high": "14.8900",
            "3. low": "14.1000",
            "4. close": "14.2200",
            "5. volume": "147844656"
        },
        "2015-08-17": {
            "1. open": "14.7800",
            "2. high": "14.8200",
            "3. low": "14.5700",
            "4. close": "14.7600",
            "5. volume": "127326272"
        },
        "2015-08-14": {
            "1. open": "14.8600",
            "2. high": "15.2900",
            "3. low": "14.8100",
            "4. close": "14.9500",
            "5. volume": "149400688"
        },
        "2015-08-13": {
            "1. open": "14.9000",
            "2. high": "15.0600",
            "3. low": "14.5500",
            "4. close": "14.8800",
            "5. volume": "116320856"
        },
        "2015-08-12": {
            "1. open": "15.2000",
            "2. high": "15.3600",
            "3. low": "14.8300",
            "4. close": "14.9300",
            "5. volume": "144525232"
        },
        "2015-08-11": {
            "1. open": "14.9500",
            "2. high": "15.9300",
            "3. low": "14.8400",
            "4. close": "15.5700",
            "5. volume": "256740176"
        },
        "2015-08-10": {
            "1. open": "14.6900",
            "2. high": "15.1800",
            "3. low": "14.5300",
            "4. close": "15.0700",
            "5. volume": "168630752"
        },
        "2015-08-07": {
            "1. open": "14.4700",
            "2. high": "14.7100",
            "3. low": "14.3800",
            "4. close": "14.6000",
            "5. volume": "86651888"
        },
        "2015-08-06": {
            "1. open": "14.2600",
            "2. high": "14.6300",
            "3. low": "14.1400",
            "4. close": "14.3400",
            "5. volume": "50953692"
        },
        "2015-08-05": {
            "1. open": "14.7300",
            "2. high": "14.7500",
            "3. low": "14.4000",
            "4. close": "14.4500",
            "5. volume": "76117704"
        },
        "2015-08-04": {
            "1. open": "14.6100",
            "2. high": "14.9800",
            "3. low": "14.5300",
            "4. close": "14.7900",
            "5. volume": "80863208"
        },
        "2015-08-03": {
            "1. open": "14.1000",
            "2. high": "14.6200",
            "3. low": "13.9600",
            "4. close": "14.6100",
            "5. volume": "153913664"
        },
        "2015-07-31": {
            "1. open": "13.9500",
            "2. high": "14.2400",
            "3. low": "13.8900",
            "4. close": "14.1800",
            "5. volume": "122783952"
        },
        "2015-07-30": {
            "1. open": "14.5800",
            "2. high": "14.6500",
            "3. low": "14.0800",
            "4. close": "14.0800",
            "5. volume": "124346376"
        },
        "2015-07-29": {
            "1. open": "14.6000",
            "2. high": "14.7500",
            "3. low": "14.3500",
            "4. close": "14.6000",
            "5. volume": "164106496"
        },
        "2015-07-28": {
            "1. open": "13.9000",
            "2. high": "14.8000",
            "3. low": "13.7600",
            "4. close": "14.6200",
            "5. volume": "283619264"
        },
        "2015-07-27": {
            "1. open": "15.4100",
            "2. high": "15.9600",
            "3. low": "13.9500",
            "4. close": "14.2000",
            "5. volume": "312722112"
        },
        "2015-07-24": {
            "1. open": "15.1700",
            "2. high": "16.0000",
            "3. low": "15.1000",
            "4. close": "15.4100",
            "5. volume": "465422720"
        },
        "2015-07-23": {
            "1. open": "14.5400",
            "2. high": "15.2300",
            "3. low": "14.4600",
            "4. close": "15.1600",
            "5. volume": "337348768"
        },
        "2015-07-22": {
            "1. open": "14.5100",
            "2. high": "14.7500",
            "3. low": "14.1000",
            "4. close": "14.7000",
            "5. volume": "234234400"
        },
        "2015-07-21": {
            "1. open": "14.7700",
            "2. high": "14.7700",
            "3. low": "14.5000",
            "4. close": "14.5100",
            "5. volume": "195781792"
        },
        "2015-07-20": {
            "1. open": "14.9700",
            "2. high": "15.3800",
            "3. low": "14.8000",
            "4. close": "15.3500",
            "5. volume": "296150240"
        },
        "2015-07-17": {
            "1. open": "14.7700",
            "2. high": "15.2100",
            "3. low": "14.6200",
            "4. close": "15.0700",
            "5. volume": "255267312"
        },
        "2015-07-16": {
            "1. open": "14.7100",
            "2. high": "14.8800",
            "3. low": "14.4300",
            "4. close": "14.7000",
            "5. volume": "177724592"
        },
        "2015-07-15": {
            "1. open": "14.4400",
            "2. high": "15.1100",
            "3. low": "14.2600",
            "4. close": "14.7100",
            "5. volume": "268355456"
        },
        "2015-07-14": {
            "1. open": "14.6800",
            "2. high": "14.9300",
            "3. low": "14.4100",
            "4. close": "14.5500",
            "5. volume": "277962336"
        },
        "2015-07-13": {
            "1. open": "14.6000",
            "2. high": "15.4900",
            "3. low": "14.2600",
            "4. close": "15.1000",
            "5. volume": "468795488"
        },
        "2015-07-10": {
            "1. open": "14.2000",
            "2. high": "15.8200",
            "3. low": "14.0000",
            "4. close": "14.9700",
            "5. volume": "910770176"
        },
        "2015-07-09": {
            "1. open": "13.2600",
            "2. high": "14.5900",
            "3. low": "12.8100",
            "4. close": "14.5500",
            "5. volume": "607045120"
        },
        "2015-07-08": {
            "1. open": "13.3600",
            "2. high": "14.0900",
            "3. low": "13.0900",
            "4. close": "13.2600",
            "5. volume": "717086208"
        },
        "2015-07-07": {
            "1. open": "14.5000",
            "2. high": "15.0500",
            "3. low": "14.1600",
            "4. close": "14.5400",
            "5. volume": "465093024"
        },
        "2015-07-06": {
            "1. open": "14.9300",
            "2. high": "15.0700",
            "3. low": "13.9000",
            "4. close": "14.8800",
            "5. volume": "616547392"
        },
        "2015-07-03": {
            "1. open": "13.9300",
            "2. high": "14.2500",
            "3. low": "13.2000",
            "4. close": "13.7000",
            "5. volume": "315467328"
        },
        "2015-07-02": {
            "1. open": "14.3100",
            "2. high": "14.4300",
            "3. low": "13.1400",
            "4. close": "14.2100",
            "5. volume": "334916096"
        },
        "2015-07-01": {
            "1. open": "14.2500",
            "2. high": "14.7200",
            "3. low": "14.1500",
            "4. close": "14.2500",
            "5. volume": "289250304"
        },
        "2015-06-30": {
            "1. open": "13.9200",
            "2. high": "14.6200",
            "3. low": "13.6000",
            "4. close": "14.5200",
            "5. volume": "409226240"
        },
        "2015-06-29": {
            "1. open": "13.8500",
            "2. high": "14.3000",
            "3. low": "12.8800",
            "4. close": "13.6900",
            "5. volume": "420797376"
        },
        "2015-06-26": {
            "1. open": "13.9600",
            "2. high": "14.2500",
            "3. low": "12.8000",
            "4. close": "13.4300",
            "5. volume": "307064128"
        },
        "2015-06-25": {
            "1. open": "14.4000",
            "2. high": "14.7600",
            "3. low": "14.1600",
            "4. close": "14.2000",
            "5. volume": "254473840"
        },
        "2015-06-24": {
            "1. open": "14.2800",
            "2. high": "14.4100",
            "3. low": "14.0700",
            "4. close": "14.3800",
            "5. volume": "216188464"
        },
        "2015-06-23": {
            "1. open": "13.6000",
            "2. high": "14.3000",
            "3. low": "13.5100",
            "4. close": "14.2700",
            "5. volume": "277647520"
        },
        "2015-06-19": {
            "1. open": "14.0000",
            "2. high": "14.2100",
            "3. low": "13.5000",
            "4. close": "13.5500",
            "5. volume": "218568384"
        },
        "2015-06-18": {
            "1. open": "14.6400",
            "2. high": "14.8200",
            "3. low": "14.1500",
            "4. close": "14.1800",
            "5. volume": "262541136"
        },
        "2015-06-17": {
            "1. open": "14.4200",
            "2. high": "14.6000",
            "3. low": "14.1000",
            "4. close": "14.5800",
            "5. volume": "218612384"
        },
        "2015-06-16": {
            "1. open": "14.9200",
            "2. high": "14.9300",
            "3. low": "14.2600",
            "4. close": "14.3800",
            "5. volume": "266842912"
        },
        "2015-06-15": {
            "1. open": "15.4800",
            "2. high": "15.5000",
            "3. low": "14.9100",
            "4. close": "14.9500",
            "5. volume": "274181056"
        },
        "2015-06-12": {
            "1. open": "15.3500",
            "2. high": "15.6600",
            "3. low": "15.3000",
            "4. close": "15.4800",
            "5. volume": "246793664"
        },
        "2015-06-11": {
            "1. open": "15.4000",
            "2. high": "15.5200",
            "3. low": "15.1500",
            "4. close": "15.3200",
            "5. volume": "231757024"
        },
        "2015-06-10": {
            "1. open": "15.4300",
            "2. high": "15.7500",
            "3. low": "15.3500",
            "4. close": "15.5200",
            "5. volume": "282956416"
        },
        "2015-06-09": {
            "1. open": "16.1600",
            "2. high": "16.2500",
            "3. low": "15.4900",
            "4. close": "15.6600",
            "5. volume": "425738656"
        },
        "2015-06-08": {
            "1. open": "15.6000",
            "2. high": "16.2200",
            "3. low": "15.4700",
            "4. close": "16.0800",
            "5. volume": "584961536"
        },
        "2015-06-05": {
            "1. open": "15.1500",
            "2. high": "15.7500",
            "3. low": "15.0100",
            "4. close": "15.5700",
            "5. volume": "564150592"
        },
        "2015-06-04": {
            "1. open": "15.0700",
            "2. high": "15.3500",
            "3. low": "14.1300",
            "4. close": "14.9900",
            "5. volume": "375206816"
        },
        "2015-06-03": {
            "1. open": "14.8300",
            "2. high": "15.1800",
            "3. low": "14.5500",
            "4. close": "15.0500",
            "5. volume": "301371808"
        },
        "2015-06-02": {
            "1. open": "15.0000",
            "2. high": "15.0100",
            "3. low": "14.5500",
            "4. close": "14.8000",
            "5. volume": "267869136"
        },
        "2015-06-01": {
            "1. open": "14.3800",
            "2. high": "14.9400",
            "3. low": "14.2500",
            "4. close": "14.8800",
            "5. volume": "310039968"
        },
        "2015-05-29": {
            "1. open": "14.3500",
            "2. high": "14.5500",
            "3. low": "13.9800",
            "4. close": "14.3500",
            "5. volume": "284531648"
        },
        "2015-05-28": {
            "1. open": "15.5100",
            "2. high": "15.6400",
            "3. low": "14.0100",
            "4. close": "14.3500",
            "5. volume": "450320224"
        },
        "2015-05-27": {
            "1. open": "15.6500",
            "2. high": "15.8500",
            "3. low": "15.3700",
            "4. close": "15.4000",
            "5. volume": "412444864"
        },
        "2015-05-26": {
            "1. open": "15.2700",
            "2. high": "15.8700",
            "3. low": "14.8600",
            "4. close": "15.7700",
            "5. volume": "656148608"
        },
        "2015-05-25": {
            "1. open": "14.5300",
            "2. high": "15.1300",
            "3. low": "14.5300",
            "4. close": "15.0200",
            "5. volume": "446567008"
        },
        "2015-05-22": {
            "1. open": "14.2100",
            "2. high": "14.5800",
            "3. low": "14.1500",
            "4. close": "14.4900",
            "5. volume": "380124512"
        },
        "2015-05-21": {
            "1. open": "14.0800",
            "2. high": "14.3000",
            "3. low": "13.9100",
            "4. close": "14.1500",
            "5. volume": "254051024"
        },
        "2015-05-20": {
            "1. open": "14.1800",
            "2. high": "14.3800",
            "3. low": "13.9800",
            "4. close": "14.0500",
            "5. volume": "305594112"
        },
        "2015-05-19": {
            "1. open": "13.8800",
            "2. high": "14.2600",
            "3. low": "13.8000",
            "4. close": "14.1600",
            "5. volume": "258179776"
        },
        "2015-05-18": {
            "1. open": "13.9900",
            "2. high": "13.9900",
            "3. low": "13.7000",
            "4. close": "13.8400",
            "5. volume": "236527104"
        },
        "2015-05-15": {
            "1. open": "14.7100",
            "2. high": "14.7800",
            "3. low": "13.9900",
            "4. close": "14.1600",
            "5. volume": "339140800"
        },
        "2015-05-14": {
            "1. open": "14.9000",
            "2. high": "15.6000",
            "3. low": "14.5300",
            "4. close": "14.5900",
            "5. volume": "778625344"
        },
        "2015-05-13": {
            "1. open": "13.9300",
            "2. high": "14.9200",
            "3. low": "13.7300",
            "4. close": "14.7000",
            "5. volume": "580546112"
        },
        "2015-05-12": {
            "1. open": "14.0400",
            "2. high": "14.0400",
            "3. low": "13.8300",
            "4. close": "13.9200",
            "5. volume": "254732800"
        },
        "2015-05-11": {
            "1. open": "14.0000",
            "2. high": "14.1000",
            "3. low": "13.8100",
            "4. close": "14.0700",
            "5. volume": "365307488"
        },
        "2015-05-08": {
            "1. open": "13.7000",
            "2. high": "13.8100",
            "3. low": "13.4700",
            "4. close": "13.8000",
            "5. volume": "197857504"
        },
        "2015-05-07": {
            "1. open": "13.5400",
            "2. high": "13.7800",
            "3. low": "13.4800",
            "4. close": "13.6100",
            "5. volume": "175422288"
        },
        "2015-05-06": {
            "1. open": "13.8300",
            "2. high": "14.0500",
            "3. low": "13.4100",
            "4. close": "13.5600",
            "5. volume": "252171904"
        },
        "2015-05-05": {
            "1. open": "14.6100",
            "2. high": "14.6300",
            "3. low": "13.6200",
            "4. close": "13.7700",
            "5. volume": "328552416"
        },
        "2015-05-04": {
            "1. open": "14.6200",
            "2. high": "14.7900",
            "3. low": "14.4000",
            "4. close": "14.5500",
            "5. volume": "309176800"
        },
        "2015-04-30": {
            "1. open": "14.3300",
            "2. high": "14.9300",
            "3. low": "14.2100",
            "4. close": "14.6000",
            "5. volume": "541148608"
        },
        "2015-04-29": {
            "1. open": "14.0700",
            "2. high": "14.4300",
            "3. low": "13.9300",
            "4. close": "14.2400",
            "5. volume": "277332896"
        },
        "2015-04-28": {
            "1. open": "14.6500",
            "2. high": "14.6600",
            "3. low": "14.1100",
            "4. close": "14.1900",
            "5. volume": "386603904"
        },
        "2015-04-27": {
            "1. open": "14.4100",
            "2. high": "14.7000",
            "3. low": "14.3000",
            "4. close": "14.7000",
            "5. volume": "422562016"
        },
        "2015-04-24": {
            "1. open": "14.4800",
            "2. high": "14.7000",
            "3. low": "14.1500",
            "4. close": "14.4200",
            "5. volume": "362066176"
        },
        "2015-04-23": {
            "1. open": "15.1500",
            "2. high": "15.2500",
            "3. low": "14.6500",
            "4. close": "14.7600",
            "5. volume": "471733120"
        },
        "2015-04-22": {
            "1. open": "14.5000",
            "2. high": "14.9200",
            "3. low": "14.4100",
            "4. close": "14.8800",
            "5. volume": "446876288"
        },
        "2015-04-21": {
            "1. open": "14.1600",
            "2. high": "14.5500",
            "3. low": "14.0200",
            "4. close": "14.4800",
            "5. volume": "374324320"
        },
        "2015-04-20": {
            "1. open": "14.7800",
            "2. high": "15.1000",
            "3. low": "14.1900",
            "4. close": "14.2100",
            "5. volume": "593316480"
        },
        "2015-04-17": {
            "1. open": "14.5200",
            "2. high": "14.9200",
            "3. low": "14.3100",
            "4. close": "14.6700",
            "5. volume": "584609280"
        },
        "2015-04-16": {
            "1. open": "13.8400",
            "2. high": "14.3000",
            "3. low": "13.7700",
            "4. close": "14.3000",
            "5. volume": "334623328"
        },
        "2015-04-15": {
            "1. open": "14.1000",
            "2. high": "14.1800",
            "3. low": "13.8100",
            "4. close": "13.9000",
            "5. volume": "278402272"
        },
        "2015-04-14": {
            "1. open": "14.3300",
            "2. high": "14.4600",
            "3. low": "14.0000",
            "4. close": "14.1200",
            "5. volume": "327676000"
        },
        "2015-04-13": {
            "1. open": "14.4200",
            "2. high": "14.6200",
            "3. low": "14.2200",
            "4. close": "14.3700",
            "5. volume": "407430560"
        },
        "2015-04-10": {
            "1. open": "14.2800",
            "2. high": "14.4700",
            "3. low": "14.0700",
            "4. close": "14.3200",
            "5. volume": "424894208"
        },
        "2015-04-09": {
            "1. open": "13.8300",
            "2. high": "14.8200",
            "3. low": "13.5100",
            "4. close": "14.6400",
            "5. volume": "717154688"
        },
        "2015-04-08": {
            "1. open": "13.7200",
            "2. high": "13.9200",
            "3. low": "13.4100",
            "4. close": "13.8200",
            "5. volume": "448981504"
        },
        "2015-04-07": {
            "1. open": "13.4800",
            "2. high": "13.7300",
            "3. low": "13.3700",
            "4. close": "13.7200",
            "5. volume": "375319488"
        },
        "2015-04-03": {
            "1. open": "13.4100",
            "2. high": "13.4800",
            "3. low": "13.1900",
            "4. close": "13.4500",
            "5. volume": "356563200"
        },
        "2015-04-02": {
            "1. open": "13.7600",
            "2. high": "13.9200",
            "3. low": "13.4300",
            "4. close": "13.5900",
            "5. volume": "319924640"
        },
        "2015-04-01": {
            "1. open": "13.7300",
            "2. high": "13.8600",
            "3. low": "13.4700",
            "4. close": "13.7200",
            "5. volume": "375803456"
        },
        "2015-03-31": {
            "1. open": "14.8500",
            "2. high": "14.9700",
            "3. low": "13.6500",
            "4. close": "13.8200",
            "5. volume": "748147392"
        },
        "2015-03-30": {
            "1. open": "13.4000",
            "2. high": "14.4800",
            "3. low": "13.1800",
            "4. close": "14.2400",
            "5. volume": "636164800"
        },
        "2015-03-27": {
            "1. open": "13.1800",
            "2. high": "13.3500",
            "3. low": "13.0200",
            "4. close": "13.3500",
            "5. volume": "344158976"
        },
        "2015-03-26": {
            "1. open": "12.6900",
            "2. high": "13.0500",
            "3. low": "12.5700",
            "4. close": "12.9500",
            "5. volume": "209000768"
        },
        "2015-03-25": {
            "1. open": "13.0400",
            "2. high": "13.0400",
            "3. low": "12.6900",
            "4. close": "12.7800",
            "5. volume": "207376128"
        },
        "2015-03-24": {
            "1. open": "13.3700",
            "2. high": "13.3800",
            "3. low": "12.8600",
            "4. close": "13.0500",
            "5. volume": "265616944"
        },
        "2015-03-23": {
            "1. open": "13.3000",
            "2. high": "13.6500",
            "3. low": "13.2600",
            "4. close": "13.3600",
            "5. volume": "331361184"
        },
        "2015-03-20": {
            "1. open": "12.9500",
            "2. high": "13.3500",
            "3. low": "12.7800",
            "4. close": "13.1400",
            "5. volume": "349401632"
        },
        "2015-03-19": {
            "1. open": "13.0800",
            "2. high": "13.0800",
            "3. low": "12.7600",
            "4. close": "12.8700",
            "5. volume": "212978896"
        },
        "2015-03-18": {
            "1. open": "12.6500",
            "2. high": "13.2000",
            "3. low": "12.6500",
            "4. close": "13.1400",
            "5. volume": "289546784"
        },
        "2015-03-17": {
            "1. open": "12.5900",
            "2. high": "12.7400",
            "3. low": "12.5100",
            "4. close": "12.6300",
            "5. volume": "212834912"
        },
        "2015-03-16": {
            "1. open": "12.3600",
            "2. high": "12.5300",
            "3. low": "12.2600",
            "4. close": "12.4900",
            "5. volume": "175378176"
        },
        "2015-03-13": {
            "1. open": "12.2700",
            "2. high": "12.4000",
            "3. low": "12.1600",
            "4. close": "12.2300",
            "5. volume": "133406976"
        },
        "2015-03-12": {
            "1. open": "12.0600",
            "2. high": "12.2900",
            "3. low": "11.9600",
            "4. close": "12.2200",
            "5. volume": "181872848"
        },
        "2015-03-11": {
            "1. open": "12.0200",
            "2. high": "12.2000",
            "3. low": "11.8700",
            "4. close": "11.9300",
            "5. volume": "115373368"
        },
        "2015-03-10": {
            "1. open": "12.0900",
            "2. high": "12.1600",
            "3. low": "11.9700",
            "4. close": "12.0200",
            "5. volume": "107710984"
        },
        "2015-03-09": {
            "1. open": "11.8000",
            "2. high": "12.3600",
            "3. low": "11.5300",
            "4. close": "12.2200",
            "5. volume": "204422896"
        },
        "2015-03-06": {
            "1. open": "11.9000",
            "2. high": "12.1300",
            "3. low": "11.8800",
            "4. close": "11.9400",
            "5. volume": "110503680"
        },
        "2015-03-05": {
            "1. open": "12.0900",
            "2. high": "12.1600",
            "3. low": "11.8100",
            "4. close": "11.9000",
            "5. volume": "179378688"
        },
        "2015-03-04": {
            "1. open": "12.2000",
            "2. high": "12.3800",
            "3. low": "12.0400",
            "4. close": "12.2200",
            "5. volume": "164713760"
        },
        "2015-03-03": {
            "1. open": "12.6200",
            "2. high": "12.6300",
            "3. low": "12.1600",
            "4. close": "12.2000",
            "5. volume": "236553536"
        },
        "2015-03-02": {
            "1. open": "13.0200",
            "2. high": "13.1000",
            "3. low": "12.6300",
            "4. close": "12.7700",
            "5. volume": "322563392"
        },
        "2015-02-27": {
            "1. open": "12.7700",
            "2. high": "12.9700",
            "3. low": "12.6900",
            "4. close": "12.7500",
            "5. volume": "124631864"
        },
        "2015-02-26": {
            "1. open": "12.4000",
            "2. high": "12.8500",
            "3. low": "12.3500",
            "4. close": "12.8500",
            "5. volume": "173376272"
        },
        "2015-02-25": {
            "1. open": "12.7700",
            "2. high": "12.7700",
            "3. low": "12.3300",
            "4. close": "12.4000",
            "5. volume": "149805184"
        },
        "2015-02-17": {
            "1. open": "12.7100",
            "2. high": "12.8300",
            "3. low": "12.6200",
            "4. close": "12.7700",
            "5. volume": "119878312"
        },
        "2015-02-16": {
            "1. open": "12.6600",
            "2. high": "12.7600",
            "3. low": "12.5300",
            "4. close": "12.6400",
            "5. volume": "130814480"
        },
        "2015-02-13": {
            "1. open": "12.5400",
            "2. high": "13.0100",
            "3. low": "12.3300",
            "4. close": "12.7600",
            "5. volume": "196804320"
        },
        "2015-02-12": {
            "1. open": "12.4100",
            "2. high": "12.5500",
            "3. low": "12.2000",
            "4. close": "12.4700",
            "5. volume": "89526728"
        },
        "2015-02-11": {
            "1. open": "12.5000",
            "2. high": "12.6400",
            "3. low": "12.3400",
            "4. close": "12.4100",
            "5. volume": "87832920"
        },
        "2015-02-10": {
            "1. open": "12.1100",
            "2. high": "12.4700",
            "3. low": "12.0500",
            "4. close": "12.4200",
            "5. volume": "107745648"
        },
        "2015-02-09": {
            "1. open": "12.0300",
            "2. high": "12.3300",
            "3. low": "11.7400",
            "4. close": "12.1800",
            "5. volume": "127802408"
        },
        "2015-02-06": {
            "1. open": "12.6200",
            "2. high": "12.6200",
            "3. low": "11.9800",
            "4. close": "12.1600",
            "5. volume": "316318656"
        },
        "2015-02-05": {
            "1. open": "13.3900",
            "2. high": "13.5300",
            "3. low": "12.6800",
            "4. close": "12.7000",
            "5. volume": "316036064"
        },
        "2015-02-04": {
            "1. open": "12.9000",
            "2. high": "13.1600",
            "3. low": "12.7700",
            "4. close": "12.8000",
            "5. volume": "166087200"
        },
        "2015-02-03": {
            "1. open": "12.9100",
            "2. high": "13.1300",
            "3. low": "12.3000",
            "4. close": "12.9600",
            "5. volume": "293687168"
        },
        "2015-02-02": {
            "1. open": "12.7900",
            "2. high": "13.3900",
            "3. low": "12.4800",
            "4. close": "12.8800",
            "5. volume": "197676080"
        },
        "2015-01-30": {
            "1. open": "13.0900",
            "2. high": "13.4900",
            "3. low": "12.8000",
            "4. close": "13.1200",
            "5. volume": "209624704"
        },
        "2015-01-29": {
            "1. open": "12.7000",
            "2. high": "13.1700",
            "3. low": "12.6200",
            "4. close": "13.0100",
            "5. volume": "146830320"
        },
        "2015-01-28": {
            "1. open": "13.1100",
            "2. high": "13.2700",
            "3. low": "12.8800",
            "4. close": "13.0000",
            "5. volume": "156174320"
        },
        "2015-01-27": {
            "1. open": "13.6700",
            "2. high": "13.7200",
            "3. low": "12.8600",
            "4. close": "13.1800",
            "5. volume": "280401856"
        },
        "2015-01-26": {
            "1. open": "13.9900",
            "2. high": "14.0000",
            "3. low": "13.4400",
            "4. close": "13.7000",
            "5. volume": "216268528"
        },
        "2015-01-23": {
            "1. open": "13.5700",
            "2. high": "14.0900",
            "3. low": "13.3000",
            "4. close": "13.9200",
            "5. volume": "331040864"
        },
        "2015-01-22": {
            "1. open": "13.0200",
            "2. high": "13.6500",
            "3. low": "12.9200",
            "4. close": "13.5800",
            "5. volume": "322472736"
        },
        "2015-01-21": {
            "1. open": "12.3300",
            "2. high": "13.2000",
            "3. low": "12.1000",
            "4. close": "13.0500",
            "5. volume": "355529408"
        },
        "2015-01-20": {
            "1. open": "12.2000",
            "2. high": "12.6000",
            "3. low": "12.0600",
            "4. close": "12.3500",
            "5. volume": "291468864"
        },
        "2015-01-19": {
            "1. open": "12.5000",
            "2. high": "12.9000",
            "3. low": "12.1700",
            "4. close": "12.1700",
            "5. volume": "360362560"
        },
        "2015-01-16": {
            "1. open": "13.7700",
            "2. high": "13.7700",
            "3. low": "13.3900",
            "4. close": "13.5200",
            "5. volume": "212947600"
        },
        "2015-01-15": {
            "1. open": "13.1300",
            "2. high": "13.8300",
            "3. low": "13.0000",
            "4. close": "13.7700",
            "5. volume": "242968672"
        },
        "2015-01-14": {
            "1. open": "13.0700",
            "2. high": "13.3000",
            "3. low": "12.8700",
            "4. close": "13.1000",
            "5. volume": "164681808"
        },
        "2015-01-13": {
            "1. open": "13.0500",
            "2. high": "13.3800",
            "3. low": "12.9700",
            "4. close": "13.0700",
            "5. volume": "166461040"
        },
        "2015-01-12": {
            "1. open": "13.3200",
            "2. high": "13.3200",
            "3. low": "12.7500",
            "4. close": "13.1200",
            "5. volume": "243634144"
        },
        "2015-01-09": {
            "1. open": "13.5400",
            "2. high": "14.2200",
            "3. low": "13.2900",
            "4. close": "13.4500",
            "5. volume": "329458432"
        },
        "2015-01-08": {
            "1. open": "14.3200",
            "2. high": "14.3700",
            "3. low": "13.4600",
            "4. close": "13.5900",
            "5. volume": "263939424"
        },
        "2015-01-07": {
            "1. open": "14.2600",
            "2. high": "14.5000",
            "3. low": "14.0000",
            "4. close": "14.2300",
            "5. volume": "264205136"
        },
        "2015-01-06": {
            "1. open": "14.6000",
            "2. high": "14.9900",
            "3. low": "14.0500",
            "4. close": "14.3600",
            "5. volume": "334634688"
        },
        "2015-01-05": {
            "1. open": "14.3900",
            "2. high": "15.2900",
            "3. low": "14.2200",
            "4. close": "14.9100",
            "5. volume": "656083584"
        },
        "2014-12-31": {
            "1. open": "12.6000",
            "2. high": "13.9000",
            "3. low": "12.4600",
            "4. close": "13.9000",
            "5. volume": "489954464"
        },
        "2014-12-30": {
            "1. open": "12.4500",
            "2. high": "13.1500",
            "3. low": "12.1900",
            "4. close": "12.6400",
            "5. volume": "386124416"
        },
        "2014-12-29": {
            "1. open": "12.0300",
            "2. high": "12.8600",
            "3. low": "11.8800",
            "4. close": "12.4300",
            "5. volume": "543748352"
        },
        "2014-12-26": {
            "1. open": "11.2300",
            "2. high": "11.8100",
            "3. low": "11.1800",
            "4. close": "11.7800",
            "5. volume": "257646240"
        },
        "2014-12-25": {
            "1. open": "11.0800",
            "2. high": "11.2800",
            "3. low": "10.9400",
            "4. close": "11.2200",
            "5. volume": "161341120"
        },
        "2014-12-24": {
            "1. open": "11.7200",
            "2. high": "11.7500",
            "3. low": "10.9300",
            "4. close": "11.0300",
            "5. volume": "271519360"
        },
        "2014-12-23": {
            "1. open": "11.7000",
            "2. high": "12.2000",
            "3. low": "11.3500",
            "4. close": "11.7500",
            "5. volume": "286011904"
        },
        "2014-12-22": {
            "1. open": "11.5000",
            "2. high": "12.1800",
            "3. low": "11.3100",
            "4. close": "11.7200",
            "5. volume": "276651520"
        },
        "2014-12-19": {
            "1. open": "11.6200",
            "2. high": "11.6300",
            "3. low": "11.1800",
            "4. close": "11.4800",
            "5. volume": "182246096"
        },
        "2014-12-18": {
            "1. open": "12.0100",
            "2. high": "12.2800",
            "3. low": "11.5500",
            "4. close": "11.6200",
            "5. volume": "241689312"
        },
        "2014-12-17": {
            "1. open": "11.5000",
            "2. high": "11.9600",
            "3. low": "11.2600",
            "4. close": "11.9300",
            "5. volume": "305553408"
        },
        "2014-12-16": {
            "1. open": "11.2200",
            "2. high": "11.5300",
            "3. low": "11.0800",
            "4. close": "11.5300",
            "5. volume": "203807936"
        },
        "2014-12-15": {
            "1. open": "11.5500",
            "2. high": "11.5600",
            "3. low": "11.0800",
            "4. close": "11.3000",
            "5. volume": "167788368"
        },
        "2014-12-12": {
            "1. open": "12.0300",
            "2. high": "12.1500",
            "3. low": "11.5000",
            "4. close": "11.6900",
            "5. volume": "131025888"
        },
        "2014-12-11": {
            "1. open": "11.8000",
            "2. high": "12.4500",
            "3. low": "11.6800",
            "4. close": "12.0300",
            "5. volume": "184410096"
        },
        "2014-12-10": {
            "1. open": "11.5800",
            "2. high": "12.0800",
            "3. low": "11.2600",
            "4. close": "11.9500",
            "5. volume": "267254912"
        },
        "2014-12-09": {
            "1. open": "12.0000",
            "2. high": "13.2000",
            "3. low": "11.2800",
            "4. close": "11.4200",
            "5. volume": "456768896"
        },
        "2014-12-08": {
            "1. open": "11.4500",
            "2. high": "12.5300",
            "3. low": "11.3000",
            "4. close": "12.3000",
            "5. volume": "359270784"
        },
        "2014-12-05": {
            "1. open": "11.7300",
            "2. high": "12.1000",
            "3. low": "11.1000",
            "4. close": "11.4600",
            "5. volume": "312328416"
        },
        "2014-12-04": {
            "1. open": "11.2100",
            "2. high": "11.8000",
            "3. low": "11.0300",
            "4. close": "11.6900",
            "5. volume": "232218032"
        },
        "2014-12-03": {
            "1. open": "11.0000",
            "2. high": "11.8800",
            "3. low": "11.0000",
            "4. close": "11.2000",
            "5. volume": "340833792"
        },
        "2014-12-02": {
            "1. open": "10.5400",
            "2. high": "11.1500",
            "3. low": "10.4600",
            "4. close": "10.9300",
            "5. volume": "235322864"
        },
        "2014-12-01": {
            "1. open": "10.9000",
            "2. high": "10.9900",
            "3. low": "10.6100",
            "4. close": "10.6400",
            "5. volume": "205976768"
        },
        "2014-11-28": {
            "1. open": "10.2000",
            "2. high": "11.0000",
            "3. low": "10.1100",
            "4. close": "10.9000",
            "5. volume": "332032896"
        },
        "2014-11-27": {
            "1. open": "10.1400",
            "2. high": "10.4500",
            "3. low": "10.0300",
            "4. close": "10.2700",
            "5. volume": "216268288"
        },
        "2014-11-26": {
            "1. open": "10.0800",
            "2. high": "10.1500",
            "3. low": "9.9400",
            "4. close": "10.1000",
            "5. volume": "189055120"
        },
        "2014-11-25": {
            "1. open": "10.1500",
            "2. high": "10.2200",
            "3. low": "9.9500",
            "4. close": "10.0800",
            "5. volume": "186713200"
        },
        "2014-11-24": {
            "1. open": "9.9000",
            "2. high": "10.3000",
            "3. low": "9.7500",
            "4. close": "10.1500",
            "5. volume": "469876704"
        },
        "2014-11-21": {
            "1. open": "9.2300",
            "2. high": "9.3800",
            "3. low": "9.1800",
            "4. close": "9.3700",
            "5. volume": "79580232"
        },
        "2014-11-20": {
            "1. open": "9.1500",
            "2. high": "9.2700",
            "3. low": "9.1400",
            "4. close": "9.2400",
            "5. volume": "57962548"
        },
        "2014-11-19": {
            "1. open": "9.2500",
            "2. high": "9.3200",
            "3. low": "9.1500",
            "4. close": "9.1900",
            "5. volume": "72505128"
        },
        "2014-11-18": {
            "1. open": "9.4300",
            "2. high": "9.4800",
            "3. low": "9.2300",
            "4. close": "9.2900",
            "5. volume": "70960776"
        },
        "2014-11-17": {
            "1. open": "9.7000",
            "2. high": "9.8400",
            "3. low": "9.4000",
            "4. close": "9.4700",
            "5. volume": "99617712"
        },
        "2014-11-14": {
            "1. open": "9.4800",
            "2. high": "9.6900",
            "3. low": "9.4000",
            "4. close": "9.6700",
            "5. volume": "98173824"
        },
        "2014-11-13": {
            "1. open": "9.7200",
            "2. high": "9.7700",
            "3. low": "9.4500",
            "4. close": "9.5100",
            "5. volume": "99145624"
        },
        "2014-11-12": {
            "1. open": "9.5800",
            "2. high": "9.7400",
            "3. low": "9.5400",
            "4. close": "9.7100",
            "5. volume": "94738672"
        },
        "2014-11-11": {
            "1. open": "9.6300",
            "2. high": "9.8000",
            "3. low": "9.5600",
            "4. close": "9.6000",
            "5. volume": "166241472"
        },
        "2014-11-10": {
            "1. open": "9.5000",
            "2. high": "9.6200",
            "3. low": "9.4400",
            "4. close": "9.5800",
            "5. volume": "129161816"
        },
        "2014-11-07": {
            "1. open": "9.3400",
            "2. high": "9.5600",
            "3. low": "9.2500",
            "4. close": "9.4000",
            "5. volume": "100219592"
        },
        "2014-11-06": {
            "1. open": "9.3200",
            "2. high": "9.5000",
            "3. low": "9.2900",
            "4. close": "9.3300",
            "5. volume": "72446944"
        },
        "2014-11-05": {
            "1. open": "9.3800",
            "2. high": "9.4100",
            "3. low": "9.2500",
            "4. close": "9.2900",
            "5. volume": "47882656"
        },
        "2014-11-04": {
            "1. open": "9.2600",
            "2. high": "9.4200",
            "3. low": "9.1800",
            "4. close": "9.3900",
            "5. volume": "90586944"
        },
        "2014-11-03": {
            "1. open": "9.4300",
            "2. high": "9.5600",
            "3. low": "9.2000",
            "4. close": "9.3000",
            "5. volume": "88453872"
        },
        "2014-10-31": {
            "1. open": "9.1600",
            "2. high": "9.4200",
            "3. low": "9.1500",
            "4. close": "9.4000",
            "5. volume": "110085336"
        },
        "2014-10-30": {
            "1. open": "9.2200",
            "2. high": "9.2200",
            "3. low": "9.0700",
            "4. close": "9.1800",
            "5. volume": "69282088"
        },
        "2014-10-29": {
            "1. open": "9.0300",
            "2. high": "9.2200",
            "3. low": "8.9200",
            "4. close": "9.2200",
            "5. volume": "83736560"
        },
        "2014-10-28": {
            "1. open": "8.8200",
            "2. high": "9.0300",
            "3. low": "8.8200",
            "4. close": "9.0200",
            "5. volume": "69320056"
        },
        "2014-10-27": {
            "1. open": "9.0800",
            "2. high": "9.0900",
            "3. low": "8.7400",
            "4. close": "8.7800",
            "5. volume": "84247696"
        },
        "2014-10-24": {
            "1. open": "9.0900",
            "2. high": "9.1800",
            "3. low": "9.0500",
            "4. close": "9.0900",
            "5. volume": "32534390"
        },
        "2014-10-23": {
            "1. open": "9.2100",
            "2. high": "9.2400",
            "3. low": "9.0400",
            "4. close": "9.1000",
            "5. volume": "47805852"
        },
        "2014-10-22": {
            "1. open": "9.2300",
            "2. high": "9.2800",
            "3. low": "9.1800",
            "4. close": "9.2000",
            "5. volume": "41200588"
        },
        "2014-10-21": {
            "1. open": "9.3300",
            "2. high": "9.3400",
            "3. low": "9.2000",
            "4. close": "9.2200",
            "5. volume": "55151264"
        },
        "2014-10-20": {
            "1. open": "9.4000",
            "2. high": "9.4600",
            "3. low": "9.3200",
            "4. close": "9.3500",
            "5. volume": "59740208"
        },
        "2014-10-17": {
            "1. open": "9.3100",
            "2. high": "9.4100",
            "3. low": "9.2600",
            "4. close": "9.3500",
            "5. volume": "59139584"
        },
        "2014-10-16": {
            "1. open": "9.3500",
            "2. high": "9.3800",
            "3. low": "9.2800",
            "4. close": "9.3100",
            "5. volume": "60828972"
        },
        "2014-10-15": {
            "1. open": "9.4600",
            "2. high": "9.5200",
            "3. low": "9.3000",
            "4. close": "9.4100",
            "5. volume": "60905972"
        },
        "2014-10-14": {
            "1. open": "9.6300",
            "2. high": "9.6300",
            "3. low": "9.4500",
            "4. close": "9.5100",
            "5. volume": "65439840"
        },
        "2014-10-13": {
            "1. open": "9.5700",
            "2. high": "9.8000",
            "3. low": "9.5000",
            "4. close": "9.6400",
            "5. volume": "82853648"
        },
        "2014-10-10": {
            "1. open": "9.4700",
            "2. high": "9.7100",
            "3. low": "9.4100",
            "4. close": "9.5700",
            "5. volume": "117857896"
        },
        "2014-10-09": {
            "1. open": "9.4500",
            "2. high": "9.5700",
            "3. low": "9.4500",
            "4. close": "9.4700",
            "5. volume": "82505040"
        },
        "2014-10-08": {
            "1. open": "9.5400",
            "2. high": "9.5800",
            "3. low": "9.3500",
            "4. close": "9.4400",
            "5. volume": "144731248"
        },
        "2014-09-30": {
            "1. open": "9.2100",
            "2. high": "9.2300",
            "3. low": "9.1500",
            "4. close": "9.1800",
            "5. volume": "51921856"
        },
        "2014-09-29": {
            "1. open": "9.3300",
            "2. high": "9.3300",
            "3. low": "9.1500",
            "4. close": "9.2200",
            "5. volume": "87374168"
        },
        "2014-09-26": {
            "1. open": "9.3800",
            "2. high": "9.4100",
            "3. low": "9.2800",
            "4. close": "9.3300",
            "5. volume": "54349144"
        },
        "2014-09-25": {
            "1. open": "9.4900",
            "2. high": "9.5200",
            "3. low": "9.3600",
            "4. close": "9.3900",
            "5. volume": "78939072"
        },
        "2014-09-24": {
            "1. open": "9.3000",
            "2. high": "9.4500",
            "3. low": "9.2600",
            "4. close": "9.4400",
            "5. volume": "89800368"
        },
        "2014-09-23": {
            "1. open": "9.3400",
            "2. high": "9.5000",
            "3. low": "9.2800",
            "4. close": "9.3300",
            "5. volume": "87944016"
        },
        "2014-09-22": {
            "1. open": "9.2600",
            "2. high": "9.3200",
            "3. low": "9.1900",
            "4. close": "9.2200",
            "5. volume": "66823024"
        },
        "2014-09-19": {
            "1. open": "9.2300",
            "2. high": "9.2800",
            "3. low": "9.1800",
            "4. close": "9.2800",
            "5. volume": "66069088"
        },
        "2014-09-18": {
            "1. open": "9.2200",
            "2. high": "9.2800",
            "3. low": "9.1700",
            "4. close": "9.2300",
            "5. volume": "64854472"
        },
        "2014-09-17": {
            "1. open": "9.2700",
            "2. high": "9.3000",
            "3. low": "9.2200",
            "4. close": "9.2700",
            "5. volume": "67567136"
        },
        "2014-09-16": {
            "1. open": "9.2900",
            "2. high": "9.3400",
            "3. low": "9.2100",
            "4. close": "9.2100",
            "5. volume": "79017360"
        },
        "2014-09-15": {
            "1. open": "9.3600",
            "2. high": "9.3600",
            "3. low": "9.2000",
            "4. close": "9.2500",
            "5. volume": "96156048"
        },
        "2014-09-12": {
            "1. open": "9.4000",
            "2. high": "9.4600",
            "3. low": "9.3400",
            "4. close": "9.4400",
            "5. volume": "38822784"
        },
        "2014-09-11": {
            "1. open": "9.4200",
            "2. high": "9.5800",
            "3. low": "9.3900",
            "4. close": "9.4400",
            "5. volume": "70468192"
        },
        "2014-09-10": {
            "1. open": "9.5100",
            "2. high": "9.5400",
            "3. low": "9.3500",
            "4. close": "9.4600",
            "5. volume": "69121080"
        },
        "2014-09-09": {
            "1. open": "9.8300",
            "2. high": "9.8300",
            "3. low": "9.5800",
            "4. close": "9.6200",
            "5. volume": "63020148"
        },
        "2014-09-05": {
            "1. open": "9.7100",
            "2. high": "9.8600",
            "3. low": "9.6800",
            "4. close": "9.8300",
            "5. volume": "92477192"
        },
        "2014-09-04": {
            "1. open": "9.6500",
            "2. high": "9.7700",
            "3. low": "9.6000",
            "4. close": "9.6700",
            "5. volume": "110023968"
        },
        "2014-09-03": {
            "1. open": "9.2600",
            "2. high": "9.5200",
            "3. low": "9.2500",
            "4. close": "9.5000",
            "5. volume": "117016904"
        },
        "2014-09-02": {
            "1. open": "9.1900",
            "2. high": "9.2500",
            "3. low": "9.1100",
            "4. close": "9.2500",
            "5. volume": "61047052"
        },
        "2014-09-01": {
            "1. open": "9.1200",
            "2. high": "9.1900",
            "3. low": "9.1000",
            "4. close": "9.1700",
            "5. volume": "43650716"
        },
        "2014-08-29": {
            "1. open": "9.0500",
            "2. high": "9.1500",
            "3. low": "9.0200",
            "4. close": "9.1200",
            "5. volume": "31654038"
        },
        "2014-08-28": {
            "1. open": "9.1600",
            "2. high": "9.1800",
            "3. low": "9.0100",
            "4. close": "9.0200",
            "5. volume": "51021812"
        },
        "2014-08-27": {
            "1. open": "9.1600",
            "2. high": "9.2600",
            "3. low": "9.1100",
            "4. close": "9.1600",
            "5. volume": "33304074"
        },
        "2014-08-26": {
            "1. open": "9.1000",
            "2. high": "9.2200",
            "3. low": "9.0800",
            "4. close": "9.1600",
            "5. volume": "34970732"
        },
        "2014-08-25": {
            "1. open": "9.3300",
            "2. high": "9.3300",
            "3. low": "9.1100",
            "4. close": "9.1600",
            "5. volume": "53218240"
        },
        "2014-08-22": {
            "1. open": "9.2600",
            "2. high": "9.3700",
            "3. low": "9.2400",
            "4. close": "9.3500",
            "5. volume": "58237096"
        },
        "2014-08-21": {
            "1. open": "9.1800",
            "2. high": "9.3400",
            "3. low": "9.0200",
            "4. close": "9.3300",
            "5. volume": "97301144"
        },
        "2014-08-20": {
            "1. open": "9.3900",
            "2. high": "9.3900",
            "3. low": "9.1800",
            "4. close": "9.2100",
            "5. volume": "93599024"
        },
        "2014-08-19": {
            "1. open": "9.4300",
            "2. high": "9.4300",
            "3. low": "9.3300",
            "4. close": "9.4000",
            "5. volume": "58195384"
        },
        "2014-08-18": {
            "1. open": "9.4100",
            "2. high": "9.4800",
            "3. low": "9.3500",
            "4. close": "9.3800",
            "5. volume": "58681056"
        },
        "2014-08-15": {
            "1. open": "9.3500",
            "2. high": "9.5000",
            "3. low": "9.3500",
            "4. close": "9.4000",
            "5. volume": "41807900"
        },
        "2014-08-14": {
            "1. open": "9.5400",
            "2. high": "9.5700",
            "3. low": "9.3500",
            "4. close": "9.3600",
            "5. volume": "62663972"
        },
        "2014-08-13": {
            "1. open": "9.6100",
            "2. high": "9.6300",
            "3. low": "9.4000",
            "4. close": "9.5500",
            "5. volume": "53130832"
        },
        "2014-08-12": {
            "1. open": "9.6100",
            "2. high": "9.6100",
            "3. low": "9.5000",
            "4. close": "9.5600",
            "5. volume": "51742768"
        },
        "2014-08-11": {
            "1. open": "9.4400",
            "2. high": "9.6800",
            "3. low": "9.4400",
            "4. close": "9.6100",
            "5. volume": "70199816"
        },
        "2014-08-08": {
            "1. open": "9.5200",
            "2. high": "9.5400",
            "3. low": "9.3000",
            "4. close": "9.4400",
            "5. volume": "87785520"
        },
        "2014-08-07": {
            "1. open": "9.5600",
            "2. high": "9.6500",
            "3. low": "9.4800",
            "4. close": "9.5200",
            "5. volume": "69168168"
        },
        "2014-08-06": {
            "1. open": "9.6800",
            "2. high": "9.6900",
            "3. low": "9.4700",
            "4. close": "9.5800",
            "5. volume": "76684200"
        },
        "2014-08-05": {
            "1. open": "9.9700",
            "2. high": "9.9700",
            "3. low": "9.6700",
            "4. close": "9.7400",
            "5. volume": "82225448"
        },
        "2014-08-04": {
            "1. open": "9.7500",
            "2. high": "9.9700",
            "3. low": "9.6700",
            "4. close": "9.9500",
            "5. volume": "90638320"
        },
        "2014-08-01": {
            "1. open": "9.8000",
            "2. high": "9.9800",
            "3. low": "9.7300",
            "4. close": "9.7400",
            "5. volume": "90307552"
        },
        "2014-07-31": {
            "1. open": "9.5800",
            "2. high": "9.9200",
            "3. low": "9.4900",
            "4. close": "9.9000",
            "5. volume": "92241872"
        },
        "2014-07-30": {
            "1. open": "9.9300",
            "2. high": "10.0100",
            "3. low": "9.4900",
            "4. close": "9.6300",
            "5. volume": "163303504"
        },
        "2014-07-29": {
            "1. open": "9.8400",
            "2. high": "10.0900",
            "3. low": "9.7000",
            "4. close": "10.0000",
            "5. volume": "106660624"
        },
        "2014-07-28": {
            "1. open": "9.8100",
            "2. high": "10.0000",
            "3. low": "9.7100",
            "4. close": "9.8500",
            "5. volume": "122006960"
        },
        "2014-07-25": {
            "1. open": "9.8200",
            "2. high": "9.8900",
            "3. low": "9.5700",
            "4. close": "9.8100",
            "5. volume": "73857328"
        },
        "2014-07-24": {
            "1. open": "9.4200",
            "2. high": "9.8200",
            "3. low": "9.4200",
            "4. close": "9.7700",
            "5. volume": "143246832"
        },
        "2014-07-23": {
            "1. open": "9.1800",
            "2. high": "9.4600",
            "3. low": "9.1800",
            "4. close": "9.3900",
            "5. volume": "89243272"
        },
        "2014-07-22": {
            "1. open": "8.9000",
            "2. high": "9.2100",
            "3. low": "8.8800",
            "4. close": "9.1800",
            "5. volume": "87526656"
        },
        "2014-07-21": {
            "1. open": "8.9000",
            "2. high": "8.9900",
            "3. low": "8.8800",
            "4. close": "8.9400",
            "5. volume": "51590096"
        },
        "2014-07-18": {
            "1. open": "8.5300",
            "2. high": "9.0200",
            "3. low": "8.5100",
            "4. close": "8.8900",
            "5. volume": "102544984"
        },
        "2014-07-17": {
            "1. open": "8.6900",
            "2. high": "8.7500",
            "3. low": "8.4700",
            "4. close": "8.6100",
            "5. volume": "70507176"
        },
        "2014-07-16": {
            "1. open": "8.8500",
            "2. high": "8.9300",
            "3. low": "8.6700",
            "4. close": "8.7000",
            "5. volume": "73163864"
        },
        "2014-07-15": {
            "1. open": "8.8600",
            "2. high": "8.9000",
            "3. low": "8.8400",
            "4. close": "8.8600",
            "5. volume": "37598052"
        },
        "2014-07-14": {
            "1. open": "8.7900",
            "2. high": "8.9700",
            "3. low": "8.7500",
            "4. close": "8.8800",
            "5. volume": "51388300"
        },
        "2014-07-11": {
            "1. open": "8.8600",
            "2. high": "8.9400",
            "3. low": "8.7400",
            "4. close": "8.8100",
            "5. volume": "84999232"
        },
        "2014-07-10": {
            "1. open": "8.5800",
            "2. high": "8.7600",
            "3. low": "8.5800",
            "4. close": "8.6900",
            "5. volume": "49893452"
        },
        "2014-07-09": {
            "1. open": "8.6900",
            "2. high": "8.7600",
            "3. low": "8.5400",
            "4. close": "8.5600",
            "5. volume": "62359504"
        },
        "2014-07-08": {
            "1. open": "8.7500",
            "2. high": "8.7800",
            "3. low": "8.5600",
            "4. close": "8.6800",
            "5. volume": "63437524"
        },
        "2014-07-07": {
            "1. open": "8.5000",
            "2. high": "8.8900",
            "3. low": "8.4500",
            "4. close": "8.7600",
            "5. volume": "146016752"
        },
        "2014-07-04": {
            "1. open": "8.2000",
            "2. high": "8.5000",
            "3. low": "8.2000",
            "4. close": "8.4700",
            "5. volume": "135819312"
        },
        "2014-07-03": {
            "1. open": "8.1100",
            "2. high": "8.1700",
            "3. low": "8.1000",
            "4. close": "8.1500",
            "5. volume": "28803744"
        },
        "2014-07-02": {
            "1. open": "8.0900",
            "2. high": "8.1300",
            "3. low": "8.0500",
            "4. close": "8.1200",
            "5. volume": "40633120"
        },
        "2014-07-01": {
            "1. open": "8.2900",
            "2. high": "8.2900",
            "3. low": "8.0600",
            "4. close": "8.1000",
            "5. volume": "60936888"
        },
        "2014-06-30": {
            "1. open": "8.3200",
            "2. high": "8.3500",
            "3. low": "8.2200",
            "4. close": "8.2700",
            "5. volume": "39373648"
        },
        "2014-06-27": {
            "1. open": "8.2700",
            "2. high": "8.3800",
            "3. low": "8.2300",
            "4. close": "8.3200",
            "5. volume": "55083160"
        },
        "2014-06-26": {
            "1. open": "8.1200",
            "2. high": "8.3300",
            "3. low": "8.0900",
            "4. close": "8.2600",
            "5. volume": "59903476"
        },
        "2014-06-25": {
            "1. open": "8.1300",
            "2. high": "8.1400",
            "3. low": "7.9600",
            "4. close": "8.1300",
            "5. volume": "53653820"
        },
        "2014-06-24": {
            "1. open": "8.1900",
            "2. high": "8.1900",
            "3. low": "8.0500",
            "4. close": "8.0900",
            "5. volume": "32425074"
        },
        "2014-06-23": {
            "1. open": "8.1300",
            "2. high": "8.1800",
            "3. low": "8.0800",
            "4. close": "8.1500",
            "5. volume": "24932778"
        },
        "2014-06-20": {
            "1. open": "8.0400",
            "2. high": "8.1300",
            "3. low": "7.9900",
            "4. close": "8.1300",
            "5. volume": "42668276"
        },
        "2014-06-19": {
            "1. open": "8.1300",
            "2. high": "8.1500",
            "3. low": "7.9700",
            "4. close": "7.9900",
            "5. volume": "40521828"
        },
        "2014-06-18": {
            "1. open": "8.1200",
            "2. high": "8.1700",
            "3. low": "8.0700",
            "4. close": "8.1000",
            "5. volume": "34636544"
        },
        "2014-06-17": {
            "1. open": "8.2500",
            "2. high": "8.2500",
            "3. low": "8.0400",
            "4. close": "8.1200",
            "5. volume": "68598640"
        },
        "2014-06-16": {
            "1. open": "8.4100",
            "2. high": "8.4200",
            "3. low": "8.1800",
            "4. close": "8.2600",
            "5. volume": "86351328"
        },
        "2014-06-13": {
            "1. open": "8.3800",
            "2. high": "8.4800",
            "3. low": "8.2800",
            "4. close": "8.4300",
            "5. volume": "63554128"
        },
        "2014-06-12": {
            "1. open": "8.3900",
            "2. high": "8.4600",
            "3. low": "8.2000",
            "4. close": "8.4100",
            "5. volume": "80101104"
        },
        "2014-06-11": {
            "1. open": "8.3800",
            "2. high": "8.5200",
            "3. low": "8.3200",
            "4. close": "8.4000",
            "5. volume": "57966816"
        },
        "2014-06-10": {
            "1. open": "8.2500",
            "2. high": "8.4900",
            "3. low": "8.2500",
            "4. close": "8.3900",
            "5. volume": "69509520"
        },
        "2014-06-09": {
            "1. open": "8.1700",
            "2. high": "8.5600",
            "3. low": "8.1200",
            "4. close": "8.3000",
            "5. volume": "82674296"
        },
        "2014-06-06": {
            "1. open": "8.3100",
            "2. high": "8.3300",
            "3. low": "8.0900",
            "4. close": "8.2500",
            "5. volume": "49519124"
        },
        "2014-06-05": {
            "1. open": "8.1800",
            "2. high": "8.3500",
            "3. low": "8.1500",
            "4. close": "8.3100",
            "5. volume": "47658632"
        },
        "2014-06-04": {
            "1. open": "8.3600",
            "2. high": "8.4000",
            "3. low": "8.1200",
            "4. close": "8.2000",
            "5. volume": "77377168"
        },
        "2014-06-03": {
            "1. open": "8.5100",
            "2. high": "8.6300",
            "3. low": "8.3200",
            "4. close": "8.4000",
            "5. volume": "118452512"
        },
        "2014-05-30": {
            "1. open": "8.5800",
            "2. high": "8.6600",
            "3. low": "8.4800",
            "4. close": "8.5500",
            "5. volume": "106158848"
        },
        "2014-05-29": {
            "1. open": "8.6000",
            "2. high": "8.7500",
            "3. low": "8.4400",
            "4. close": "8.5400",
            "5. volume": "166699696"
        },
        "2014-05-28": {
            "1. open": "8.1800",
            "2. high": "8.4600",
            "3. low": "8.1700",
            "4. close": "8.4500",
            "5. volume": "155707440"
        },
        "2014-05-27": {
            "1. open": "8.1100",
            "2. high": "8.2500",
            "3. low": "8.0600",
            "4. close": "8.1700",
            "5. volume": "80099744"
        },
        "2014-05-26": {
            "1. open": "8.2000",
            "2. high": "8.2900",
            "3. low": "8.0700",
            "4. close": "8.1100",
            "5. volume": "60755644"
        },
        "2014-05-23": {
            "1. open": "7.9200",
            "2. high": "8.2000",
            "3. low": "7.8500",
            "4. close": "8.1500",
            "5. volume": "133827744"
        },
        "2014-05-22": {
            "1. open": "7.7500",
            "2. high": "7.9400",
            "3. low": "7.7300",
            "4. close": "7.8900",
            "5. volume": "92142008"
        },
        "2014-05-21": {
            "1. open": "7.6800",
            "2. high": "7.7700",
            "3. low": "7.5800",
            "4. close": "7.7400",
            "5. volume": "54343528"
        },
        "2014-05-20": {
            "1. open": "7.7000",
            "2. high": "7.7800",
            "3. low": "7.6400",
            "4. close": "7.7400",
            "5. volume": "68587512"
        },
        "2014-05-19": {
            "1. open": "7.6600",
            "2. high": "7.7800",
            "3. low": "7.5200",
            "4. close": "7.6900",
            "5. volume": "59464664"
        },
        "2014-05-16": {
            "1. open": "7.5800",
            "2. high": "7.8000",
            "3. low": "7.5800",
            "4. close": "7.7000",
            "5. volume": "96234168"
        },
        "2014-05-15": {
            "1. open": "7.6200",
            "2. high": "7.6400",
            "3. low": "7.5300",
            "4. close": "7.5800",
            "5. volume": "45869872"
        },
        "2014-05-14": {
            "1. open": "7.6500",
            "2. high": "7.8300",
            "3. low": "7.6100",
            "4. close": "7.6300",
            "5. volume": "93198704"
        },
        "2014-05-13": {
            "1. open": "7.3900",
            "2. high": "7.5900",
            "3. low": "7.3700",
            "4. close": "7.5300",
            "5. volume": "89727864"
        },
        "2014-05-12": {
            "1. open": "7.2800",
            "2. high": "7.4300",
            "3. low": "7.1900",
            "4. close": "7.3200",
            "5. volume": "51722748"
        },
        "2014-05-09": {
            "1. open": "7.3500",
            "2. high": "7.3700",
            "3. low": "7.1000",
            "4. close": "7.2600",
            "5. volume": "62968012"
        },
        "2014-05-08": {
            "1. open": "7.4800",
            "2. high": "7.5800",
            "3. low": "7.3200",
            "4. close": "7.3500",
            "5. volume": "75190488"
        },
        "2014-05-07": {
            "1. open": "7.7900",
            "2. high": "7.8900",
            "3. low": "7.7500",
            "4. close": "7.8700",
            "5. volume": "52723016"
        },
        "2014-05-06": {
            "1. open": "7.7400",
            "2. high": "7.9000",
            "3. low": "7.7400",
            "4. close": "7.7900",
            "5. volume": "46379716"
        },
        "2014-05-05": {
            "1. open": "7.8500",
            "2. high": "7.8600",
            "3. low": "7.6700",
            "4. close": "7.7400",
            "5. volume": "57717484"
        },
        "2014-04-30": {
            "1. open": "7.8700",
            "2. high": "7.9800",
            "3. low": "7.7700",
            "4. close": "7.9000",
            "5. volume": "39547644"
        },
        "2014-04-29": {
            "1. open": "7.9100",
            "2. high": "7.9800",
            "3. low": "7.6700",
            "4. close": "7.9400",
            "5. volume": "67109784"
        },
        "2014-04-28": {
            "1. open": "7.9800",
            "2. high": "8.1600",
            "3. low": "7.9200",
            "4. close": "7.9700",
            "5. volume": "96845120"
        },
        "2014-04-25": {
            "1. open": "8.0700",
            "2. high": "8.1100",
            "3. low": "7.9000",
            "4. close": "7.9400",
            "5. volume": "69763112"
        },
        "2014-04-24": {
            "1. open": "7.8300",
            "2. high": "8.1000",
            "3. low": "7.7700",
            "4. close": "7.9900",
            "5. volume": "139640304"
        },
        "2014-04-23": {
            "1. open": "7.7200",
            "2. high": "7.8300",
            "3. low": "7.7000",
            "4. close": "7.8000",
            "5. volume": "48885960"
        },
        "2014-04-22": {
            "1. open": "7.6500",
            "2. high": "7.7700",
            "3. low": "7.6200",
            "4. close": "7.7400",
            "5. volume": "64815844"
        },
        "2014-04-21": {
            "1. open": "7.7100",
            "2. high": "7.8000",
            "3. low": "7.6500",
            "4. close": "7.6600",
            "5. volume": "45448392"
        },
        "2014-04-18": {
            "1. open": "7.7000",
            "2. high": "7.8000",
            "3. low": "7.6200",
            "4. close": "7.7800",
            "5. volume": "41008280"
        },
        "2014-04-17": {
            "1. open": "7.8800",
            "2. high": "7.8900",
            "3. low": "7.7300",
            "4. close": "7.7500",
            "5. volume": "45759240"
        },
        "2014-04-16": {
            "1. open": "7.7400",
            "2. high": "7.9200",
            "3. low": "7.7100",
            "4. close": "7.8700",
            "5. volume": "70965624"
        },
        "2014-04-15": {
            "1. open": "7.8600",
            "2. high": "7.9100",
            "3. low": "7.7000",
            "4. close": "7.7600",
            "5. volume": "75881360"
        },
        "2014-04-14": {
            "1. open": "7.9500",
            "2. high": "8.0100",
            "3. low": "7.8300",
            "4. close": "7.9300",
            "5. volume": "53024684"
        },
        "2014-04-11": {
            "1. open": "8.0000",
            "2. high": "8.0100",
            "3. low": "7.8900",
            "4. close": "7.9500",
            "5. volume": "77595168"
        },
        "2014-04-10": {
            "1. open": "8.0400",
            "2. high": "8.0800",
            "3. low": "7.8200",
            "4. close": "8.0500",
            "5. volume": "160169456"
        },
        "2014-04-09": {
            "1. open": "8.1600",
            "2. high": "8.1900",
            "3. low": "8.0200",
            "4. close": "8.0500",
            "5. volume": "92985416"
        },
        "2014-04-08": {
            "1. open": "8.0500",
            "2. high": "8.2300",
            "3. low": "7.9400",
            "4. close": "8.1500",
            "5. volume": "96118504"
        },
        "2014-04-04": {
            "1. open": "8.1000",
            "2. high": "8.1500",
            "3. low": "8.0100",
            "4. close": "8.1100",
            "5. volume": "64285872"
        },
        "2014-04-03": {
            "1. open": "8.3000",
            "2. high": "8.3900",
            "3. low": "8.0700",
            "4. close": "8.1000",
            "5. volume": "98636688"
        },
        "2014-04-02": {
            "1. open": "8.1400",
            "2. high": "8.4000",
            "3. low": "8.1100",
            "4. close": "8.2900",
            "5. volume": "128655952"
        },
        "2014-04-01": {
            "1. open": "8.0800",
            "2. high": "8.1800",
            "3. low": "8.0500",
            "4. close": "8.0800",
            "5. volume": "52524944"
        },
        "2014-03-31": {
            "1. open": "8.1600",
            "2. high": "8.2200",
            "3. low": "7.9600",
            "4. close": "8.0900",
            "5. volume": "67897120"
        },
        "2014-03-28": {
            "1. open": "7.9300",
            "2. high": "8.2400",
            "3. low": "7.9200",
            "4. close": "8.1200",
            "5. volume": "110531000"
        },
        "2014-03-27": {
            "1. open": "7.8000",
            "2. high": "8.1000",
            "3. low": "7.7300",
            "4. close": "7.9800",
            "5. volume": "107800632"
        },
        "2014-03-26": {
            "1. open": "7.9900",
            "2. high": "8.0400",
            "3. low": "7.7900",
            "4. close": "7.8500",
            "5. volume": "70405840"
        },
        "2014-03-25": {
            "1. open": "8.0400",
            "2. high": "8.2000",
            "3. low": "7.9000",
            "4. close": "7.9800",
            "5. volume": "95754112"
        },
        "2014-03-24": {
            "1. open": "8.0100",
            "2. high": "8.1700",
            "3. low": "7.8500",
            "4. close": "8.0600",
            "5. volume": "139877104"
        },
        "2014-03-21": {
            "1. open": "7.5700",
            "2. high": "8.0800",
            "3. low": "7.4500",
            "4. close": "8.0100",
            "5. volume": "270439488"
        },
        "2014-03-20": {
            "1. open": "7.5000",
            "2. high": "7.7300",
            "3. low": "7.4000",
            "4. close": "7.5100",
            "5. volume": "115455184"
        },
        "2014-03-19": {
            "1. open": "7.5100",
            "2. high": "7.5400",
            "3. low": "7.2400",
            "4. close": "7.5000",
            "5. volume": "157546288"
        },
        "2014-03-18": {
            "1. open": "7.7600",
            "2. high": "7.7600",
            "3. low": "7.5500",
            "4. close": "7.6000",
            "5. volume": "84389952"
        },
        "2014-03-17": {
            "1. open": "7.6000",
            "2. high": "7.8000",
            "3. low": "7.5900",
            "4. close": "7.7600",
            "5. volume": "117707904"
        },
        "2014-03-14": {
            "1. open": "7.6800",
            "2. high": "7.8100",
            "3. low": "7.5000",
            "4. close": "7.5300",
            "5. volume": "130311000"
        },
        "2014-03-13": {
            "1. open": "7.5800",
            "2. high": "7.8500",
            "3. low": "7.5300",
            "4. close": "7.7100",
            "5. volume": "149235872"
        },
        "2014-03-12": {
            "1. open": "7.4800",
            "2. high": "7.8500",
            "3. low": "7.4200",
            "4. close": "7.6000",
            "5. volume": "208987280"
        },
        "2014-03-11": {
            "1. open": "7.1900",
            "2. high": "7.5900",
            "3. low": "7.1500",
            "4. close": "7.5000",
            "5. volume": "189248816"
        },
        "2014-03-10": {
            "1. open": "7.2200",
            "2. high": "7.3300",
            "3. low": "7.0400",
            "4. close": "7.1500",
            "5. volume": "116402600"
        },
        "2014-03-07": {
            "1. open": "7.3400",
            "2. high": "7.4600",
            "3. low": "7.2300",
            "4. close": "7.2700",
            "5. volume": "171953504"
        },
        "2014-03-06": {
            "1. open": "6.7600",
            "2. high": "7.4300",
            "3. low": "6.6900",
            "4. close": "7.3200",
            "5. volume": "266097008"
        },
        "2014-03-05": {
            "1. open": "6.9200",
            "2. high": "6.9200",
            "3. low": "6.7500",
            "4. close": "6.7600",
            "5. volume": "59026244"
        },
        "2014-03-04": {
            "1. open": "7.0000",
            "2. high": "7.1000",
            "3. low": "6.7800",
            "4. close": "6.9200",
            "5. volume": "212249600"
        },
        "2014-03-03": {
            "1. open": "6.6700",
            "2. high": "6.7100",
            "3. low": "6.5600",
            "4. close": "6.6400",
            "5. volume": "76074352"
        },
        "2014-02-28": {
            "1. open": "6.6100",
            "2. high": "6.7400",
            "3. low": "6.5800",
            "4. close": "6.7200",
            "5. volume": "67940832"
        },
        "2014-02-27": {
            "1. open": "6.7100",
            "2. high": "6.7200",
            "3. low": "6.5500",
            "4. close": "6.5900",
            "5. volume": "79014200"
        },
        "2014-02-26": {
            "1. open": "6.5700",
            "2. high": "6.7100",
            "3. low": "6.5200",
            "4. close": "6.6800",
            "5. volume": "94190488"
        },
        "2014-02-25": {
            "1. open": "6.7000",
            "2. high": "6.7400",
            "3. low": "6.5500",
            "4. close": "6.5700",
            "5. volume": "129932464"
        },
        "2014-02-24": {
            "1. open": "7.0000",
            "2. high": "7.0100",
            "3. low": "6.6200",
            "4. close": "6.6900",
            "5. volume": "190424656"
        },
        "2014-02-21": {
            "1. open": "7.3100",
            "2. high": "7.3500",
            "3. low": "7.1000",
            "4. close": "7.1600",
            "5. volume": "105234544"
        },
        "2014-02-20": {
            "1. open": "7.3700",
            "2. high": "7.4800",
            "3. low": "7.3000",
            "4. close": "7.3200",
            "5. volume": "90021800"
        },
        "2014-02-19": {
            "1. open": "7.2700",
            "2. high": "7.4000",
            "3. low": "7.2300",
            "4. close": "7.3700",
            "5. volume": "91851792"
        },
        "2014-02-18": {
            "1. open": "7.3600",
            "2. high": "7.3600",
            "3. low": "7.2600",
            "4. close": "7.2700",
            "5. volume": "78169464"
        },
        "2014-02-17": {
            "1. open": "7.4000",
            "2. high": "7.4200",
            "3. low": "7.3000",
            "4. close": "7.3700",
            "5. volume": "85133904"
        },
        "2014-02-14": {
            "1. open": "7.4100",
            "2. high": "7.4500",
            "3. low": "7.3000",
            "4. close": "7.3700",
            "5. volume": "95328744"
        },
        "2014-02-13": {
            "1. open": "7.5200",
            "2. high": "7.5200",
            "3. low": "7.3800",
            "4. close": "7.4100",
            "5. volume": "84305120"
        },
        "2014-02-12": {
            "1. open": "7.5300",
            "2. high": "7.6100",
            "3. low": "7.4900",
            "4. close": "7.5200",
            "5. volume": "83775440"
        },
        "2014-02-11": {
            "1. open": "7.5000",
            "2. high": "7.6200",
            "3. low": "7.4300",
            "4. close": "7.5500",
            "5. volume": "108444664"
        },
        "2014-02-10": {
            "1. open": "7.4500",
            "2. high": "7.5500",
            "3. low": "7.4200",
            "4. close": "7.5100",
            "5. volume": "106237992"
        },
        "2014-02-07": {
            "1. open": "7.3400",
            "2. high": "7.4100",
            "3. low": "7.2400",
            "4. close": "7.4100",
            "5. volume": "49853032"
        },
        "2014-01-30": {
            "1. open": "7.5200",
            "2. high": "7.5200",
            "3. low": "7.3600",
            "4. close": "7.3800",
            "5. volume": "39253864"
        },
        "2014-01-29": {
            "1. open": "7.6700",
            "2. high": "7.6800",
            "3. low": "7.4800",
            "4. close": "7.5400",
            "5. volume": "50799172"
        },
        "2014-01-28": {
            "1. open": "7.7000",
            "2. high": "7.7900",
            "3. low": "7.5300",
            "4. close": "7.6400",
            "5. volume": "42356652"
        },
        "2014-01-27": {
            "1. open": "7.7000",
            "2. high": "7.7700",
            "3. low": "7.5800",
            "4. close": "7.6500",
            "5. volume": "70673936"
        },
        "2014-01-24": {
            "1. open": "7.4700",
            "2. high": "7.9300",
            "3. low": "7.4500",
            "4. close": "7.7900",
            "5. volume": "136181568"
        },
        "2014-01-23": {
            "1. open": "7.6400",
            "2. high": "7.6600",
            "3. low": "7.4300",
            "4. close": "7.4900",
            "5. volume": "78757312"
        },
        "2014-01-22": {
            "1. open": "7.2400",
            "2. high": "7.6800",
            "3. low": "7.2200",
            "4. close": "7.6200",
            "5. volume": "114057648"
        },
        "2014-01-21": {
            "1. open": "7.1500",
            "2. high": "7.2700",
            "3. low": "7.1500",
            "4. close": "7.2200",
            "5. volume": "48030688"
        },
        "2014-01-20": {
            "1. open": "7.0600",
            "2. high": "7.1600",
            "3. low": "7.0400",
            "4. close": "7.1300",
            "5. volume": "41191616"
        },
        "2014-01-17": {
            "1. open": "7.1700",
            "2. high": "7.1800",
            "3. low": "7.0800",
            "4. close": "7.0800",
            "5. volume": "55566776"
        },
        "2014-01-16": {
            "1. open": "7.1800",
            "2. high": "7.2200",
            "3. low": "7.1200",
            "4. close": "7.1900",
            "5. volume": "47695032"
        },
        "2014-01-15": {
            "1. open": "7.2100",
            "2. high": "7.2300",
            "3. low": "7.1200",
            "4. close": "7.1700",
            "5. volume": "49175340"
        },
        "2014-01-14": {
            "1. open": "7.1800",
            "2. high": "7.2600",
            "3. low": "7.1300",
            "4. close": "7.2300",
            "5. volume": "86962312"
        },
        "2014-01-13": {
            "1. open": "7.3900",
            "2. high": "7.4200",
            "3. low": "7.0600",
            "4. close": "7.2400",
            "5. volume": "118755432"
        },
        "2014-01-10": {
            "1. open": "7.4200",
            "2. high": "7.4700",
            "3. low": "7.3700",
            "4. close": "7.3800",
            "5. volume": "46769820"
        },
        "2014-01-09": {
            "1. open": "7.4300",
            "2. high": "7.5200",
            "3. low": "7.3500",
            "4. close": "7.4600",
            "5. volume": "81723448"
        },
        "2014-01-08": {
            "1. open": "7.4500",
            "2. high": "7.5100",
            "3. low": "7.3800",
            "4. close": "7.4200",
            "5. volume": "59453292"
        },
        "2014-01-07": {
            "1. open": "7.4300",
            "2. high": "7.5100",
            "3. low": "7.3400",
            "4. close": "7.4300",
            "5. volume": "60114912"
        },
        "2014-01-06": {
            "1. open": "7.8200",
            "2. high": "7.8400",
            "3. low": "7.3700",
            "4. close": "7.4800",
            "5. volume": "123159416"
        },
        "2014-01-03": {
            "1. open": "7.9700",
            "2. high": "7.9700",
            "3. low": "7.7600",
            "4. close": "7.8400",
            "5. volume": "54046704"
        },
        "2014-01-02": {
            "1. open": "7.9900",
            "2. high": "8.0700",
            "3. low": "7.9200",
            "4. close": "7.9900",
            "5. volume": "48529920"
        },
        "2013-12-31": {
            "1. open": "7.7900",
            "2. high": "8.0700",
            "3. low": "7.7400",
            "4. close": "8.0300",
            "5. volume": "72316400"
        },
        "2013-12-30": {
            "1. open": "8.0500",
            "2. high": "8.0700",
            "3. low": "7.8000",
            "4. close": "7.8600",
            "5. volume": "74705680"
        },
        "2013-12-27": {
            "1. open": "7.8500",
            "2. high": "8.1000",
            "3. low": "7.8100",
            "4. close": "8.0300",
            "5. volume": "73964224"
        },
        "2013-12-26": {
            "1. open": "7.9000",
            "2. high": "7.9100",
            "3. low": "7.7500",
            "4. close": "7.8000",
            "5. volume": "53486220"
        },
        "2013-12-25": {
            "1. open": "7.8300",
            "2. high": "7.9300",
            "3. low": "7.7600",
            "4. close": "7.9100",
            "5. volume": "45541440"
        },
        "2013-12-24": {
            "1. open": "7.8000",
            "2. high": "7.9500",
            "3. low": "7.7100",
            "4. close": "7.8300",
            "5. volume": "52440680"
        },
        "2013-12-23": {
            "1. open": "7.8600",
            "2. high": "7.9000",
            "3. low": "7.7200",
            "4. close": "7.7900",
            "5. volume": "64642036"
        },
        "2013-12-20": {
            "1. open": "8.1800",
            "2. high": "8.1900",
            "3. low": "7.8500",
            "4. close": "7.8500",
            "5. volume": "83183144"
        },
        "2013-12-19": {
            "1. open": "8.2800",
            "2. high": "8.3200",
            "3. low": "8.1100",
            "4. close": "8.1400",
            "5. volume": "58666408"
        },
        "2013-12-18": {
            "1. open": "8.3000",
            "2. high": "8.3300",
            "3. low": "8.2400",
            "4. close": "8.2600",
            "5. volume": "46767848"
        },
        "2013-12-17": {
            "1. open": "8.4500",
            "2. high": "8.4600",
            "3. low": "8.2500",
            "4. close": "8.2700",
            "5. volume": "66563248"
        },
        "2013-12-16": {
            "1. open": "8.5600",
            "2. high": "8.5900",
            "3. low": "8.4200",
            "4. close": "8.4300",
            "5. volume": "56120276"
        },
        "2013-12-13": {
            "1. open": "8.5000",
            "2. high": "8.6000",
            "3. low": "8.4900",
            "4. close": "8.5400",
            "5. volume": "40964880"
        },
        "2013-12-12": {
            "1. open": "8.5200",
            "2. high": "8.5800",
            "3. low": "8.5100",
            "4. close": "8.5300",
            "5. volume": "39013316"
        },
        "2013-12-11": {
            "1. open": "8.6200",
            "2. high": "8.6500",
            "3. low": "8.5200",
            "4. close": "8.5400",
            "5. volume": "54940028"
        },
        "2013-12-10": {
            "1. open": "8.6200",
            "2. high": "8.7100",
            "3. low": "8.6200",
            "4. close": "8.6700",
            "5. volume": "53895968"
        },
        "2013-12-09": {
            "1. open": "8.6900",
            "2. high": "8.7400",
            "3. low": "8.5900",
            "4. close": "8.6200",
            "5. volume": "42454624"
        },
        "2013-12-06": {
            "1. open": "8.7000",
            "2. high": "8.7800",
            "3. low": "8.6300",
            "4. close": "8.6700",
            "5. volume": "49028992"
        },
        "2013-12-05": {
            "1. open": "8.7400",
            "2. high": "8.8400",
            "3. low": "8.6900",
            "4. close": "8.7400",
            "5. volume": "65159192"
        },
        "2013-12-04": {
            "1. open": "8.6000",
            "2. high": "8.8500",
            "3. low": "8.5800",
            "4. close": "8.7400",
            "5. volume": "96920352"
        },
        "2013-12-03": {
            "1. open": "8.5500",
            "2. high": "8.6900",
            "3. low": "8.4900",
            "4. close": "8.6500",
            "5. volume": "60527888"
        },
        "2013-12-02": {
            "1. open": "8.7000",
            "2. high": "8.7400",
            "3. low": "8.5300",
            "4. close": "8.5600",
            "5. volume": "74523864"
        },
        "2013-11-29": {
            "1. open": "8.7000",
            "2. high": "8.8400",
            "3. low": "8.6600",
            "4. close": "8.7600",
            "5. volume": "83361064"
        },
        "2013-11-28": {
            "1. open": "8.5600",
            "2. high": "8.8000",
            "3. low": "8.5600",
            "4. close": "8.6900",
            "5. volume": "99854496"
        },
        "2013-11-27": {
            "1. open": "8.5400",
            "2. high": "8.6000",
            "3. low": "8.4800",
            "4. close": "8.5600",
            "5. volume": "65311128"
        },
        "2013-11-26": {
            "1. open": "8.6100",
            "2. high": "8.6500",
            "3. low": "8.5000",
            "4. close": "8.5400",
            "5. volume": "72815992"
        },
        "2013-11-25": {
            "1. open": "8.6000",
            "2. high": "8.6900",
            "3. low": "8.5000",
            "4. close": "8.6100",
            "5. volume": "79064456"
        },
        "2013-11-22": {
            "1. open": "8.8300",
            "2. high": "8.8800",
            "3. low": "8.6800",
            "4. close": "8.7000",
            "5. volume": "73831840"
        },
        "2013-11-21": {
            "1. open": "9.0000",
            "2. high": "9.0000",
            "3. low": "8.7100",
            "4. close": "8.8300",
            "5. volume": "92184384"
        },
        "2013-11-20": {
            "1. open": "9.1300",
            "2. high": "9.1800",
            "3. low": "9.0200",
            "4. close": "9.1000",
            "5. volume": "46224724"
        },
        "2013-11-19": {
            "1. open": "9.1900",
            "2. high": "9.1900",
            "3. low": "9.0300",
            "4. close": "9.0800",
            "5. volume": "64119880"
        },
        "2013-11-18": {
            "1. open": "8.9200",
            "2. high": "9.2100",
            "3. low": "8.8300",
            "4. close": "9.2000",
            "5. volume": "112926864"
        },
        "2013-11-15": {
            "1. open": "8.6900",
            "2. high": "9.0100",
            "3. low": "8.6500",
            "4. close": "8.9100",
            "5. volume": "82040064"
        },
        "2013-11-14": {
            "1. open": "8.8300",
            "2. high": "8.8800",
            "3. low": "8.5700",
            "4. close": "8.6900",
            "5. volume": "61256992"
        },
        "2013-11-13": {
            "1. open": "8.8200",
            "2. high": "8.8800",
            "3. low": "8.7400",
            "4. close": "8.7600",
            "5. volume": "41039736"
        },
        "2013-11-12": {
            "1. open": "8.7000",
            "2. high": "8.8400",
            "3. low": "8.6600",
            "4. close": "8.8100",
            "5. volume": "43692620"
        },
        "2013-11-11": {
            "1. open": "8.8700",
            "2. high": "8.9000",
            "3. low": "8.4900",
            "4. close": "8.7100",
            "5. volume": "63161616"
        },
        "2013-11-08": {
            "1. open": "8.9500",
            "2. high": "9.0500",
            "3. low": "8.8500",
            "4. close": "8.8700",
            "5. volume": "45815308"
        },
        "2013-11-07": {
            "1. open": "9.0100",
            "2. high": "9.0400",
            "3. low": "8.9000",
            "4. close": "8.9700",
            "5. volume": "39130488"
        },
        "2013-11-06": {
            "1. open": "9.1500",
            "2. high": "9.1600",
            "3. low": "9.0000",
            "4. close": "9.0200",
            "5. volume": "61483872"
        },
        "2013-11-05": {
            "1. open": "9.1700",
            "2. high": "9.2200",
            "3. low": "9.0700",
            "4. close": "9.2000",
            "5. volume": "42789176"
        },
        "2013-11-04": {
            "1. open": "9.4800",
            "2. high": "9.4900",
            "3. low": "9.1800",
            "4. close": "9.2000",
            "5. volume": "53694680"
        },
        "2013-11-01": {
            "1. open": "9.1500",
            "2. high": "9.5000",
            "3. low": "9.1100",
            "4. close": "9.3900",
            "5. volume": "92113320"
        },
        "2013-10-31": {
            "1. open": "9.2900",
            "2. high": "9.6500",
            "3. low": "9.2000",
            "4. close": "9.2100",
            "5. volume": "195899616"
        },
        "2013-10-30": {
            "1. open": "8.9700",
            "2. high": "9.1000",
            "3. low": "8.7800",
            "4. close": "9.0800",
            "5. volume": "92582856"
        },
        "2013-10-29": {
            "1. open": "8.7400",
            "2. high": "8.9500",
            "3. low": "8.6700",
            "4. close": "8.8500",
            "5. volume": "87113736"
        },
        "2013-10-28": {
            "1. open": "8.9500",
            "2. high": "8.9500",
            "3. low": "8.7100",
            "4. close": "8.7300",
            "5. volume": "55573520"
        },
        "2013-10-25": {
            "1. open": "8.9700",
            "2. high": "9.0600",
            "3. low": "8.8700",
            "4. close": "8.9000",
            "5. volume": "51716000"
        },
        "2013-10-24": {
            "1. open": "9.0000",
            "2. high": "9.1700",
            "3. low": "8.8400",
            "4. close": "8.9600",
            "5. volume": "71400848"
        },
        "2013-10-23": {
            "1. open": "9.1000",
            "2. high": "9.2300",
            "3. low": "9.0300",
            "4. close": "9.0700",
            "5. volume": "74875216"
        },
        "2013-10-22": {
            "1. open": "9.1600",
            "2. high": "9.1700",
            "3. low": "9.0500",
            "4. close": "9.0800",
            "5. volume": "62510304"
        },
        "2013-10-21": {
            "1. open": "9.1800",
            "2. high": "9.2000",
            "3. low": "9.0400",
            "4. close": "9.1800",
            "5. volume": "66814928"
        },
        "2013-10-18": {
            "1. open": "9.0900",
            "2. high": "9.2000",
            "3. low": "9.0200",
            "4. close": "9.1700",
            "5. volume": "48938200"
        },
        "2013-10-17": {
            "1. open": "9.1300",
            "2. high": "9.1800",
            "3. low": "9.0500",
            "4. close": "9.0700",
            "5. volume": "35453168"
        },
        "2013-10-16": {
            "1. open": "9.1400",
            "2. high": "9.2100",
            "3. low": "9.0200",
            "4. close": "9.0700",
            "5. volume": "63764716"
        },
        "2013-10-15": {
            "1. open": "9.2000",
            "2. high": "9.2200",
            "3. low": "9.1000",
            "4. close": "9.1900",
            "5. volume": "75066232"
        },
        "2013-10-14": {
            "1. open": "9.4300",
            "2. high": "9.4300",
            "3. low": "9.1600",
            "4. close": "9.2000",
            "5. volume": "116793088"
        },
        "2013-10-11": {
            "1. open": "9.4500",
            "2. high": "9.4800",
            "3. low": "9.3500",
            "4. close": "9.4400",
            "5. volume": "80225712"
        },
        "2013-10-10": {
            "1. open": "9.3900",
            "2. high": "9.4700",
            "3. low": "9.3000",
            "4. close": "9.4100",
            "5. volume": "72710576"
        },
        "2013-10-09": {
            "1. open": "9.5000",
            "2. high": "9.5100",
            "3. low": "9.3200",
            "4. close": "9.3900",
            "5. volume": "85036560"
        },
        "2013-10-08": {
            "1. open": "9.1100",
            "2. high": "9.6000",
            "3. low": "9.0100",
            "4. close": "9.5500",
            "5. volume": "154685280"
        },
        "2013-09-30": {
            "1. open": "9.0800",
            "2. high": "9.1800",
            "3. low": "9.0300",
            "4. close": "9.1300",
            "5. volume": "63375632"
        },
        "2013-09-27": {
            "1. open": "9.0200",
            "2. high": "9.0800",
            "3. low": "8.9500",
            "4. close": "9.0600",
            "5. volume": "69524584"
        },
        "2013-09-26": {
            "1. open": "9.2000",
            "2. high": "9.2500",
            "3. low": "8.9900",
            "4. close": "9.0100",
            "5. volume": "121394048"
        },
        "2013-09-25": {
            "1. open": "9.4000",
            "2. high": "9.4000",
            "3. low": "9.1500",
            "4. close": "9.1900",
            "5. volume": "145011056"
        },
        "2013-09-24": {
            "1. open": "9.6200",
            "2. high": "9.6300",
            "3. low": "9.3600",
            "4. close": "9.4000",
            "5. volume": "116562568"
        },
        "2013-09-23": {
            "1. open": "9.6800",
            "2. high": "9.7100",
            "3. low": "9.5800",
            "4. close": "9.6900",
            "5. volume": "70982160"
        },
        "2013-09-18": {
            "1. open": "9.6000",
            "2. high": "9.6600",
            "3. low": "9.5600",
            "4. close": "9.6300",
            "5. volume": "63167952"
        },
        "2013-09-17": {
            "1. open": "9.9700",
            "2. high": "9.9700",
            "3. low": "9.5900",
            "4. close": "9.6000",
            "5. volume": "113583160"
        },
        "2013-09-16": {
            "1. open": "10.2100",
            "2. high": "10.2800",
            "3. low": "9.9000",
            "4. close": "9.9200",
            "5. volume": "93173792"
        },
        "2013-09-13": {
            "1. open": "10.2100",
            "2. high": "10.4000",
            "3. low": "10.1000",
            "4. close": "10.1400",
            "5. volume": "110885696"
        },
        "2013-09-12": {
            "1. open": "10.2500",
            "2. high": "10.3800",
            "3. low": "9.9700",
            "4. close": "10.2200",
            "5. volume": "125597432"
        },
        "2013-09-11": {
            "1. open": "10.1800",
            "2. high": "10.4500",
            "3. low": "10.1000",
            "4. close": "10.2300",
            "5. volume": "148168688"
        },
        "2013-09-10": {
            "1. open": "10.0000",
            "2. high": "10.1100",
            "3. low": "9.9000",
            "4. close": "10.0800",
            "5. volume": "103608888"
        },
        "2013-09-09": {
            "1. open": "9.5700",
            "2. high": "10.1200",
            "3. low": "9.5300",
            "4. close": "9.9400",
            "5. volume": "194597008"
        },
        "2013-09-06": {
            "1. open": "9.6300",
            "2. high": "9.8100",
            "3. low": "9.4600",
            "4. close": "9.5500",
            "5. volume": "89402600"
        },
        "2013-09-05": {
            "1. open": "9.7000",
            "2. high": "9.9000",
            "3. low": "9.6600",
            "4. close": "9.6600",
            "5. volume": "105688312"
        },
        "2013-09-04": {
            "1. open": "9.6500",
            "2. high": "9.7500",
            "3. low": "9.6000",
            "4. close": "9.6300",
            "5. volume": "76908304"
        },
        "2013-09-03": {
            "1. open": "9.3500",
            "2. high": "9.7300",
            "3. low": "9.2500",
            "4. close": "9.7100",
            "5. volume": "164005888"
        },
        "2013-09-02": {
            "1. open": "9.5000",
            "2. high": "9.5200",
            "3. low": "9.1700",
            "4. close": "9.2900",
            "5. volume": "92254912"
        },
        "2013-08-30": {
            "1. open": "9.4400",
            "2. high": "9.5400",
            "3. low": "9.3600",
            "4. close": "9.4600",
            "5. volume": "68333832"
        },
        "2013-08-29": {
            "1. open": "9.4500",
            "2. high": "9.5000",
            "3. low": "9.3600",
            "4. close": "9.4800",
            "5. volume": "66549232"
        },
        "2013-08-28": {
            "1. open": "9.5400",
            "2. high": "9.5400",
            "3. low": "9.3600",
            "4. close": "9.4500",
            "5. volume": "92721984"
        },
        "2013-08-27": {
            "1. open": "9.6900",
            "2. high": "9.7400",
            "3. low": "9.5700",
            "4. close": "9.6300",
            "5. volume": "65414992"
        },
        "2013-08-26": {
            "1. open": "9.5700",
            "2. high": "9.7300",
            "3. low": "9.4200",
            "4. close": "9.7200",
            "5. volume": "85905184"
        },
        "2013-08-23": {
            "1. open": "9.6500",
            "2. high": "9.6700",
            "3. low": "9.3600",
            "4. close": "9.5600",
            "5. volume": "72848080"
        },
        "2013-08-22": {
            "1. open": "9.6000",
            "2. high": "9.7500",
            "3. low": "9.5400",
            "4. close": "9.5800",
            "5. volume": "56106360"
        },
        "2013-08-21": {
            "1. open": "9.7500",
            "2. high": "9.7800",
            "3. low": "9.5400",
            "4. close": "9.6000",
            "5. volume": "75388584"
        },
        "2013-08-20": {
            "1. open": "9.9200",
            "2. high": "9.9900",
            "3. low": "9.7100",
            "4. close": "9.7600",
            "5. volume": "96750920"
        },
        "2013-08-19": {
            "1. open": "9.8100",
            "2. high": "10.0500",
            "3. low": "9.7000",
            "4. close": "9.9600",
            "5. volume": "99054016"
        },
        "2013-08-16": {
            "1. open": "9.8700",
            "2. high": "10.5000",
            "3. low": "9.7900",
            "4. close": "9.8900",
            "5. volume": "159407136"
        },
        "2013-08-15": {
            "1. open": "10.1000",
            "2. high": "10.1400",
            "3. low": "9.8900",
            "4. close": "9.9100",
            "5. volume": "77319224"
        },
        "2013-08-14": {
            "1. open": "10.2500",
            "2. high": "10.3400",
            "3. low": "10.0700",
            "4. close": "10.0900",
            "5. volume": "92923104"
        },
        "2013-08-13": {
            "1. open": "10.1200",
            "2. high": "10.1900",
            "3. low": "10.0300",
            "4. close": "10.1600",
            "5. volume": "84442592"
        },
        "2013-08-12": {
            "1. open": "9.7700",
            "2. high": "10.1300",
            "3. low": "9.7700",
            "4. close": "10.1300",
            "5. volume": "141877024"
        },
        "2013-08-09": {
            "1. open": "9.8800",
            "2. high": "9.9100",
            "3. low": "9.6000",
            "4. close": "9.7500",
            "5. volume": "71965192"
        },
        "2013-08-08": {
            "1. open": "10.0400",
            "2. high": "10.0400",
            "3. low": "9.7600",
            "4. close": "9.7900",
            "5. volume": "78178872"
        },
        "2013-08-07": {
            "1. open": "10.1000",
            "2. high": "10.3400",
            "3. low": "9.9300",
            "4. close": "9.9800",
            "5. volume": "155839504"
        },
        "2013-08-06": {
            "1. open": "9.8500",
            "2. high": "9.9600",
            "3. low": "9.6600",
            "4. close": "9.9300",
            "5. volume": "102637824"
        },
        "2013-08-05": {
            "1. open": "9.9000",
            "2. high": "10.0400",
            "3. low": "9.8200",
            "4. close": "9.9900",
            "5. volume": "76602584"
        },
        "2013-08-02": {
            "1. open": "10.0700",
            "2. high": "10.2600",
            "3. low": "9.9000",
            "4. close": "9.9800",
            "5. volume": "132833864"
        },
        "2013-08-01": {
            "1. open": "9.5700",
            "2. high": "9.8800",
            "3. low": "9.5000",
            "4. close": "9.7400",
            "5. volume": "98028904"
        },
        "2013-07-31": {
            "1. open": "9.8000",
            "2. high": "10.1000",
            "3. low": "9.4900",
            "4. close": "9.5200",
            "5. volume": "158506992"
        },
        "2013-07-30": {
            "1. open": "9.1300",
            "2. high": "9.4700",
            "3. low": "9.0100",
            "4. close": "9.2600",
            "5. volume": "94080808"
        },
        "2013-07-29": {
            "1. open": "9.2800",
            "2. high": "9.2800",
            "3. low": "8.9300",
            "4. close": "9.1500",
            "5. volume": "110724864"
        },
        "2013-07-26": {
            "1. open": "9.4100",
            "2. high": "9.5300",
            "3. low": "9.3000",
            "4. close": "9.3500",
            "5. volume": "64357476"
        },
        "2013-07-25": {
            "1. open": "9.5900",
            "2. high": "9.6900",
            "3. low": "9.4000",
            "4. close": "9.5000",
            "5. volume": "73204960"
        },
        "2013-07-24": {
            "1. open": "9.8000",
            "2. high": "9.8500",
            "3. low": "9.4000",
            "4. close": "9.5900",
            "5. volume": "110450896"
        },
        "2013-07-23": {
            "1. open": "9.5000",
            "2. high": "9.8800",
            "3. low": "9.4200",
            "4. close": "9.8800",
            "5. volume": "91277072"
        },
        "2013-07-22": {
            "1. open": "9.4800",
            "2. high": "9.6000",
            "3. low": "9.2900",
            "4. close": "9.4500",
            "5. volume": "88292656"
        },
        "2013-07-19": {
            "1. open": "10.1500",
            "2. high": "10.1800",
            "3. low": "9.5000",
            "4. close": "9.5600",
            "5. volume": "138749312"
        },
        "2013-07-18": {
            "1. open": "10.3500",
            "2. high": "10.5200",
            "3. low": "10.0700",
            "4. close": "10.1200",
            "5. volume": "73428320"
        },
        "2013-07-17": {
            "1. open": "10.3500",
            "2. high": "10.7000",
            "3. low": "10.1000",
            "4. close": "10.3900",
            "5. volume": "91172856"
        },
        "2013-07-16": {
            "1. open": "10.3400",
            "2. high": "10.5200",
            "3. low": "10.1100",
            "4. close": "10.4500",
            "5. volume": "89019728"
        },
        "2013-07-15": {
            "1. open": "10.4500",
            "2. high": "10.7500",
            "3. low": "10.2400",
            "4. close": "10.4500",
            "5. volume": "86632512"
        },
        "2013-07-12": {
            "1. open": "10.8300",
            "2. high": "10.9500",
            "3. low": "10.3200",
            "4. close": "10.4000",
            "5. volume": "92669016"
        },
        "2013-07-11": {
            "1. open": "10.3700",
            "2. high": "11.0100",
            "3. low": "10.3500",
            "4. close": "10.7800",
            "5. volume": "197670624"
        },
        "2013-07-10": {
            "1. open": "9.7100",
            "2. high": "10.3100",
            "3. low": "9.6300",
            "4. close": "10.2800",
            "5. volume": "94910144"
        },
        "2013-07-09": {
            "1. open": "9.9100",
            "2. high": "10.0500",
            "3. low": "9.5800",
            "4. close": "9.6600",
            "5. volume": "80460976"
        },
        "2013-07-08": {
            "1. open": "10.0600",
            "2. high": "10.3300",
            "3. low": "9.9000",
            "4. close": "10.0000",
            "5. volume": "84632752"
        },
        "2013-07-05": {
            "1. open": "10.2000",
            "2. high": "10.7000",
            "3. low": "10.0600",
            "4. close": "10.2000",
            "5. volume": "142439856"
        },
        "2013-07-04": {
            "1. open": "9.3800",
            "2. high": "9.9200",
            "3. low": "9.3800",
            "4. close": "9.8000",
            "5. volume": "132003808"
        },
        "2013-07-03": {
            "1. open": "9.7000",
            "2. high": "9.7000",
            "3. low": "9.2200",
            "4. close": "9.4600",
            "5. volume": "123077784"
        },
        "2013-07-02": {
            "1. open": "9.8800",
            "2. high": "9.9100",
            "3. low": "9.4000",
            "4. close": "9.7200",
            "5. volume": "110995664"
        },
        "2013-07-01": {
            "1. open": "9.7400",
            "2. high": "10.0000",
            "3. low": "9.6200",
            "4. close": "9.8800",
            "5. volume": "103759336"
        },
        "2013-06-28": {
            "1. open": "9.1500",
            "2. high": "10.0000",
            "3. low": "9.1500",
            "4. close": "9.8500",
            "5. volume": "234909280"
        },
        "2013-06-27": {
            "1. open": "9.1000",
            "2. high": "9.3600",
            "3. low": "9.0100",
            "4. close": "9.0900",
            "5. volume": "129277448"
        },
        "2013-06-26": {
            "1. open": "9.1000",
            "2. high": "9.1400",
            "3. low": "8.7900",
            "4. close": "8.9900",
            "5. volume": "143592192"
        },
        "2013-06-25": {
            "1. open": "8.9000",
            "2. high": "9.1600",
            "3. low": "8.3800",
            "4. close": "8.8500",
            "5. volume": "170938864"
        },
        "2013-06-24": {
            "1. open": "9.8800",
            "2. high": "9.8800",
            "3. low": "9.0000",
            "4. close": "9.0300",
            "5. volume": "173365088"
        },
        "2013-06-21": {
            "1. open": "9.7200",
            "2. high": "10.0600",
            "3. low": "9.6000",
            "4. close": "9.9000",
            "5. volume": "90978984"
        },
        "2013-06-20": {
            "1. open": "10.1900",
            "2. high": "10.2700",
            "3. low": "9.8900",
            "4. close": "9.9200",
            "5. volume": "80301176"
        },
        "2013-06-19": {
            "1. open": "10.3800",
            "2. high": "10.3800",
            "3. low": "9.9900",
            "4. close": "10.1900",
            "5. volume": "96882104"
        },
        "2013-06-18": {
            "1. open": "10.3500",
            "2. high": "10.4700",
            "3. low": "10.3000",
            "4. close": "10.4400",
            "5. volume": "70590360"
        },
        "2013-06-17": {
            "1. open": "10.7300",
            "2. high": "10.7500",
            "3. low": "10.1800",
            "4. close": "10.3300",
            "5. volume": "117954912"
        },
        "2013-06-14": {
            "1. open": "10.7100",
            "2. high": "10.8200",
            "3. low": "10.6500",
            "4. close": "10.6900",
            "5. volume": "56813740"
        },
        "2013-06-13": {
            "1. open": "11.0000",
            "2. high": "11.0000",
            "3. low": "10.4500",
            "4. close": "10.6700",
            "5. volume": "86938920"
        },
        "2013-06-07": {
            "1. open": "11.4500",
            "2. high": "11.5300",
            "3. low": "11.0600",
            "4. close": "11.2100",
            "5. volume": "87652504"
        },
        "2013-06-06": {
            "1. open": "11.7900",
            "2. high": "11.8200",
            "3. low": "11.4300",
            "4. close": "11.4900",
            "5. volume": "67642760"
        },
        "2013-06-05": {
            "1. open": "11.9000",
            "2. high": "11.9000",
            "3. low": "11.6800",
            "4. close": "11.8300",
            "5. volume": "47892832"
        },
        "2013-06-04": {
            "1. open": "12.0000",
            "2. high": "12.1600",
            "3. low": "11.7400",
            "4. close": "11.8600",
            "5. volume": "73788192"
        },
        "2013-06-03": {
            "1. open": "12.0100",
            "2. high": "12.2000",
            "3. low": "11.9500",
            "4. close": "12.0000",
            "5. volume": "52348904"
        },
        "2013-05-31": {
            "1. open": "12.3100",
            "2. high": "12.4100",
            "3. low": "11.9500",
            "4. close": "11.9800",
            "5. volume": "61379360"
        },
        "2013-05-30": {
            "1. open": "12.2000",
            "2. high": "12.4500",
            "3. low": "12.1100",
            "4. close": "12.3100",
            "5. volume": "51775024"
        },
        "2013-05-29": {
            "1. open": "12.3600",
            "2. high": "12.6100",
            "3. low": "12.2600",
            "4. close": "12.3200",
            "5. volume": "98852008"
        },
        "2013-05-28": {
            "1. open": "11.8100",
            "2. high": "12.3800",
            "3. low": "11.7200",
            "4. close": "12.3600",
            "5. volume": "94178768"
        },
        "2013-05-27": {
            "1. open": "11.8400",
            "2. high": "11.8700",
            "3. low": "11.6800",
            "4. close": "11.8000",
            "5. volume": "51237500"
        },
        "2013-05-24": {
            "1. open": "12.0500",
            "2. high": "12.1900",
            "3. low": "11.7200",
            "4. close": "11.9100",
            "5. volume": "87662032"
        },
        "2013-05-23": {
            "1. open": "12.1000",
            "2. high": "12.4700",
            "3. low": "11.9000",
            "4. close": "12.0100",
            "5. volume": "93165080"
        },
        "2013-05-22": {
            "1. open": "11.9900",
            "2. high": "12.3000",
            "3. low": "11.8800",
            "4. close": "12.1000",
            "5. volume": "76503336"
        },
        "2013-05-21": {
            "1. open": "11.9900",
            "2. high": "12.0300",
            "3. low": "11.7700",
            "4. close": "12.0300",
            "5. volume": "69293264"
        },
        "2013-05-20": {
            "1. open": "12.2000",
            "2. high": "12.4500",
            "3. low": "11.9000",
            "4. close": "11.9300",
            "5. volume": "126290488"
        },
        "2013-05-17": {
            "1. open": "11.6800",
            "2. high": "12.2000",
            "3. low": "11.6700",
            "4. close": "12.1600",
            "5. volume": "151364128"
        },
        "2013-05-16": {
            "1. open": "11.1800",
            "2. high": "11.7000",
            "3. low": "11.1200",
            "4. close": "11.7000",
            "5. volume": "85115616"
        },
        "2013-05-15": {
            "1. open": "11.3200",
            "2. high": "11.4200",
            "3. low": "11.2100",
            "4. close": "11.3100",
            "5. volume": "32849474"
        },
        "2013-05-14": {
            "1. open": "11.5900",
            "2. high": "11.6700",
            "3. low": "11.2600",
            "4. close": "11.3200",
            "5. volume": "42887760"
        },
        "2013-05-13": {
            "1. open": "11.7700",
            "2. high": "11.9000",
            "3. low": "11.5900",
            "4. close": "11.6200",
            "5. volume": "38375176"
        },
        "2013-05-10": {
            "1. open": "11.5800",
            "2. high": "11.7800",
            "3. low": "11.5500",
            "4. close": "11.7500",
            "5. volume": "40236096"
        },
        "2013-05-09": {
            "1. open": "11.6900",
            "2. high": "11.7300",
            "3. low": "11.4000",
            "4. close": "11.5900",
            "5. volume": "61023712"
        },
        "2013-05-08": {
            "1. open": "11.7200",
            "2. high": "12.0400",
            "3. low": "11.6800",
            "4. close": "11.7400",
            "5. volume": "80520424"
        },
        "2013-05-07": {
            "1. open": "11.2700",
            "2. high": "11.6100",
            "3. low": "11.2500",
            "4. close": "11.5800",
            "5. volume": "79763992"
        },
        "2013-05-06": {
            "1. open": "11.3900",
            "2. high": "11.4800",
            "3. low": "11.2400",
            "4. close": "11.3200",
            "5. volume": "70548376"
        },
        "2013-05-03": {
            "1. open": "11.3500",
            "2. high": "11.7000",
            "3. low": "11.3400",
            "4. close": "11.3900",
            "5. volume": "100654064"
        },
        "2013-05-02": {
            "1. open": "10.8800",
            "2. high": "11.3800",
            "3. low": "10.8600",
            "4. close": "11.3400",
            "5. volume": "73106312"
        },
        "2013-04-26": {
            "1. open": "10.9900",
            "2. high": "11.1900",
            "3. low": "10.9900",
            "4. close": "11.0300",
            "5. volume": "48444344"
        },
        "2013-04-25": {
            "1. open": "11.2400",
            "2. high": "11.2400",
            "3. low": "10.9100",
            "4. close": "10.9800",
            "5. volume": "102690864"
        },
        "2013-04-24": {
            "1. open": "11.2800",
            "2. high": "11.4400",
            "3. low": "11.0400",
            "4. close": "11.3000",
            "5. volume": "100774304"
        },
        "2013-04-23": {
            "1. open": "11.5800",
            "2. high": "11.5800",
            "3. low": "10.9800",
            "4. close": "11.2800",
            "5. volume": "100475440"
        },
        "2013-04-22": {
            "1. open": "11.9400",
            "2. high": "12.0000",
            "3. low": "11.4100",
            "4. close": "11.6900",
            "5. volume": "96935832"
        },
        "2013-04-19": {
            "1. open": "11.7400",
            "2. high": "11.9300",
            "3. low": "11.5900",
            "4. close": "11.9100",
            "5. volume": "86913544"
        },
        "2013-04-18": {
            "1. open": "11.5600",
            "2. high": "11.9300",
            "3. low": "11.5200",
            "4. close": "11.7000",
            "5. volume": "65582888"
        },
        "2013-04-17": {
            "1. open": "11.6300",
            "2. high": "11.8900",
            "3. low": "11.4200",
            "4. close": "11.6500",
            "5. volume": "87720144"
        },
        "2013-04-16": {
            "1. open": "10.9300",
            "2. high": "11.6600",
            "3. low": "10.9000",
            "4. close": "11.6400",
            "5. volume": "142495344"
        },
        "2013-04-15": {
            "1. open": "10.9800",
            "2. high": "11.1900",
            "3. low": "10.7500",
            "4. close": "11.0300",
            "5. volume": "65294368"
        },
        "2013-04-12": {
            "1. open": "10.9400",
            "2. high": "11.0700",
            "3. low": "10.8900",
            "4. close": "10.9200",
            "5. volume": "37744200"
        },
        "2013-04-11": {
            "1. open": "11.1900",
            "2. high": "11.3500",
            "3. low": "10.9900",
            "4. close": "11.0000",
            "5. volume": "51563840"
        },
        "2013-04-10": {
            "1. open": "11.0300",
            "2. high": "11.2000",
            "3. low": "10.9400",
            "4. close": "11.0400",
            "5. volume": "60813232"
        },
        "2013-04-09": {
            "1. open": "10.9800",
            "2. high": "11.2500",
            "3. low": "10.9300",
            "4. close": "10.9900",
            "5. volume": "65685832"
        },
        "2013-04-08": {
            "1. open": "10.8800",
            "2. high": "11.0700",
            "3. low": "10.6000",
            "4. close": "10.9800",
            "5. volume": "66456864"
        },
        "2013-04-03": {
            "1. open": "11.2300",
            "2. high": "11.4300",
            "3. low": "11.0100",
            "4. close": "11.2000",
            "5. volume": "53910464"
        },
        "2013-04-02": {
            "1. open": "11.0700",
            "2. high": "11.4500",
            "3. low": "11.0000",
            "4. close": "11.2000",
            "5. volume": "90543000"
        },
        "2013-04-01": {
            "1. open": "10.8300",
            "2. high": "11.2500",
            "3. low": "10.8300",
            "4. close": "11.0000",
            "5. volume": "67843856"
        },
        "2013-03-29": {
            "1. open": "10.9400",
            "2. high": "10.9800",
            "3. low": "10.7100",
            "4. close": "10.7600",
            "5. volume": "41894996"
        },
        "2013-03-28": {
            "1. open": "11.0500",
            "2. high": "11.0700",
            "3. low": "10.5000",
            "4. close": "10.9600",
            "5. volume": "105144160"
        },
        "2013-03-27": {
            "1. open": "11.0900",
            "2. high": "11.4300",
            "3. low": "11.0900",
            "4. close": "11.2500",
            "5. volume": "60769800"
        },
        "2013-03-26": {
            "1. open": "11.1700",
            "2. high": "11.5700",
            "3. low": "11.1000",
            "4. close": "11.1200",
            "5. volume": "97241216"
        },
        "2013-03-25": {
            "1. open": "11.0500",
            "2. high": "11.2500",
            "3. low": "10.9100",
            "4. close": "11.1400",
            "5. volume": "59536496"
        },
        "2013-03-22": {
            "1. open": "11.0000",
            "2. high": "11.0800",
            "3. low": "10.8200",
            "4. close": "11.0000",
            "5. volume": "68408208"
        },
        "2013-03-21": {
            "1. open": "11.2300",
            "2. high": "11.3000",
            "3. low": "10.8400",
            "4. close": "11.0100",
            "5. volume": "80610376"
        },
        "2013-03-20": {
            "1. open": "10.9600",
            "2. high": "11.4200",
            "3. low": "10.9100",
            "4. close": "11.2200",
            "5. volume": "104552808"
        },
        "2013-03-19": {
            "1. open": "10.7100",
            "2. high": "11.0300",
            "3. low": "10.6100",
            "4. close": "10.9500",
            "5. volume": "70996712"
        },
        "2013-03-18": {
            "1. open": "10.4300",
            "2. high": "10.8000",
            "3. low": "10.4300",
            "4. close": "10.6900",
            "5. volume": "62920980"
        },
        "2013-03-15": {
            "1. open": "10.7500",
            "2. high": "10.9800",
            "3. low": "10.3300",
            "4. close": "10.4800",
            "5. volume": "104999736"
        },
        "2013-03-14": {
            "1. open": "10.8200",
            "2. high": "11.0100",
            "3. low": "10.6400",
            "4. close": "10.8000",
            "5. volume": "70496320"
        },
        "2013-03-13": {
            "1. open": "11.2000",
            "2. high": "11.2000",
            "3. low": "10.8700",
            "4. close": "10.9500",
            "5. volume": "64584652"
        },
        "2013-03-12": {
            "1. open": "11.0500",
            "2. high": "11.4500",
            "3. low": "11.0400",
            "4. close": "11.2200",
            "5. volume": "97831064"
        },
        "2013-03-11": {
            "1. open": "10.9000",
            "2. high": "11.2600",
            "3. low": "10.8000",
            "4. close": "11.1100",
            "5. volume": "66667092"
        },
        "2013-03-08": {
            "1. open": "11.2200",
            "2. high": "11.3000",
            "3. low": "10.9500",
            "4. close": "10.9600",
            "5. volume": "70600024"
        },
        "2013-03-07": {
            "1. open": "11.0900",
            "2. high": "11.4300",
            "3. low": "10.8900",
            "4. close": "11.2100",
            "5. volume": "114670136"
        },
        "2013-03-06": {
            "1. open": "10.9400",
            "2. high": "11.2700",
            "3. low": "10.9400",
            "4. close": "11.1500",
            "5. volume": "145417472"
        },
        "2013-03-05": {
            "1. open": "10.8300",
            "2. high": "11.0500",
            "3. low": "10.5000",
            "4. close": "10.8900",
            "5. volume": "218277520"
        },
        "2013-03-04": {
            "1. open": "11.0400",
            "2. high": "11.2500",
            "3. low": "10.8400",
            "4. close": "10.8400",
            "5. volume": "311545536"
        },
        "2013-03-01": {
            "1. open": "12.0100",
            "2. high": "12.1800",
            "3. low": "11.7800",
            "4. close": "12.0400",
            "5. volume": "87506616"
        },
        "2013-02-28": {
            "1. open": "11.5200",
            "2. high": "12.0900",
            "3. low": "11.5200",
            "4. close": "12.0000",
            "5. volume": "154546512"
        },
        "2013-02-27": {
            "1. open": "10.8200",
            "2. high": "11.4000",
            "3. low": "10.8200",
            "4. close": "11.3200",
            "5. volume": "87903096"
        },
        "2013-02-26": {
            "1. open": "10.9000",
            "2. high": "11.1700",
            "3. low": "10.7300",
            "4. close": "10.8200",
            "5. volume": "77476144"
        },
        "2013-02-25": {
            "1. open": "11.3300",
            "2. high": "11.4500",
            "3. low": "10.8500",
            "4. close": "11.0100",
            "5. volume": "82375536"
        },
        "2013-02-22": {
            "1. open": "11.2800",
            "2. high": "11.4500",
            "3. low": "11.1800",
            "4. close": "11.3200",
            "5. volume": "61331000"
        },
        "2013-02-21": {
            "1. open": "11.4000",
            "2. high": "11.6900",
            "3. low": "11.0300",
            "4. close": "11.3100",
            "5. volume": "146114224"
        },
        "2013-02-20": {
            "1. open": "11.1800",
            "2. high": "11.4600",
            "3. low": "11.1400",
            "4. close": "11.4400",
            "5. volume": "84089376"
        },
        "2013-02-19": {
            "1. open": "11.7300",
            "2. high": "11.7400",
            "3. low": "11.1600",
            "4. close": "11.2000",
            "5. volume": "118304952"
        },
        "2013-02-18": {
            "1. open": "12.1300",
            "2. high": "12.2200",
            "3. low": "11.6100",
            "4. close": "11.7000",
            "5. volume": "78311008"
        },
        "2013-02-08": {
            "1. open": "11.8000",
            "2. high": "12.1900",
            "3. low": "11.7800",
            "4. close": "12.0300",
            "5. volume": "79113928"
        },
        "2013-02-07": {
            "1. open": "12.0700",
            "2. high": "12.1000",
            "3. low": "11.7900",
            "4. close": "11.8800",
            "5. volume": "77307248"
        },
        "2013-02-06": {
            "1. open": "12.3000",
            "2. high": "12.3100",
            "3. low": "11.9900",
            "4. close": "12.1600",
            "5. volume": "74930072"
        },
        "2013-02-05": {
            "1. open": "11.9100",
            "2. high": "12.5200",
            "3. low": "11.8000",
            "4. close": "12.3300",
            "5. volume": "169459024"
        },
        "2013-02-04": {
            "1. open": "11.8300",
            "2. high": "12.1000",
            "3. low": "11.5100",
            "4. close": "11.9000",
            "5. volume": "146699792"
        },
        "2013-02-01": {
            "1. open": "12.0500",
            "2. high": "12.1500",
            "3. low": "11.6300",
            "4. close": "11.9600",
            "5. volume": "168332416"
        },
        "2013-01-31": {
            "1. open": "12.6000",
            "2. high": "12.6400",
            "3. low": "11.9500",
            "4. close": "12.0100",
            "5. volume": "151307792"
        },
        "2013-01-30": {
            "1. open": "12.1700",
            "2. high": "12.7500",
            "3. low": "12.1500",
            "4. close": "12.6700",
            "5. volume": "127081232"
        },
        "2013-01-29": {
            "1. open": "12.0900",
            "2. high": "12.6500",
            "3. low": "12.0600",
            "4. close": "12.2100",
            "5. volume": "135988608"
        },
        "2013-01-28": {
            "1. open": "11.6500",
            "2. high": "12.1700",
            "3. low": "11.6400",
            "4. close": "12.0600",
            "5. volume": "138997968"
        },
        "2013-01-25": {
            "1. open": "11.9800",
            "2. high": "12.0200",
            "3. low": "11.5700",
            "4. close": "11.7000",
            "5. volume": "86321704"
        },
        "2013-01-24": {
            "1. open": "11.6100",
            "2. high": "12.2200",
            "3. low": "11.5700",
            "4. close": "11.9500",
            "5. volume": "219041824"
        },
        "2013-01-23": {
            "1. open": "11.8000",
            "2. high": "11.8300",
            "3. low": "11.5000",
            "4. close": "11.6900",
            "5. volume": "129945192"
        },
        "2013-01-22": {
            "1. open": "11.6900",
            "2. high": "12.1800",
            "3. low": "11.5700",
            "4. close": "11.7600",
            "5. volume": "464332640"
        },
        "2013-01-21": {
            "1. open": "11.1300",
            "2. high": "11.1300",
            "3. low": "11.1300",
            "4. close": "11.1300",
            "5. volume": "23430892"
        },
        "2012-12-25": {
            "1. open": "9.5500",
            "2. high": "10.2600",
            "3. low": "9.5000",
            "4. close": "10.1200",
            "5. volume": "166448832"
        },
        "2012-12-24": {
            "1. open": "9.4500",
            "2. high": "9.6100",
            "3. low": "9.4300",
            "4. close": "9.5500",
            "5. volume": "47518724"
        },
        "2012-12-21": {
            "1. open": "9.5000",
            "2. high": "9.6000",
            "3. low": "9.3300",
            "4. close": "9.4300",
            "5. volume": "54450908"
        },
        "2012-12-20": {
            "1. open": "9.2500",
            "2. high": "9.5100",
            "3. low": "9.1800",
            "4. close": "9.4800",
            "5. volume": "79967400"
        },
        "2012-12-19": {
            "1. open": "9.2100",
            "2. high": "9.3600",
            "3. low": "9.0100",
            "4. close": "9.3100",
            "5. volume": "137002048"
        },
        "2012-12-18": {
            "1. open": "9.5100",
            "2. high": "9.6700",
            "3. low": "9.1600",
            "4. close": "9.2200",
            "5. volume": "141128464"
        },
        "2012-12-17": {
            "1. open": "9.6800",
            "2. high": "9.9000",
            "3. low": "9.4900",
            "4. close": "9.5700",
            "5. volume": "99622064"
        },
        "2012-12-14": {
            "1. open": "9.3400",
            "2. high": "9.7300",
            "3. low": "9.2900",
            "4. close": "9.7000",
            "5. volume": "120122104"
        },
        "2012-12-13": {
            "1. open": "9.2300",
            "2. high": "9.4200",
            "3. low": "9.1200",
            "4. close": "9.3200",
            "5. volume": "68234120"
        },
        "2012-12-12": {
            "1. open": "9.2400",
            "2. high": "9.3300",
            "3. low": "9.0600",
            "4. close": "9.2400",
            "5. volume": "47958008"
        },
        "2012-12-11": {
            "1. open": "9.3000",
            "2. high": "9.3500",
            "3. low": "9.2300",
            "4. close": "9.2400",
            "5. volume": "32082816"
        },
        "2012-12-10": {
            "1. open": "9.2600",
            "2. high": "9.4000",
            "3. low": "9.1600",
            "4. close": "9.3400",
            "5. volume": "102496112"
        },
        "2012-12-07": {
            "1. open": "9.2800",
            "2. high": "9.4000",
            "3. low": "9.0900",
            "4. close": "9.2000",
            "5. volume": "89478928"
        },
        "2012-12-06": {
            "1. open": "9.1300",
            "2. high": "9.3500",
            "3. low": "9.1200",
            "4. close": "9.2700",
            "5. volume": "70892648"
        },
        "2012-12-05": {
            "1. open": "8.9200",
            "2. high": "9.3500",
            "3. low": "8.9200",
            "4. close": "9.1400",
            "5. volume": "117872280"
        },
        "2012-12-04": {
            "1. open": "8.7900",
            "2. high": "8.9600",
            "3. low": "8.6200",
            "4. close": "8.9500",
            "5. volume": "62180176"
        },
        "2012-12-03": {
            "1. open": "8.7500",
            "2. high": "9.0000",
            "3. low": "8.7000",
            "4. close": "8.8000",
            "5. volume": "88740720"
        },
        "2012-11-30": {
            "1. open": "8.4300",
            "2. high": "8.9200",
            "3. low": "8.4100",
            "4. close": "8.7500",
            "5. volume": "95192864"
        },
        "2012-11-29": {
            "1. open": "8.3400",
            "2. high": "8.5100",
            "3. low": "8.3400",
            "4. close": "8.4300",
            "5. volume": "35909052"
        },
        "2012-11-28": {
            "1. open": "8.4400",
            "2. high": "8.4700",
            "3. low": "8.3200",
            "4. close": "8.3400",
            "5. volume": "25742968"
        },
        "2012-11-27": {
            "1. open": "8.3800",
            "2. high": "8.5200",
            "3. low": "8.3400",
            "4. close": "8.4600",
            "5. volume": "30320076"
        },
        "2012-11-26": {
            "1. open": "8.4300",
            "2. high": "8.5000",
            "3. low": "8.3500",
            "4. close": "8.4200",
            "5. volume": "30318656"
        },
        "2012-11-23": {
            "1. open": "8.4200",
            "2. high": "8.5100",
            "3. low": "8.3700",
            "4. close": "8.4500",
            "5. volume": "32228364"
        },
        "2012-11-22": {
            "1. open": "8.3100",
            "2. high": "8.4700",
            "3. low": "8.2800",
            "4. close": "8.3800",
            "5. volume": "30010068"
        },
        "2012-11-21": {
            "1. open": "8.2500",
            "2. high": "8.4000",
            "3. low": "8.2200",
            "4. close": "8.3700",
            "5. volume": "30273756"
        },
        "2012-11-20": {
            "1. open": "8.2000",
            "2. high": "8.3700",
            "3. low": "8.1600",
            "4. close": "8.2500",
            "5. volume": "30590158"
        },
        "2012-11-19": {
            "1. open": "8.2100",
            "2. high": "8.2800",
            "3. low": "8.0700",
            "4. close": "8.1800",
            "5. volume": "28144588"
        },
        "2012-11-16": {
            "1. open": "8.1800",
            "2. high": "8.2500",
            "3. low": "8.0900",
            "4. close": "8.2200",
            "5. volume": "38587584"
        },
        "2012-11-15": {
            "1. open": "8.3400",
            "2. high": "8.3700",
            "3. low": "8.2200",
            "4. close": "8.2500",
            "5. volume": "45267676"
        },
        "2012-11-14": {
            "1. open": "8.3400",
            "2. high": "8.4100",
            "3. low": "8.2700",
            "4. close": "8.3700",
            "5. volume": "21846746"
        },
        "2012-11-13": {
            "1. open": "8.5400",
            "2. high": "8.5400",
            "3. low": "8.3400",
            "4. close": "8.3700",
            "5. volume": "31455114"
        },
        "2012-11-12": {
            "1. open": "8.3800",
            "2. high": "8.5700",
            "3. low": "8.3700",
            "4. close": "8.5600",
            "5. volume": "47566824"
        },
        "2012-11-09": {
            "1. open": "8.4500",
            "2. high": "8.5400",
            "3. low": "8.3700",
            "4. close": "8.3800",
            "5. volume": "33851824"
        },
        "2012-11-08": {
            "1. open": "8.4500",
            "2. high": "8.5900",
            "3. low": "8.4200",
            "4. close": "8.5000",
            "5. volume": "35165928"
        },
        "2012-11-07": {
            "1. open": "8.6000",
            "2. high": "8.6600",
            "3. low": "8.4700",
            "4. close": "8.5100",
            "5. volume": "33180552"
        },
        "2012-11-06": {
            "1. open": "8.6700",
            "2. high": "8.6900",
            "3. low": "8.4700",
            "4. close": "8.6100",
            "5. volume": "40986304"
        },
        "2012-11-05": {
            "1. open": "8.6500",
            "2. high": "8.7300",
            "3. low": "8.5000",
            "4. close": "8.6700",
            "5. volume": "49850992"
        },
        "2012-11-02": {
            "1. open": "8.6100",
            "2. high": "8.7000",
            "3. low": "8.5300",
            "4. close": "8.6500",
            "5. volume": "74212488"
        },
        "2012-11-01": {
            "1. open": "8.3000",
            "2. high": "8.6500",
            "3. low": "8.2700",
            "4. close": "8.5900",
            "5. volume": "131734952"
        },
        "2012-10-31": {
            "1. open": "8.2900",
            "2. high": "8.3400",
            "3. low": "8.1800",
            "4. close": "8.3200",
            "5. volume": "47222524"
        },
        "2012-10-30": {
            "1. open": "8.2300",
            "2. high": "8.3900",
            "3. low": "8.1500",
            "4. close": "8.3000",
            "5. volume": "59343736"
        },
        "2012-10-29": {
            "1. open": "8.1900",
            "2. high": "8.2200",
            "3. low": "8.0800",
            "4. close": "8.2200",
            "5. volume": "31262940"
        },
        "2012-10-26": {
            "1. open": "8.3500",
            "2. high": "8.3900",
            "3. low": "8.1300",
            "4. close": "8.2000",
            "5. volume": "35232404"
        },
        "2012-10-25": {
            "1. open": "8.4400",
            "2. high": "8.5300",
            "3. low": "8.3100",
            "4. close": "8.3500",
            "5. volume": "42170324"
        },
        "2012-10-24": {
            "1. open": "8.4800",
            "2. high": "8.5300",
            "3. low": "8.3900",
            "4. close": "8.4300",
            "5. volume": "46099484"
        },
        "2012-10-23": {
            "1. open": "8.4000",
            "2. high": "8.5700",
            "3. low": "8.3600",
            "4. close": "8.4000",
            "5. volume": "50191320"
        },
        "2012-10-22": {
            "1. open": "8.3800",
            "2. high": "8.4900",
            "3. low": "8.2500",
            "4. close": "8.4200",
            "5. volume": "65103548"
        },
        "2012-10-19": {
            "1. open": "8.4000",
            "2. high": "8.5000",
            "3. low": "8.3800",
            "4. close": "8.4200",
            "5. volume": "36890984"
        },
        "2012-10-18": {
            "1. open": "8.1700",
            "2. high": "8.4900",
            "3. low": "8.1100",
            "4. close": "8.4400",
            "5. volume": "86013392"
        },
        "2012-10-17": {
            "1. open": "8.2200",
            "2. high": "8.2300",
            "3. low": "8.1100",
            "4. close": "8.1300",
            "5. volume": "36720948"
        },
        "2012-10-16": {
            "1. open": "8.1800",
            "2. high": "8.2500",
            "3. low": "8.1400",
            "4. close": "8.1800",
            "5. volume": "29162300"
        },
        "2012-10-15": {
            "1. open": "8.2600",
            "2. high": "8.2600",
            "3. low": "8.1400",
            "4. close": "8.1900",
            "5. volume": "21370542"
        },
        "2012-10-12": {
            "1. open": "8.3200",
            "2. high": "8.3800",
            "3. low": "8.1900",
            "4. close": "8.2400",
            "5. volume": "31135664"
        },
        "2012-10-11": {
            "1. open": "8.3300",
            "2. high": "8.3300",
            "3. low": "8.2200",
            "4. close": "8.2900",
            "5. volume": "25436968"
        },
        "2012-10-10": {
            "1. open": "8.3700",
            "2. high": "8.3700",
            "3. low": "8.2000",
            "4. close": "8.3600",
            "5. volume": "50734352"
        },
        "2012-10-09": {
            "1. open": "8.1900",
            "2. high": "8.3900",
            "3. low": "8.1800",
            "4. close": "8.3600",
            "5. volume": "48794284"
        },
        "2012-10-08": {
            "1. open": "8.3700",
            "2. high": "8.4700",
            "3. low": "8.0900",
            "4. close": "8.1600",
            "5. volume": "47316180"
        },
        "2012-09-28": {
            "1. open": "8.1200",
            "2. high": "8.4500",
            "3. low": "8.0600",
            "4. close": "8.4300",
            "5. volume": "76046400"
        },
        "2012-09-27": {
            "1. open": "7.8000",
            "2. high": "8.2300",
            "3. low": "7.7400",
            "4. close": "8.2100",
            "5. volume": "76955240"
        },
        "2012-09-26": {
            "1. open": "7.9000",
            "2. high": "7.9300",
            "3. low": "7.7200",
            "4. close": "7.7900",
            "5. volume": "24969416"
        },
        "2012-09-25": {
            "1. open": "7.8700",
            "2. high": "7.9500",
            "3. low": "7.8300",
            "4. close": "7.9100",
            "5. volume": "23961652"
        },
        "2012-09-24": {
            "1. open": "7.8000",
            "2. high": "7.9800",
            "3. low": "7.6000",
            "4. close": "7.8900",
            "5. volume": "45501388"
        },
        "2012-09-21": {
            "1. open": "7.8000",
            "2. high": "7.8600",
            "3. low": "7.7600",
            "4. close": "7.8100",
            "5. volume": "38855004"
        },
        "2012-09-20": {
            "1. open": "8.0000",
            "2. high": "8.0200",
            "3. low": "7.7700",
            "4. close": "7.8200",
            "5. volume": "58472788"
        },
        "2012-09-19": {
            "1. open": "8.0400",
            "2. high": "8.0500",
            "3. low": "7.9600",
            "4. close": "8.0400",
            "5. volume": "36685164"
        },
        "2012-09-18": {
            "1. open": "8.0200",
            "2. high": "8.1100",
            "3. low": "7.9500",
            "4. close": "8.0100",
            "5. volume": "34475644"
        },
        "2012-09-17": {
            "1. open": "8.3000",
            "2. high": "8.3600",
            "3. low": "7.9600",
            "4. close": "8.0600",
            "5. volume": "89886704"
        },
        "2012-09-14": {
            "1. open": "8.4900",
            "2. high": "8.5100",
            "3. low": "8.2600",
            "4. close": "8.3400",
            "5. volume": "77417712"
        },
        "2012-09-13": {
            "1. open": "8.4400",
            "2. high": "8.5400",
            "3. low": "8.3500",
            "4. close": "8.4200",
            "5. volume": "25213328"
        },
        "2012-09-12": {
            "1. open": "8.5300",
            "2. high": "8.6200",
            "3. low": "8.3300",
            "4. close": "8.4500",
            "5. volume": "46291776"
        },
        "2012-09-11": {
            "1. open": "8.5500",
            "2. high": "8.5800",
            "3. low": "8.4100",
            "4. close": "8.4800",
            "5. volume": "35288028"
        },
        "2012-09-10": {
            "1. open": "8.6200",
            "2. high": "8.7100",
            "3. low": "8.5000",
            "4. close": "8.6100",
            "5. volume": "52496168"
        },
        "2012-09-07": {
            "1. open": "8.4200",
            "2. high": "8.8800",
            "3. low": "8.4000",
            "4. close": "8.6000",
            "5. volume": "107057200"
        },
        "2012-09-06": {
            "1. open": "8.3400",
            "2. high": "8.5000",
            "3. low": "8.3100",
            "4. close": "8.3500",
            "5. volume": "28171592"
        },
        "2012-09-05": {
            "1. open": "8.2300",
            "2. high": "8.4100",
            "3. low": "8.2100",
            "4. close": "8.3200",
            "5. volume": "39501220"
        },
        "2012-09-04": {
            "1. open": "8.2900",
            "2. high": "8.3600",
            "3. low": "8.1900",
            "4. close": "8.2300",
            "5. volume": "37074476"
        },
        "2012-09-03": {
            "1. open": "8.0300",
            "2. high": "8.3500",
            "3. low": "8.0100",
            "4. close": "8.2900",
            "5. volume": "63069744"
        },
        "2012-08-31": {
            "1. open": "7.9500",
            "2. high": "8.1200",
            "3. low": "7.9500",
            "4. close": "8.0200",
            "5. volume": "27298520"
        },
        "2012-08-30": {
            "1. open": "7.8800",
            "2. high": "8.0400",
            "3. low": "7.8800",
            "4. close": "7.9900",
            "5. volume": "31272296"
        },
        "2012-08-29": {
            "1. open": "7.9700",
            "2. high": "8.0700",
            "3. low": "7.9400",
            "4. close": "7.9700",
            "5. volume": "20237240"
        },
        "2012-08-28": {
            "1. open": "8.0700",
            "2. high": "8.1200",
            "3. low": "7.9500",
            "4. close": "8.0000",
            "5. volume": "36009464"
        },
        "2012-08-27": {
            "1. open": "8.1000",
            "2. high": "8.2100",
            "3. low": "8.0500",
            "4. close": "8.0800",
            "5. volume": "42663040"
        },
        "2012-08-24": {
            "1. open": "8.0500",
            "2. high": "8.1600",
            "3. low": "8.0200",
            "4. close": "8.1200",
            "5. volume": "34829572"
        },
        "2012-08-23": {
            "1. open": "8.1300",
            "2. high": "8.2100",
            "3. low": "7.9800",
            "4. close": "8.1100",
            "5. volume": "62574208"
        },
        "2012-08-22": {
            "1. open": "8.3000",
            "2. high": "8.3100",
            "3. low": "8.0300",
            "4. close": "8.1400",
            "5. volume": "80119016"
        },
        "2012-08-21": {
            "1. open": "8.4500",
            "2. high": "8.6000",
            "3. low": "8.2200",
            "4. close": "8.3200",
            "5. volume": "82020296"
        },
        "2012-08-20": {
            "1. open": "8.5000",
            "2. high": "8.5000",
            "3. low": "8.3000",
            "4. close": "8.5000",
            "5. volume": "40163768"
        },
        "2012-08-17": {
            "1. open": "8.6300",
            "2. high": "8.7000",
            "3. low": "8.5000",
            "4. close": "8.6100",
            "5. volume": "26052034"
        },
        "2012-08-16": {
            "1. open": "8.5200",
            "2. high": "8.6600",
            "3. low": "8.5200",
            "4. close": "8.6400",
            "5. volume": "26597064"
        },
        "2012-08-15": {
            "1. open": "8.5100",
            "2. high": "8.6000",
            "3. low": "8.4800",
            "4. close": "8.5700",
            "5. volume": "33558428"
        },
        "2012-08-14": {
            "1. open": "8.4400",
            "2. high": "8.5800",
            "3. low": "8.3500",
            "4. close": "8.5800",
            "5. volume": "49906760"
        },
        "2012-08-13": {
            "1. open": "8.7600",
            "2. high": "8.7600",
            "3. low": "8.3200",
            "4. close": "8.4200",
            "5. volume": "123215008"
        },
        "2012-08-10": {
            "1. open": "9.0000",
            "2. high": "9.0000",
            "3. low": "8.7500",
            "4. close": "8.7900",
            "5. volume": "45993456"
        },
        "2012-08-09": {
            "1. open": "8.9400",
            "2. high": "9.0900",
            "3. low": "8.9300",
            "4. close": "9.0000",
            "5. volume": "42220432"
        },
        "2012-08-08": {
            "1. open": "8.8200",
            "2. high": "9.0100",
            "3. low": "8.8100",
            "4. close": "8.9300",
            "5. volume": "42680472"
        },
        "2012-08-07": {
            "1. open": "8.8000",
            "2. high": "8.9500",
            "3. low": "8.7200",
            "4. close": "8.8300",
            "5. volume": "46459412"
        },
        "2012-08-06": {
            "1. open": "8.6500",
            "2. high": "8.8300",
            "3. low": "8.5200",
            "4. close": "8.7600",
            "5. volume": "63653856"
        },
        "2012-08-03": {
            "1. open": "8.8100",
            "2. high": "8.8500",
            "3. low": "8.5000",
            "4. close": "8.7000",
            "5. volume": "71748432"
        },
        "2012-08-02": {
            "1. open": "9.3200",
            "2. high": "9.3300",
            "3. low": "8.5000",
            "4. close": "8.7000",
            "5. volume": "95384880"
        },
        "2012-08-01": {
            "1. open": "9.2300",
            "2. high": "9.4400",
            "3. low": "9.2300",
            "4. close": "9.3300",
            "5. volume": "34938784"
        },
        "2012-07-31": {
            "1. open": "9.0800",
            "2. high": "9.2600",
            "3. low": "9.0500",
            "4. close": "9.2300",
            "5. volume": "35851540"
        },
        "2012-07-30": {
            "1. open": "9.0200",
            "2. high": "9.1000",
            "3. low": "9.0000",
            "4. close": "9.0000",
            "5. volume": "22547620"
        },
        "2012-07-27": {
            "1. open": "8.9100",
            "2. high": "9.0400",
            "3. low": "8.7400",
            "4. close": "8.9800",
            "5. volume": "29959676"
        },
        "2012-07-26": {
            "1. open": "9.0900",
            "2. high": "9.1800",
            "3. low": "8.8000",
            "4. close": "8.9100",
            "5. volume": "54631096"
        },
        "2012-07-25": {
            "1. open": "9.2600",
            "2. high": "9.3000",
            "3. low": "9.0500",
            "4. close": "9.1000",
            "5. volume": "42848480"
        },
        "2012-07-24": {
            "1. open": "9.1700",
            "2. high": "9.4800",
            "3. low": "9.1600",
            "4. close": "9.3300",
            "5. volume": "33037828"
        },
        "2012-07-23": {
            "1. open": "9.2000",
            "2. high": "9.3400",
            "3. low": "9.1300",
            "4. close": "9.2100",
            "5. volume": "28790978"
        },
        "2012-07-20": {
            "1. open": "9.3600",
            "2. high": "9.4300",
            "3. low": "9.1900",
            "4. close": "9.3000",
            "5. volume": "39410688"
        },
        "2012-07-19": {
            "1. open": "9.4000",
            "2. high": "9.5900",
            "3. low": "9.3200",
            "4. close": "9.4400",
            "5. volume": "57823352"
        },
        "2012-07-18": {
            "1. open": "9.7900",
            "2. high": "9.9000",
            "3. low": "9.2000",
            "4. close": "9.4300",
            "5. volume": "90409488"
        },
        "2012-07-17": {
            "1. open": "9.6600",
            "2. high": "9.9500",
            "3. low": "9.6500",
            "4. close": "9.8000",
            "5. volume": "41476380"
        },
        "2012-07-16": {
            "1. open": "9.8500",
            "2. high": "9.9200",
            "3. low": "9.5800",
            "4. close": "9.7300",
            "5. volume": "51985236"
        },
        "2012-07-13": {
            "1. open": "9.6000",
            "2. high": "9.8800",
            "3. low": "9.5700",
            "4. close": "9.8600",
            "5. volume": "72265944"
        },
        "2012-07-12": {
            "1. open": "9.3900",
            "2. high": "9.7300",
            "3. low": "9.3600",
            "4. close": "9.6300",
            "5. volume": "74275888"
        },
        "2012-07-11": {
            "1. open": "9.5100",
            "2. high": "9.7100",
            "3. low": "9.2900",
            "4. close": "9.4000",
            "5. volume": "68793328"
        },
        "2012-07-10": {
            "1. open": "9.6000",
            "2. high": "9.7500",
            "3. low": "9.4000",
            "4. close": "9.5400",
            "5. volume": "59447304"
        },
        "2012-07-09": {
            "1. open": "9.5600",
            "2. high": "9.9000",
            "3. low": "9.5000",
            "4. close": "9.6600",
            "5. volume": "104794056"
        },
        "2012-07-06": {
            "1. open": "9.4800",
            "2. high": "9.6500",
            "3. low": "9.4000",
            "4. close": "9.6500",
            "5. volume": "165535888"
        },
        "2012-07-05": {
            "1. open": "9.0200",
            "2. high": "9.3000",
            "3. low": "9.0200",
            "4. close": "9.2900",
            "5. volume": "71648880"
        },
        "2012-07-04": {
            "1. open": "9.1500",
            "2. high": "9.2000",
            "3. low": "9.0900",
            "4. close": "9.1100",
            "5. volume": "29758246"
        },
        "2012-07-03": {
            "1. open": "8.9900",
            "2. high": "9.2300",
            "3. low": "8.9000",
            "4. close": "9.1200",
            "5. volume": "52201424"
        },
        "2012-07-02": {
            "1. open": "8.9400",
            "2. high": "9.0600",
            "3. low": "8.9100",
            "4. close": "8.9800",
            "5. volume": "29145688"
        },
        "2012-06-29": {
            "1. open": "8.8600",
            "2. high": "9.0200",
            "3. low": "8.8200",
            "4. close": "8.9100",
            "5. volume": "28620508"
        },
        "2012-06-28": {
            "1. open": "8.9600",
            "2. high": "9.0000",
            "3. low": "8.8400",
            "4. close": "8.8500",
            "5. volume": "33598536"
        },
        "2012-06-27": {
            "1. open": "8.9100",
            "2. high": "9.0900",
            "3. low": "8.8400",
            "4. close": "8.9500",
            "5. volume": "49201048"
        },
        "2012-06-26": {
            "1. open": "8.7200",
            "2. high": "9.0100",
            "3. low": "8.7000",
            "4. close": "8.9500",
            "5. volume": "64364528"
        },
        "2012-06-25": {
            "1. open": "8.9700",
            "2. high": "8.9700",
            "3. low": "8.5900",
            "4. close": "8.7500",
            "5. volume": "71557112"
        },
        "2012-06-21": {
            "1. open": "9.0000",
            "2. high": "9.1000",
            "3. low": "8.9700",
            "4. close": "9.0300",
            "5. volume": "31852780"
        },
        "2012-06-20": {
            "1. open": "9.0800",
            "2. high": "9.1100",
            "3. low": "8.9800",
            "4. close": "9.0300",
            "5. volume": "27190000"
        },
        "2012-06-19": {
            "1. open": "9.1300",
            "2. high": "9.2000",
            "3. low": "9.0100",
            "4. close": "9.0600",
            "5. volume": "31268850"
        },
        "2012-06-18": {
            "1. open": "9.1300",
            "2. high": "9.1900",
            "3. low": "9.0600",
            "4. close": "9.1900",
            "5. volume": "56613284"
        },
        "2012-06-15": {
            "1. open": "9.3000",
            "2. high": "9.3300",
            "3. low": "8.9800",
            "4. close": "9.1100",
            "5. volume": "73916528"
        },
        "2012-06-14": {
            "1. open": "9.3000",
            "2. high": "9.4000",
            "3. low": "9.2500",
            "4. close": "9.2800",
            "5. volume": "48780248"
        },
        "2012-06-13": {
            "1. open": "9.3100",
            "2. high": "9.4400",
            "3. low": "9.2100",
            "4. close": "9.2700",
            "5. volume": "66846680"
        },
        "2012-06-12": {
            "1. open": "9.1900",
            "2. high": "9.3800",
            "3. low": "9.1700",
            "4. close": "9.2200",
            "5. volume": "82302560"
        },
        "2012-06-11": {
            "1. open": "8.9800",
            "2. high": "9.3900",
            "3. low": "8.9300",
            "4. close": "9.2000",
            "5. volume": "88912936"
        },
        "2012-06-08": {
            "1. open": "9.0900",
            "2. high": "9.1600",
            "3. low": "8.8400",
            "4. close": "8.9200",
            "5. volume": "85305568"
        },
        "2012-06-07": {
            "1. open": "9.0700",
            "2. high": "9.2200",
            "3. low": "8.9100",
            "4. close": "8.9600",
            "5. volume": "53650848"
        },
        "2012-06-06": {
            "1. open": "9.1000",
            "2. high": "9.1100",
            "3. low": "8.9400",
            "4. close": "8.9800",
            "5. volume": "35461688"
        },
        "2012-06-05": {
            "1. open": "9.0400",
            "2. high": "9.1500",
            "3. low": "9.0100",
            "4. close": "9.1100",
            "5. volume": "43435928"
        },
        "2012-06-04": {
            "1. open": "9.0700",
            "2. high": "9.2200",
            "3. low": "9.0000",
            "4. close": "9.0400",
            "5. volume": "39877280"
        },
        "2012-06-01": {
            "1. open": "9.2500",
            "2. high": "9.3400",
            "3. low": "9.1000",
            "4. close": "9.1500",
            "5. volume": "34606948"
        },
        "2012-05-31": {
            "1. open": "9.2400",
            "2. high": "9.3200",
            "3. low": "9.2100",
            "4. close": "9.2500",
            "5. volume": "24631532"
        },
        "2012-05-30": {
            "1. open": "9.2800",
            "2. high": "9.4900",
            "3. low": "9.2000",
            "4. close": "9.3100",
            "5. volume": "70798072"
        },
        "2012-05-29": {
            "1. open": "9.1700",
            "2. high": "9.3800",
            "3. low": "9.1000",
            "4. close": "9.2700",
            "5. volume": "66409868"
        },
        "2012-05-28": {
            "1. open": "8.8000",
            "2. high": "9.2000",
            "3. low": "8.7600",
            "4. close": "9.1700",
            "5. volume": "60463488"
        },
        "2012-05-25": {
            "1. open": "8.9200",
            "2. high": "9.0700",
            "3. low": "8.8200",
            "4. close": "8.8500",
            "5. volume": "34985272"
        },
        "2012-05-24": {
            "1. open": "9.0600",
            "2. high": "9.1600",
            "3. low": "8.9000",
            "4. close": "8.9200",
            "5. volume": "28345060"
        },
        "2012-05-23": {
            "1. open": "8.9600",
            "2. high": "9.1200",
            "3. low": "8.9300",
            "4. close": "9.0500",
            "5. volume": "35449528"
        },
        "2012-05-22": {
            "1. open": "8.7000",
            "2. high": "9.0300",
            "3. low": "8.6800",
            "4. close": "9.0100",
            "5. volume": "58269084"
        },
        "2012-05-21": {
            "1. open": "8.6000",
            "2. high": "8.7600",
            "3. low": "8.5600",
            "4. close": "8.6700",
            "5. volume": "29233304"
        },
        "2012-05-18": {
            "1. open": "8.6500",
            "2. high": "8.7800",
            "3. low": "8.5500",
            "4. close": "8.5800",
            "5. volume": "47731888"
        },
        "2012-05-17": {
            "1. open": "8.6400",
            "2. high": "8.7600",
            "3. low": "8.5600",
            "4. close": "8.6800",
            "5. volume": "32767254"
        },
        "2012-05-16": {
            "1. open": "8.8800",
            "2. high": "8.8800",
            "3. low": "8.6000",
            "4. close": "8.6100",
            "5. volume": "44284256"
        },
        "2012-05-15": {
            "1. open": "8.8700",
            "2. high": "9.0000",
            "3. low": "8.8200",
            "4. close": "8.9100",
            "5. volume": "32082786"
        },
        "2012-05-14": {
            "1. open": "8.9400",
            "2. high": "9.0800",
            "3. low": "8.8400",
            "4. close": "8.9200",
            "5. volume": "58382704"
        },
        "2012-05-10": {
            "1. open": "8.9300",
            "2. high": "8.9600",
            "3. low": "8.8600",
            "4. close": "8.9300",
            "5. volume": "30703900"
        },
        "2012-05-09": {
            "1. open": "8.9500",
            "2. high": "8.9800",
            "3. low": "8.8500",
            "4. close": "8.9300",
            "5. volume": "58309872"
        },
        "2012-05-08": {
            "1. open": "9.0700",
            "2. high": "9.1300",
            "3. low": "8.9300",
            "4. close": "9.0400",
            "5. volume": "63979364"
        },
        "2012-05-07": {
            "1. open": "9.1200",
            "2. high": "9.2000",
            "3. low": "8.9600",
            "4. close": "9.0700",
            "5. volume": "73349280"
        },
        "2012-05-04": {
            "1. open": "9.0600",
            "2. high": "9.2400",
            "3. low": "8.8800",
            "4. close": "9.2200",
            "5. volume": "92987912"
        },
        "2012-05-03": {
            "1. open": "9.2000",
            "2. high": "9.2500",
            "3. low": "8.9200",
            "4. close": "9.0400",
            "5. volume": "72626288"
        },
        "2012-05-02": {
            "1. open": "9.0300",
            "2. high": "9.2900",
            "3. low": "8.9300",
            "4. close": "9.2200",
            "5. volume": "91744304"
        },
        "2012-04-27": {
            "1. open": "8.9500",
            "2. high": "9.0800",
            "3. low": "8.9100",
            "4. close": "8.9800",
            "5. volume": "47593528"
        },
        "2012-04-26": {
            "1. open": "8.9000",
            "2. high": "9.0200",
            "3. low": "8.8500",
            "4. close": "8.9500",
            "5. volume": "67000016"
        },
        "2012-04-25": {
            "1. open": "8.6100",
            "2. high": "8.9100",
            "3. low": "8.5800",
            "4. close": "8.8800",
            "5. volume": "86608904"
        },
        "2012-04-24": {
            "1. open": "8.6000",
            "2. high": "8.8000",
            "3. low": "8.5300",
            "4. close": "8.6300",
            "5. volume": "57089640"
        },
        "2012-04-23": {
            "1. open": "8.6200",
            "2. high": "8.6500",
            "3. low": "8.5000",
            "4. close": "8.6000",
            "5. volume": "35176416"
        },
        "2012-04-20": {
            "1. open": "8.5600",
            "2. high": "8.6600",
            "3. low": "8.4900",
            "4. close": "8.6400",
            "5. volume": "48445468"
        },
        "2012-04-19": {
            "1. open": "8.6400",
            "2. high": "8.6700",
            "3. low": "8.5700",
            "4. close": "8.5900",
            "5. volume": "34145944"
        },
        "2012-04-18": {
            "1. open": "8.4300",
            "2. high": "8.6600",
            "3. low": "8.4000",
            "4. close": "8.6400",
            "5. volume": "56785800"
        },
        "2012-04-17": {
            "1. open": "8.5700",
            "2. high": "8.5900",
            "3. low": "8.3300",
            "4. close": "8.3700",
            "5. volume": "46033872"
        },
        "2012-04-16": {
            "1. open": "8.5100",
            "2. high": "8.6800",
            "3. low": "8.4900",
            "4. close": "8.5700",
            "5. volume": "30602310"
        },
        "2012-04-13": {
            "1. open": "8.7000",
            "2. high": "8.7600",
            "3. low": "8.5700",
            "4. close": "8.5800",
            "5. volume": "47527700"
        },
        "2012-04-12": {
            "1. open": "8.5500",
            "2. high": "8.7000",
            "3. low": "8.5100",
            "4. close": "8.6800",
            "5. volume": "64196240"
        },
        "2012-04-11": {
            "1. open": "8.3400",
            "2. high": "8.7000",
            "3. low": "8.3300",
            "4. close": "8.4900",
            "5. volume": "70319000"
        },
        "2012-04-10": {
            "1. open": "8.2400",
            "2. high": "8.4300",
            "3. low": "8.1900",
            "4. close": "8.4200",
            "5. volume": "35315312"
        },
        "2012-04-09": {
            "1. open": "8.3200",
            "2. high": "8.3500",
            "3. low": "8.2100",
            "4. close": "8.2200",
            "5. volume": "34238088"
        },
        "2012-04-06": {
            "1. open": "8.3800",
            "2. high": "8.5100",
            "3. low": "8.3500",
            "4. close": "8.3800",
            "5. volume": "42694204"
        },
        "2012-04-05": {
            "1. open": "8.2200",
            "2. high": "8.4000",
            "3. low": "8.2100",
            "4. close": "8.3600",
            "5. volume": "60894928"
        },
        "2012-03-30": {
            "1. open": "8.1800",
            "2. high": "8.3200",
            "3. low": "8.1700",
            "4. close": "8.2800",
            "5. volume": "43236556"
        },
        "2012-03-29": {
            "1. open": "8.0000",
            "2. high": "8.4000",
            "3. low": "7.9600",
            "4. close": "8.1900",
            "5. volume": "77859728"
        },
        "2012-03-28": {
            "1. open": "8.0100",
            "2. high": "8.2200",
            "3. low": "7.9700",
            "4. close": "8.0000",
            "5. volume": "41916816"
        },
        "2012-03-27": {
            "1. open": "8.0200",
            "2. high": "8.0900",
            "3. low": "8.0000",
            "4. close": "8.0200",
            "5. volume": "23030972"
        },
        "2012-03-26": {
            "1. open": "8.1000",
            "2. high": "8.1100",
            "3. low": "7.9300",
            "4. close": "8.0200",
            "5. volume": "35754672"
        },
        "2012-03-23": {
            "1. open": "8.2100",
            "2. high": "8.2800",
            "3. low": "8.1000",
            "4. close": "8.1200",
            "5. volume": "28908260"
        },
        "2012-03-22": {
            "1. open": "8.2000",
            "2. high": "8.3400",
            "3. low": "8.1700",
            "4. close": "8.2300",
            "5. volume": "30858038"
        },
        "2012-03-21": {
            "1. open": "8.2200",
            "2. high": "8.2700",
            "3. low": "8.1500",
            "4. close": "8.1800",
            "5. volume": "33210840"
        },
        "2012-03-20": {
            "1. open": "8.1900",
            "2. high": "8.2700",
            "3. low": "8.1500",
            "4. close": "8.1700",
            "5. volume": "33339402"
        },
        "2012-03-19": {
            "1. open": "8.2200",
            "2. high": "8.2400",
            "3. low": "8.1300",
            "4. close": "8.2200",
            "5. volume": "36235300"
        },
        "2012-03-16": {
            "1. open": "8.2300",
            "2. high": "8.3000",
            "3. low": "8.1000",
            "4. close": "8.2700",
            "5. volume": "45485280"
        },
        "2012-03-15": {
            "1. open": "8.2900",
            "2. high": "8.3500",
            "3. low": "8.0600",
            "4. close": "8.2100",
            "5. volume": "84164016"
        },
        "2012-03-14": {
            "1. open": "8.5800",
            "2. high": "8.6200",
            "3. low": "8.2600",
            "4. close": "8.2900",
            "5. volume": "96551632"
        },
        "2012-03-13": {
            "1. open": "8.4300",
            "2. high": "8.5400",
            "3. low": "8.4000",
            "4. close": "8.5200",
            "5. volume": "38863332"
        },
        "2012-03-12": {
            "1. open": "8.5300",
            "2. high": "8.6000",
            "3. low": "8.3100",
            "4. close": "8.3500",
            "5. volume": "74453664"
        },
        "2012-03-09": {
            "1. open": "8.6500",
            "2. high": "8.7000",
            "3. low": "8.5000",
            "4. close": "8.6000",
            "5. volume": "36259228"
        },
        "2012-03-08": {
            "1. open": "8.4300",
            "2. high": "8.7000",
            "3. low": "8.4300",
            "4. close": "8.6100",
            "5. volume": "57817444"
        },
        "2012-03-07": {
            "1. open": "8.4000",
            "2. high": "8.5000",
            "3. low": "8.3200",
            "4. close": "8.4300",
            "5. volume": "43078744"
        },
        "2012-03-06": {
            "1. open": "8.5100",
            "2. high": "8.6200",
            "3. low": "8.4000",
            "4. close": "8.4300",
            "5. volume": "59523164"
        },
        "2012-03-05": {
            "1. open": "8.7100",
            "2. high": "8.8500",
            "3. low": "8.4900",
            "4. close": "8.5100",
            "5. volume": "81323952"
        },
        "2012-03-02": {
            "1. open": "8.3000",
            "2. high": "8.6900",
            "3. low": "8.3000",
            "4. close": "8.6300",
            "5. volume": "94111344"
        },
        "2012-03-01": {
            "1. open": "8.2400",
            "2. high": "8.4700",
            "3. low": "8.2200",
            "4. close": "8.3000",
            "5. volume": "68619872"
        },
        "2012-02-29": {
            "1. open": "8.4000",
            "2. high": "8.4100",
            "3. low": "8.2000",
            "4. close": "8.2800",
            "5. volume": "89649672"
        },
        "2012-02-28": {
            "1. open": "8.6000",
            "2. high": "8.6500",
            "3. low": "8.4800",
            "4. close": "8.5200",
            "5. volume": "69548568"
        },
        "2012-02-27": {
            "1. open": "8.5000",
            "2. high": "8.7200",
            "3. low": "8.5000",
            "4. close": "8.5800",
            "5. volume": "107257200"
        },
        "2012-02-24": {
            "1. open": "8.1900",
            "2. high": "8.6000",
            "3. low": "8.1500",
            "4. close": "8.5100",
            "5. volume": "117655128"
        },
        "2012-02-23": {
            "1. open": "8.2000",
            "2. high": "8.3000",
            "3. low": "8.1500",
            "4. close": "8.1900",
            "5. volume": "75998808"
        },
        "2012-02-22": {
            "1. open": "7.9800",
            "2. high": "8.2000",
            "3. low": "7.9800",
            "4. close": "8.1900",
            "5. volume": "121273744"
        },
        "2012-02-21": {
            "1. open": "7.8400",
            "2. high": "7.9300",
            "3. low": "7.7800",
            "4. close": "7.9200",
            "5. volume": "37957552"
        },
        "2012-02-20": {
            "1. open": "7.9200",
            "2. high": "8.0100",
            "3. low": "7.8000",
            "4. close": "7.8300",
            "5. volume": "71861256"
        },
        "2012-02-17": {
            "1. open": "7.8500",
            "2. high": "7.8700",
            "3. low": "7.7100",
            "4. close": "7.7900",
            "5. volume": "44615660"
        },
        "2012-02-16": {
            "1. open": "7.7800",
            "2. high": "7.8200",
            "3. low": "7.6800",
            "4. close": "7.7900",
            "5. volume": "39985036"
        },
        "2012-02-15": {
            "1. open": "7.6500",
            "2. high": "7.8200",
            "3. low": "7.6100",
            "4. close": "7.8200",
            "5. volume": "54176080"
        },
        "2012-02-14": {
            "1. open": "7.6500",
            "2. high": "7.7200",
            "3. low": "7.5400",
            "4. close": "7.7000",
            "5. volume": "87626504"
        },
        "2012-02-13": {
            "1. open": "7.5600",
            "2. high": "7.8000",
            "3. low": "7.4300",
            "4. close": "7.7000",
            "5. volume": "91214504"
        },
        "2012-02-10": {
            "1. open": "7.7200",
            "2. high": "8.0300",
            "3. low": "7.7200",
            "4. close": "7.8500",
            "5. volume": "178925072"
        },
        "2012-02-09": {
            "1. open": "7.6000",
            "2. high": "7.8100",
            "3. low": "7.5300",
            "4. close": "7.7000",
            "5. volume": "126142976"
        },
        "2012-02-08": {
            "1. open": "7.4200",
            "2. high": "7.7200",
            "3. low": "7.3800",
            "4. close": "7.5900",
            "5. volume": "82044480"
        },
        "2012-02-07": {
            "1. open": "7.6000",
            "2. high": "7.6500",
            "3. low": "7.3800",
            "4. close": "7.3800",
            "5. volume": "80336512"
        },
        "2012-02-06": {
            "1. open": "7.7700",
            "2. high": "7.8200",
            "3. low": "7.6100",
            "4. close": "7.6200",
            "5. volume": "52243988"
        },
        "2012-02-03": {
            "1. open": "7.6600",
            "2. high": "7.8500",
            "3. low": "7.6100",
            "4. close": "7.7900",
            "5. volume": "63644836"
        },
        "2012-02-02": {
            "1. open": "7.5900",
            "2. high": "7.7000",
            "3. low": "7.4900",
            "4. close": "7.6800",
            "5. volume": "41273168"
        },
        "2012-02-01": {
            "1. open": "7.6100",
            "2. high": "7.7500",
            "3. low": "7.5200",
            "4. close": "7.5600",
            "5. volume": "50097592"
        },
        "2012-01-31": {
            "1. open": "7.5500",
            "2. high": "7.7000",
            "3. low": "7.5500",
            "4. close": "7.6500",
            "5. volume": "35502936"
        },
        "2012-01-30": {
            "1. open": "7.8500",
            "2. high": "7.8800",
            "3. low": "7.5200",
            "4. close": "7.5500",
            "5. volume": "105304992"
        },
        "2012-01-20": {
            "1. open": "7.8000",
            "2. high": "7.9600",
            "3. low": "7.7700",
            "4. close": "7.9000",
            "5. volume": "89686472"
        },
        "2012-01-19": {
            "1. open": "7.5500",
            "2. high": "7.8000",
            "3. low": "7.5100",
            "4. close": "7.7900",
            "5. volume": "86699400"
        },
        "2012-01-18": {
            "1. open": "7.5600",
            "2. high": "7.6800",
            "3. low": "7.4700",
            "4. close": "7.5100",
            "5. volume": "48552724"
        },
        "2012-01-17": {
            "1. open": "7.3500",
            "2. high": "7.6800",
            "3. low": "7.2200",
            "4. close": "7.5800",
            "5. volume": "88222912"
        },
        "2012-01-16": {
            "1. open": "7.4000",
            "2. high": "7.5600",
            "3. low": "7.3500",
            "4. close": "7.3700",
            "5. volume": "33783392"
        },
        "2012-01-13": {
            "1. open": "7.5100",
            "2. high": "7.5600",
            "3. low": "7.3400",
            "4. close": "7.4600",
            "5. volume": "39223844"
        },
        "2012-01-12": {
            "1. open": "7.4200",
            "2. high": "7.7100",
            "3. low": "7.4100",
            "4. close": "7.5200",
            "5. volume": "55986664"
        },
        "2012-01-11": {
            "1. open": "7.5000",
            "2. high": "7.5700",
            "3. low": "7.4300",
            "4. close": "7.4600",
            "5. volume": "48293468"
        },
        "2012-01-10": {
            "1. open": "7.3500",
            "2. high": "7.6100",
            "3. low": "7.3200",
            "4. close": "7.5300",
            "5. volume": "107797680"
        },
        "2012-01-09": {
            "1. open": "7.1600",
            "2. high": "7.4100",
            "3. low": "7.0800",
            "4. close": "7.4100",
            "5. volume": "84603776"
        },
        "2012-01-06": {
            "1. open": "7.2700",
            "2. high": "7.3300",
            "3. low": "7.0600",
            "4. close": "7.1600",
            "5. volume": "54276960"
        },
        "2012-01-05": {
            "1. open": "7.3100",
            "2. high": "7.4200",
            "3. low": "7.1900",
            "4. close": "7.2500",
            "5. volume": "52811780"
        },
        "2012-01-04": {
            "1. open": "7.4700",
            "2. high": "7.6500",
            "3. low": "7.3200",
            "4. close": "7.3300",
            "5. volume": "47432960"
        },
        "2011-12-30": {
            "1. open": "7.3300",
            "2. high": "7.5200",
            "3. low": "7.3300",
            "4. close": "7.4700",
            "5. volume": "30657174"
        },
        "2011-12-29": {
            "1. open": "7.2900",
            "2. high": "7.4100",
            "3. low": "7.2400",
            "4. close": "7.3300",
            "5. volume": "29468412"
        },
        "2011-12-28": {
            "1. open": "7.3700",
            "2. high": "7.4500",
            "3. low": "7.1500",
            "4. close": "7.3400",
            "5. volume": "42640668"
        },
        "2011-12-27": {
            "1. open": "7.5500",
            "2. high": "7.6200",
            "3. low": "7.3300",
            "4. close": "7.3700",
            "5. volume": "29583892"
        },
        "2011-12-26": {
            "1. open": "7.5000",
            "2. high": "7.6800",
            "3. low": "7.4600",
            "4. close": "7.5300",
            "5. volume": "30869596"
        },
        "2011-12-23": {
            "1. open": "7.4000",
            "2. high": "7.6500",
            "3. low": "7.3700",
            "4. close": "7.5600",
            "5. volume": "48635424"
        },
        "2011-12-22": {
            "1. open": "7.3000",
            "2. high": "7.5000",
            "3. low": "7.2500",
            "4. close": "7.4200",
            "5. volume": "43603068"
        },
        "2011-12-21": {
            "1. open": "7.5000",
            "2. high": "7.5700",
            "3. low": "7.2800",
            "4. close": "7.3000",
            "5. volume": "29569654"
        },
        "2011-12-20": {
            "1. open": "7.4200",
            "2. high": "7.7300",
            "3. low": "7.4100",
            "4. close": "7.5000",
            "5. volume": "67570976"
        },
        "2011-12-19": {
            "1. open": "7.3700",
            "2. high": "7.5000",
            "3. low": "7.2400",
            "4. close": "7.4300",
            "5. volume": "47051476"
        },
        "2011-12-16": {
            "1. open": "7.1600",
            "2. high": "7.5500",
            "3. low": "7.1400",
            "4. close": "7.4300",
            "5. volume": "56926556"
        },
        "2011-12-15": {
            "1. open": "7.0600",
            "2. high": "7.3000",
            "3. low": "7.0600",
            "4. close": "7.2100",
            "5. volume": "41404488"
        },
        "2011-12-14": {
            "1. open": "7.1700",
            "2. high": "7.1700",
            "3. low": "7.0500",
            "4. close": "7.1000",
            "5. volume": "23038544"
        },
        "2011-12-13": {
            "1. open": "7.2500",
            "2. high": "7.3200",
            "3. low": "7.1200",
            "4. close": "7.1700",
            "5. volume": "31372988"
        },
        "2011-12-12": {
            "1. open": "7.4000",
            "2. high": "7.4500",
            "3. low": "7.1800",
            "4. close": "7.3000",
            "5. volume": "44183680"
        },
        "2011-12-09": {
            "1. open": "7.4400",
            "2. high": "7.6300",
            "3. low": "7.4300",
            "4. close": "7.5400",
            "5. volume": "39699696"
        },
        "2011-12-08": {
            "1. open": "7.4200",
            "2. high": "7.5600",
            "3. low": "7.3600",
            "4. close": "7.4900",
            "5. volume": "33232000"
        },
        "2011-12-07": {
            "1. open": "7.4000",
            "2. high": "7.4600",
            "3. low": "7.3500",
            "4. close": "7.4200",
            "5. volume": "23045092"
        },
        "2011-12-06": {
            "1. open": "7.2900",
            "2. high": "7.4900",
            "3. low": "7.2500",
            "4. close": "7.4000",
            "5. volume": "40032064"
        },
        "2011-12-05": {
            "1. open": "7.3500",
            "2. high": "7.4100",
            "3. low": "7.2000",
            "4. close": "7.2900",
            "5. volume": "37327740"
        },
        "2011-12-02": {
            "1. open": "7.3300",
            "2. high": "7.4100",
            "3. low": "7.2600",
            "4. close": "7.3800",
            "5. volume": "30774708"
        },
        "2011-12-01": {
            "1. open": "7.4000",
            "2. high": "7.6100",
            "3. low": "7.3500",
            "4. close": "7.3900",
            "5. volume": "123365032"
        },
        "2011-11-30": {
            "1. open": "7.1600",
            "2. high": "7.1800",
            "3. low": "7.0100",
            "4. close": "7.0600",
            "5. volume": "39012232"
        },
        "2011-11-29": {
            "1. open": "7.1400",
            "2. high": "7.2500",
            "3. low": "7.0700",
            "4. close": "7.1700",
            "5. volume": "33303084"
        },
        "2011-11-28": {
            "1. open": "7.1200",
            "2. high": "7.1600",
            "3. low": "7.0200",
            "4. close": "7.0700",
            "5. volume": "25132152"
        },
        "2011-11-25": {
            "1. open": "7.2100",
            "2. high": "7.2400",
            "3. low": "7.0800",
            "4. close": "7.1000",
            "5. volume": "20501646"
        },
        "2011-11-24": {
            "1. open": "7.0800",
            "2. high": "7.3200",
            "3. low": "7.0400",
            "4. close": "7.2500",
            "5. volume": "36287528"
        },
        "2011-11-23": {
            "1. open": "7.1200",
            "2. high": "7.1500",
            "3. low": "7.0500",
            "4. close": "7.0900",
            "5. volume": "23384924"
        },
        "2011-11-22": {
            "1. open": "7.0500",
            "2. high": "7.1400",
            "3. low": "7.0200",
            "4. close": "7.1100",
            "5. volume": "27404424"
        },
        "2011-11-21": {
            "1. open": "7.0900",
            "2. high": "7.1200",
            "3. low": "7.0100",
            "4. close": "7.0900",
            "5. volume": "32196486"
        },
        "2011-11-18": {
            "1. open": "7.2600",
            "2. high": "7.2800",
            "3. low": "6.9900",
            "4. close": "7.0900",
            "5. volume": "71161136"
        },
        "2011-11-17": {
            "1. open": "7.3000",
            "2. high": "7.3500",
            "3. low": "7.2400",
            "4. close": "7.3000",
            "5. volume": "24090990"
        },
        "2011-11-16": {
            "1. open": "7.5400",
            "2. high": "7.5600",
            "3. low": "7.2200",
            "4. close": "7.2900",
            "5. volume": "49991708"
        },
        "2011-11-15": {
            "1. open": "7.6000",
            "2. high": "7.6000",
            "3. low": "7.5100",
            "4. close": "7.5500",
            "5. volume": "17477120"
        },
        "2011-11-14": {
            "1. open": "7.5500",
            "2. high": "7.6700",
            "3. low": "7.4800",
            "4. close": "7.6300",
            "5. volume": "52871932"
        },
        "2011-11-11": {
            "1. open": "7.5000",
            "2. high": "7.5600",
            "3. low": "7.4500",
            "4. close": "7.5200",
            "5. volume": "27030068"
        },
        "2011-11-10": {
            "1. open": "7.5900",
            "2. high": "7.6500",
            "3. low": "7.4500",
            "4. close": "7.5700",
            "5. volume": "42734068"
        },
        "2011-11-09": {
            "1. open": "7.6300",
            "2. high": "7.7000",
            "3. low": "7.5400",
            "4. close": "7.6700",
            "5. volume": "36185440"
        },
        "2011-11-08": {
            "1. open": "7.6800",
            "2. high": "7.7100",
            "3. low": "7.4600",
            "4. close": "7.6800",
            "5. volume": "54172660"
        },
        "2011-11-07": {
            "1. open": "7.7800",
            "2. high": "7.8600",
            "3. low": "7.6500",
            "4. close": "7.6800",
            "5. volume": "32302160"
        },
        "2011-11-04": {
            "1. open": "7.9100",
            "2. high": "8.0100",
            "3. low": "7.7800",
            "4. close": "7.8400",
            "5. volume": "47288836"
        },
        "2011-11-03": {
            "1. open": "7.9000",
            "2. high": "7.9900",
            "3. low": "7.7500",
            "4. close": "7.7600",
            "5. volume": "47224960"
        },
        "2011-11-02": {
            "1. open": "7.6200",
            "2. high": "7.9400",
            "3. low": "7.6100",
            "4. close": "7.9000",
            "5. volume": "35907324"
        },
        "2011-11-01": {
            "1. open": "7.9100",
            "2. high": "8.0500",
            "3. low": "7.7000",
            "4. close": "7.7600",
            "5. volume": "54507948"
        },
        "2011-10-31": {
            "1. open": "7.8500",
            "2. high": "8.0000",
            "3. low": "7.6500",
            "4. close": "8.0000",
            "5. volume": "73422360"
        },
        "2011-10-28": {
            "1. open": "7.7500",
            "2. high": "8.2800",
            "3. low": "7.7500",
            "4. close": "7.9100",
            "5. volume": "102587624"
        },
        "2011-10-27": {
            "1. open": "7.6600",
            "2. high": "7.7400",
            "3. low": "7.6300",
            "4. close": "7.6700",
            "5. volume": "37262284"
        },
        "2011-10-26": {
            "1. open": "7.4000",
            "2. high": "7.7300",
            "3. low": "7.3900",
            "4. close": "7.6600",
            "5. volume": "122013336"
        },
        "2011-10-25": {
            "1. open": "7.1600",
            "2. high": "7.5300",
            "3. low": "7.1200",
            "4. close": "7.4000",
            "5. volume": "78513400"
        },
        "2011-10-24": {
            "1. open": "6.9800",
            "2. high": "7.2000",
            "3. low": "6.9400",
            "4. close": "7.1900",
            "5. volume": "27588138"
        },
        "2011-10-21": {
            "1. open": "7.0500",
            "2. high": "7.1100",
            "3. low": "6.9400",
            "4. close": "6.9800",
            "5. volume": "21248974"
        },
        "2011-10-20": {
            "1. open": "7.0400",
            "2. high": "7.1500",
            "3. low": "6.9000",
            "4. close": "7.0200",
            "5. volume": "30381192"
        },
        "2011-10-19": {
            "1. open": "7.1700",
            "2. high": "7.2400",
            "3. low": "7.0900",
            "4. close": "7.1000",
            "5. volume": "23673908"
        },
        "2011-10-18": {
            "1. open": "7.3000",
            "2. high": "7.3300",
            "3. low": "7.1000",
            "4. close": "7.1900",
            "5. volume": "31101496"
        },
        "2011-10-17": {
            "1. open": "7.3600",
            "2. high": "7.4600",
            "3. low": "7.3100",
            "4. close": "7.3400",
            "5. volume": "28741632"
        },
        "2011-10-14": {
            "1. open": "7.3500",
            "2. high": "7.3900",
            "3. low": "7.2700",
            "4. close": "7.3500",
            "5. volume": "19404304"
        },
        "2011-10-13": {
            "1. open": "7.3300",
            "2. high": "7.5200",
            "3. low": "7.3000",
            "4. close": "7.3700",
            "5. volume": "53500980"
        },
        "2011-10-12": {
            "1. open": "7.0000",
            "2. high": "7.4200",
            "3. low": "6.9500",
            "4. close": "7.3400",
            "5. volume": "69849256"
        },
        "2011-10-11": {
            "1. open": "7.1300",
            "2. high": "7.1800",
            "3. low": "6.9500",
            "4. close": "7.0400",
            "5. volume": "35826440"
        },
        "2011-10-10": {
            "1. open": "7.2300",
            "2. high": "7.2400",
            "3. low": "6.9800",
            "4. close": "7.0000",
            "5. volume": "37660440"
        },
        "2011-09-30": {
            "1. open": "7.1500",
            "2. high": "7.3100",
            "3. low": "7.1400",
            "4. close": "7.2400",
            "5. volume": "34769324"
        },
        "2011-09-29": {
            "1. open": "7.0500",
            "2. high": "7.2900",
            "3. low": "6.8800",
            "4. close": "7.1800",
            "5. volume": "51024712"
        },
        "2011-09-28": {
            "1. open": "7.2200",
            "2. high": "7.2300",
            "3. low": "7.0000",
            "4. close": "7.0800",
            "5. volume": "35139308"
        },
        "2011-09-27": {
            "1. open": "7.2000",
            "2. high": "7.2300",
            "3. low": "7.1000",
            "4. close": "7.1700",
            "5. volume": "37687484"
        },
        "2011-09-26": {
            "1. open": "7.3300",
            "2. high": "7.4300",
            "3. low": "7.0400",
            "4. close": "7.1500",
            "5. volume": "52372132"
        },
        "2011-09-23": {
            "1. open": "7.3800",
            "2. high": "7.5200",
            "3. low": "7.2800",
            "4. close": "7.4000",
            "5. volume": "55885212"
        },
        "2011-09-22": {
            "1. open": "7.8000",
            "2. high": "7.8400",
            "3. low": "7.4400",
            "4. close": "7.4600",
            "5. volume": "104841832"
        },
        "2011-09-21": {
            "1. open": "7.7200",
            "2. high": "7.9300",
            "3. low": "7.6700",
            "4. close": "7.8700",
            "5. volume": "41128292"
        },
        "2011-09-20": {
            "1. open": "7.7800",
            "2. high": "7.8000",
            "3. low": "7.6500",
            "4. close": "7.7200",
            "5. volume": "29065240"
        },
        "2011-09-19": {
            "1. open": "8.0000",
            "2. high": "8.0200",
            "3. low": "7.7000",
            "4. close": "7.7800",
            "5. volume": "60736792"
        },
        "2011-09-16": {
            "1. open": "8.1200",
            "2. high": "8.1700",
            "3. low": "8.0000",
            "4. close": "8.0600",
            "5. volume": "36452752"
        },
        "2011-09-15": {
            "1. open": "8.0800",
            "2. high": "8.1500",
            "3. low": "8.0500",
            "4. close": "8.0900",
            "5. volume": "24548532"
        },
        "2011-09-14": {
            "1. open": "8.0500",
            "2. high": "8.1000",
            "3. low": "8.0000",
            "4. close": "8.0800",
            "5. volume": "22498036"
        },
        "2011-09-13": {
            "1. open": "8.0100",
            "2. high": "8.1100",
            "3. low": "7.9700",
            "4. close": "8.0700",
            "5. volume": "25930872"
        },
        "2011-09-09": {
            "1. open": "8.1300",
            "2. high": "8.2000",
            "3. low": "8.0700",
            "4. close": "8.0800",
            "5. volume": "36404260"
        },
        "2011-09-08": {
            "1. open": "8.1100",
            "2. high": "8.1500",
            "3. low": "8.0500",
            "4. close": "8.1000",
            "5. volume": "17932168"
        },
        "2011-09-07": {
            "1. open": "8.0400",
            "2. high": "8.1700",
            "3. low": "8.0000",
            "4. close": "8.1200",
            "5. volume": "39555388"
        },
        "2011-09-06": {
            "1. open": "8.0000",
            "2. high": "8.0500",
            "3. low": "7.9500",
            "4. close": "8.0000",
            "5. volume": "27810784"
        },
        "2011-09-05": {
            "1. open": "8.0800",
            "2. high": "8.1100",
            "3. low": "8.0000",
            "4. close": "8.0300",
            "5. volume": "30799552"
        },
        "2011-09-02": {
            "1. open": "8.1300",
            "2. high": "8.1600",
            "3. low": "8.0400",
            "4. close": "8.1000",
            "5. volume": "30343692"
        },
        "2011-09-01": {
            "1. open": "8.1600",
            "2. high": "8.1900",
            "3. low": "8.1000",
            "4. close": "8.1400",
            "5. volume": "16684459"
        },
        "2011-08-31": {
            "1. open": "8.1100",
            "2. high": "8.1700",
            "3. low": "8.0900",
            "4. close": "8.1500",
            "5. volume": "21092620"
        },
        "2011-08-30": {
            "1. open": "8.2200",
            "2. high": "8.2800",
            "3. low": "8.1000",
            "4. close": "8.1400",
            "5. volume": "32146616"
        },
        "2011-08-29": {
            "1. open": "8.3000",
            "2. high": "8.3600",
            "3. low": "8.1000",
            "4. close": "8.1700",
            "5. volume": "31155852"
        },
        "2011-08-26": {
            "1. open": "8.3900",
            "2. high": "8.4500",
            "3. low": "8.3100",
            "4. close": "8.3800",
            "5. volume": "26580762"
        },
        "2011-08-25": {
            "1. open": "8.2000",
            "2. high": "8.4600",
            "3. low": "8.1400",
            "4. close": "8.4400",
            "5. volume": "53283472"
        },
        "2011-08-24": {
            "1. open": "8.2500",
            "2. high": "8.2800",
            "3. low": "8.1500",
            "4. close": "8.1600",
            "5. volume": "13823945"
        },
        "2011-08-23": {
            "1. open": "8.1200",
            "2. high": "8.2600",
            "3. low": "8.1000",
            "4. close": "8.2200",
            "5. volume": "31215098"
        },
        "2011-08-22": {
            "1. open": "8.1200",
            "2. high": "8.1600",
            "3. low": "8.0500",
            "4. close": "8.0800",
            "5. volume": "20272316"
        },
        "2011-08-19": {
            "1. open": "8.0300",
            "2. high": "8.1900",
            "3. low": "8.0300",
            "4. close": "8.1400",
            "5. volume": "49271580"
        },
        "2011-08-18": {
            "1. open": "8.2200",
            "2. high": "8.2300",
            "3. low": "8.0800",
            "4. close": "8.1400",
            "5. volume": "41963796"
        },
        "2011-08-17": {
            "1. open": "8.3300",
            "2. high": "8.4000",
            "3. low": "8.1500",
            "4. close": "8.2200",
            "5. volume": "43862576"
        },
        "2011-08-16": {
            "1. open": "8.4400",
            "2. high": "8.5000",
            "3. low": "8.3300",
            "4. close": "8.3600",
            "5. volume": "39097144"
        },
        "2011-08-15": {
            "1. open": "8.4300",
            "2. high": "8.5500",
            "3. low": "8.3300",
            "4. close": "8.5000",
            "5. volume": "44401576"
        },
        "2011-08-12": {
            "1. open": "8.5300",
            "2. high": "8.5900",
            "3. low": "8.4100",
            "4. close": "8.4300",
            "5. volume": "42457236"
        },
        "2011-08-11": {
            "1. open": "8.3700",
            "2. high": "8.6800",
            "3. low": "8.3500",
            "4. close": "8.5500",
            "5. volume": "76052208"
        },
        "2011-08-10": {
            "1. open": "8.5000",
            "2. high": "8.5800",
            "3. low": "8.3700",
            "4. close": "8.4400",
            "5. volume": "82368160"
        },
        "2011-08-09": {
            "1. open": "7.9900",
            "2. high": "8.4500",
            "3. low": "7.9400",
            "4. close": "8.3000",
            "5. volume": "94347856"
        },
        "2011-08-08": {
            "1. open": "8.1400",
            "2. high": "8.2600",
            "3. low": "7.9500",
            "4. close": "8.0600",
            "5. volume": "52337592"
        },
        "2011-08-05": {
            "1. open": "8.1600",
            "2. high": "8.2700",
            "3. low": "8.1200",
            "4. close": "8.1800",
            "5. volume": "30612804"
        },
        "2011-08-04": {
            "1. open": "8.3600",
            "2. high": "8.3900",
            "3. low": "8.3000",
            "4. close": "8.3100",
            "5. volume": "13655056"
        },
        "2011-08-03": {
            "1. open": "8.2400",
            "2. high": "8.3700",
            "3. low": "8.2200",
            "4. close": "8.3500",
            "5. volume": "35556736"
        },
        "2011-08-02": {
            "1. open": "8.2400",
            "2. high": "8.3100",
            "3. low": "8.1300",
            "4. close": "8.2700",
            "5. volume": "21326774"
        },
        "2011-08-01": {
            "1. open": "8.1500",
            "2. high": "8.3000",
            "3. low": "8.1100",
            "4. close": "8.2900",
            "5. volume": "23429760"
        },
        "2011-07-29": {
            "1. open": "8.1000",
            "2. high": "8.2000",
            "3. low": "8.0500",
            "4. close": "8.1500",
            "5. volume": "24144028"
        },
        "2011-07-28": {
            "1. open": "8.1000",
            "2. high": "8.1500",
            "3. low": "8.0100",
            "4. close": "8.1100",
            "5. volume": "29110296"
        },
        "2011-07-27": {
            "1. open": "8.1300",
            "2. high": "8.2100",
            "3. low": "8.0800",
            "4. close": "8.1400",
            "5. volume": "29662072"
        },
        "2011-07-26": {
            "1. open": "8.1400",
            "2. high": "8.2200",
            "3. low": "8.1400",
            "4. close": "8.2000",
            "5. volume": "25607100"
        },
        "2011-07-25": {
            "1. open": "8.3100",
            "2. high": "8.3500",
            "3. low": "8.1000",
            "4. close": "8.1400",
            "5. volume": "47841284"
        },
        "2011-07-22": {
            "1. open": "8.4200",
            "2. high": "8.4900",
            "3. low": "8.3500",
            "4. close": "8.4200",
            "5. volume": "19414080"
        },
        "2011-07-21": {
            "1. open": "8.4800",
            "2. high": "8.5100",
            "3. low": "8.3300",
            "4. close": "8.4000",
            "5. volume": "29277028"
        },
        "2011-07-20": {
            "1. open": "8.5000",
            "2. high": "8.5400",
            "3. low": "8.4200",
            "4. close": "8.4700",
            "5. volume": "29611504"
        },
        "2011-07-19": {
            "1. open": "8.2800",
            "2. high": "8.5500",
            "3. low": "8.2500",
            "4. close": "8.4900",
            "5. volume": "84873240"
        },
        "2011-07-18": {
            "1. open": "8.3900",
            "2. high": "8.3900",
            "3. low": "8.2400",
            "4. close": "8.3600",
            "5. volume": "61829040"
        },
        "2011-07-15": {
            "1. open": "8.4000",
            "2. high": "8.5000",
            "3. low": "8.2800",
            "4. close": "8.4300",
            "5. volume": "71540880"
        },
        "2011-07-14": {
            "1. open": "8.6200",
            "2. high": "8.7100",
            "3. low": "8.5100",
            "4. close": "8.5800",
            "5. volume": "44030288"
        },
        "2011-07-13": {
            "1. open": "8.4900",
            "2. high": "8.7100",
            "3. low": "8.4700",
            "4. close": "8.6100",
            "5. volume": "42668424"
        },
        "2011-07-12": {
            "1. open": "8.6600",
            "2. high": "8.6700",
            "3. low": "8.4200",
            "4. close": "8.5000",
            "5. volume": "62156464"
        },
        "2011-07-11": {
            "1. open": "8.7500",
            "2. high": "8.7800",
            "3. low": "8.6000",
            "4. close": "8.7500",
            "5. volume": "42693944"
        },
        "2011-07-08": {
            "1. open": "8.7300",
            "2. high": "8.9000",
            "3. low": "8.7300",
            "4. close": "8.8200",
            "5. volume": "50985292"
        },
        "2011-07-07": {
            "1. open": "8.8400",
            "2. high": "8.9800",
            "3. low": "8.5500",
            "4. close": "8.7700",
            "5. volume": "84665008"
        },
        "2011-07-06": {
            "1. open": "8.8500",
            "2. high": "8.8800",
            "3. low": "8.7100",
            "4. close": "8.8200",
            "5. volume": "60954068"
        },
        "2011-07-05": {
            "1. open": "8.7100",
            "2. high": "9.0200",
            "3. low": "8.7100",
            "4. close": "8.8400",
            "5. volume": "147053056"
        },
        "2011-07-04": {
            "1. open": "8.7300",
            "2. high": "8.9700",
            "3. low": "8.6800",
            "4. close": "8.7100",
            "5. volume": "83262936"
        },
        "2011-07-01": {
            "1. open": "8.4300",
            "2. high": "8.8100",
            "3. low": "8.4000",
            "4. close": "8.6800",
            "5. volume": "127799864"
        },
        "2011-06-30": {
            "1. open": "8.2900",
            "2. high": "8.5200",
            "3. low": "8.2000",
            "4. close": "8.4500",
            "5. volume": "87349424"
        },
        "2011-06-29": {
            "1. open": "8.2600",
            "2. high": "8.3200",
            "3. low": "8.2300",
            "4. close": "8.2800",
            "5. volume": "32083024"
        },
        "2011-06-28": {
            "1. open": "8.3000",
            "2. high": "8.3500",
            "3. low": "8.1500",
            "4. close": "8.3100",
            "5. volume": "48384892"
        },
        "2011-06-27": {
            "1. open": "8.3900",
            "2. high": "8.4600",
            "3. low": "8.1900",
            "4. close": "8.2900",
            "5. volume": "60463552"
        },
        "2011-06-24": {
            "1. open": "8.2500",
            "2. high": "8.5000",
            "3. low": "8.2300",
            "4. close": "8.3800",
            "5. volume": "75751240"
        },
        "2011-06-23": {
            "1. open": "8.2200",
            "2. high": "8.3100",
            "3. low": "8.1500",
            "4. close": "8.2700",
            "5. volume": "37954800"
        },
        "2011-06-22": {
            "1. open": "8.2900",
            "2. high": "8.3600",
            "3. low": "8.1200",
            "4. close": "8.2200",
            "5. volume": "36582620"
        },
        "2011-06-21": {
            "1. open": "8.1600",
            "2. high": "8.3800",
            "3. low": "8.1600",
            "4. close": "8.2700",
            "5. volume": "68590544"
        },
        "2011-06-20": {
            "1. open": "8.0700",
            "2. high": "8.2300",
            "3. low": "8.0600",
            "4. close": "8.1800",
            "5. volume": "52719516"
        },
        "2011-06-17": {
            "1. open": "7.9900",
            "2. high": "8.2100",
            "3. low": "7.9800",
            "4. close": "8.0500",
            "5. volume": "45693240"
        },
        "2011-06-16": {
            "1. open": "7.9500",
            "2. high": "8.1100",
            "3. low": "7.9500",
            "4. close": "7.9900",
            "5. volume": "32628920"
        },
        "2011-06-15": {
            "1. open": "8.1500",
            "2. high": "8.1800",
            "3. low": "8.0000",
            "4. close": "8.0700",
            "5. volume": "43073248"
        },
        "2011-06-14": {
            "1. open": "7.9000",
            "2. high": "8.3900",
            "3. low": "7.9000",
            "4. close": "8.1700",
            "5. volume": "91098720"
        },
        "2011-06-13": {
            "1. open": "7.9500",
            "2. high": "7.9500",
            "3. low": "7.8300",
            "4. close": "7.9000",
            "5. volume": "24327944"
        },
        "2011-06-10": {
            "1. open": "7.9500",
            "2. high": "8.1000",
            "3. low": "7.9500",
            "4. close": "8.0000",
            "5. volume": "41250692"
        },
        "2011-06-09": {
            "1. open": "8.0700",
            "2. high": "8.0800",
            "3. low": "7.9000",
            "4. close": "7.9000",
            "5. volume": "30367776"
        },
        "2011-06-08": {
            "1. open": "7.8300",
            "2. high": "8.1400",
            "3. low": "7.8100",
            "4. close": "8.1000",
            "5. volume": "75584168"
        },
        "2011-06-07": {
            "1. open": "7.7700",
            "2. high": "7.8400",
            "3. low": "7.7400",
            "4. close": "7.8100",
            "5. volume": "20456788"
        },
        "2011-06-03": {
            "1. open": "7.7200",
            "2. high": "7.8500",
            "3. low": "7.7000",
            "4. close": "7.7900",
            "5. volume": "28759072"
        },
        "2011-06-02": {
            "1. open": "7.7400",
            "2. high": "7.8600",
            "3. low": "7.6400",
            "4. close": "7.7200",
            "5. volume": "37879940"
        },
        "2011-06-01": {
            "1. open": "7.8200",
            "2. high": "7.8400",
            "3. low": "7.7300",
            "4. close": "7.8200",
            "5. volume": "33041432"
        },
        "2011-05-31": {
            "1. open": "7.8300",
            "2. high": "7.8900",
            "3. low": "7.6100",
            "4. close": "7.8400",
            "5. volume": "37074584"
        },
        "2011-05-30": {
            "1. open": "7.8800",
            "2. high": "7.9000",
            "3. low": "7.7500",
            "4. close": "7.8000",
            "5. volume": "28315784"
        },
        "2011-05-27": {
            "1. open": "7.8600",
            "2. high": "7.9400",
            "3. low": "7.8100",
            "4. close": "7.9000",
            "5. volume": "34412956"
        },
        "2011-05-26": {
            "1. open": "7.9500",
            "2. high": "7.9900",
            "3. low": "7.8800",
            "4. close": "7.9000",
            "5. volume": "30353060"
        },
        "2011-05-25": {
            "1. open": "8.0100",
            "2. high": "8.0300",
            "3. low": "7.8500",
            "4. close": "7.8700",
            "5. volume": "47083976"
        },
        "2011-05-24": {
            "1. open": "8.0300",
            "2. high": "8.1000",
            "3. low": "7.9800",
            "4. close": "8.0300",
            "5. volume": "40881528"
        },
        "2011-05-23": {
            "1. open": "8.2100",
            "2. high": "8.2700",
            "3. low": "7.9900",
            "4. close": "8.0300",
            "5. volume": "50020248"
        },
        "2011-05-20": {
            "1. open": "8.2800",
            "2. high": "8.3100",
            "3. low": "8.2100",
            "4. close": "8.2400",
            "5. volume": "23770856"
        },
        "2011-05-19": {
            "1. open": "8.4100",
            "2. high": "8.4500",
            "3. low": "8.2400",
            "4. close": "8.2600",
            "5. volume": "41213816"
        },
        "2011-05-18": {
            "1. open": "8.4000",
            "2. high": "8.4500",
            "3. low": "8.3600",
            "4. close": "8.4100",
            "5. volume": "24012344"
        },
        "2011-05-17": {
            "1. open": "8.3300",
            "2. high": "8.4600",
            "3. low": "8.3200",
            "4. close": "8.4000",
            "5. volume": "35009528"
        },
        "2011-05-16": {
            "1. open": "8.2600",
            "2. high": "8.4400",
            "3. low": "8.2500",
            "4. close": "8.3700",
            "5. volume": "57176876"
        },
        "2011-05-13": {
            "1. open": "8.2900",
            "2. high": "8.3200",
            "3. low": "8.1800",
            "4. close": "8.3100",
            "5. volume": "50544456"
        },
        "2011-05-12": {
            "1. open": "8.2700",
            "2. high": "8.3300",
            "3. low": "8.2100",
            "4. close": "8.2400",
            "5. volume": "32243228"
        },
        "2011-05-11": {
            "1. open": "8.3000",
            "2. high": "8.3900",
            "3. low": "8.2100",
            "4. close": "8.2900",
            "5. volume": "61464432"
        },
        "2011-05-10": {
            "1. open": "8.3300",
            "2. high": "8.3400",
            "3. low": "8.2500",
            "4. close": "8.3200",
            "5. volume": "29455966"
        },
        "2011-05-09": {
            "1. open": "8.3100",
            "2. high": "8.4100",
            "3. low": "8.2700",
            "4. close": "8.3100",
            "5. volume": "31359096"
        },
        "2011-05-06": {
            "1. open": "8.3200",
            "2. high": "8.3900",
            "3. low": "8.2500",
            "4. close": "8.3000",
            "5. volume": "39703212"
        },
        "2011-05-05": {
            "1. open": "8.3000",
            "2. high": "8.4000",
            "3. low": "8.2400",
            "4. close": "8.3500",
            "5. volume": "41104896"
        },
        "2011-05-04": {
            "1. open": "8.4200",
            "2. high": "8.4900",
            "3. low": "8.3100",
            "4. close": "8.3300",
            "5. volume": "42673648"
        },
        "2011-05-03": {
            "1. open": "8.4700",
            "2. high": "8.5100",
            "3. low": "8.3200",
            "4. close": "8.5000",
            "5. volume": "48664280"
        },
        "2011-04-29": {
            "1. open": "8.3200",
            "2. high": "8.5100",
            "3. low": "8.3100",
            "4. close": "8.4800",
            "5. volume": "38242656"
        },
        "2011-04-28": {
            "1. open": "8.4200",
            "2. high": "8.4500",
            "3. low": "8.3000",
            "4. close": "8.3100",
            "5. volume": "40126804"
        },
        "2011-04-27": {
            "1. open": "8.5800",
            "2. high": "8.6000",
            "3. low": "8.3200",
            "4. close": "8.4000",
            "5. volume": "51195344"
        },
        "2011-04-26": {
            "1. open": "8.5100",
            "2. high": "8.5900",
            "3. low": "8.4700",
            "4. close": "8.5500",
            "5. volume": "42437376"
        },
        "2011-04-25": {
            "1. open": "8.5100",
            "2. high": "8.5800",
            "3. low": "8.4900",
            "4. close": "8.5200",
            "5. volume": "40152120"
        },
        "2011-04-22": {
            "1. open": "8.6300",
            "2. high": "8.6500",
            "3. low": "8.5200",
            "4. close": "8.5500",
            "5. volume": "42621872"
        },
        "2011-04-21": {
            "1. open": "8.6500",
            "2. high": "8.6800",
            "3. low": "8.5700",
            "4. close": "8.6800",
            "5. volume": "59751936"
        },
        "2011-04-20": {
            "1. open": "8.7500",
            "2. high": "8.8200",
            "3. low": "8.5700",
            "4. close": "8.6300",
            "5. volume": "81138680"
        },
        "2011-04-19": {
            "1. open": "8.8900",
            "2. high": "8.8900",
            "3. low": "8.7600",
            "4. close": "8.7800",
            "5. volume": "41070896"
        },
        "2011-04-18": {
            "1. open": "8.8600",
            "2. high": "8.9900",
            "3. low": "8.8000",
            "4. close": "8.9600",
            "5. volume": "69844808"
        },
        "2011-04-15": {
            "1. open": "8.7900",
            "2. high": "8.9500",
            "3. low": "8.7100",
            "4. close": "8.9000",
            "5. volume": "53992424"
        },
        "2011-04-14": {
            "1. open": "8.9200",
            "2. high": "8.9400",
            "3. low": "8.7700",
            "4. close": "8.8000",
            "5. volume": "57430296"
        },
        "2011-04-13": {
            "1. open": "8.8200",
            "2. high": "8.9600",
            "3. low": "8.6900",
            "4. close": "8.9300",
            "5. volume": "56779344"
        },
        "2011-04-12": {
            "1. open": "8.8200",
            "2. high": "8.9600",
            "3. low": "8.7600",
            "4. close": "8.8500",
            "5. volume": "66309668"
        },
        "2011-04-11": {
            "1. open": "9.1300",
            "2. high": "9.1900",
            "3. low": "8.8100",
            "4. close": "8.8200",
            "5. volume": "83328040"
        },
        "2011-04-07": {
            "1. open": "8.9400",
            "2. high": "9.2800",
            "3. low": "8.9100",
            "4. close": "9.1500",
            "5. volume": "128453208"
        },
        "2011-04-06": {
            "1. open": "8.7800",
            "2. high": "8.9900",
            "3. low": "8.7300",
            "4. close": "8.9400",
            "5. volume": "106840176"
        },
        "2011-04-01": {
            "1. open": "8.5700",
            "2. high": "8.8300",
            "3. low": "8.5000",
            "4. close": "8.8200",
            "5. volume": "73417648"
        },
        "2011-03-30": {
            "1. open": "8.6800",
            "2. high": "8.7800",
            "3. low": "8.5400",
            "4. close": "8.6900",
            "5. volume": "85566096"
        },
        "2011-03-29": {
            "1. open": "8.7000",
            "2. high": "8.8700",
            "3. low": "8.6400",
            "4. close": "8.6800",
            "5. volume": "99146304"
        },
        "2011-03-28": {
            "1. open": "8.7400",
            "2. high": "8.9300",
            "3. low": "8.6900",
            "4. close": "8.7300",
            "5. volume": "133234320"
        },
        "2011-03-25": {
            "1. open": "8.5300",
            "2. high": "8.8000",
            "3. low": "8.5000",
            "4. close": "8.7200",
            "5. volume": "172505600"
        },
        "2011-03-24": {
            "1. open": "8.5100",
            "2. high": "8.5900",
            "3. low": "8.4700",
            "4. close": "8.4900",
            "5. volume": "86316144"
        },
        "2011-03-23": {
            "1. open": "8.2900",
            "2. high": "8.5900",
            "3. low": "8.2500",
            "4. close": "8.5000",
            "5. volume": "163257520"
        },
        "2011-03-22": {
            "1. open": "8.3100",
            "2. high": "8.3600",
            "3. low": "8.1800",
            "4. close": "8.3000",
            "5. volume": "47174172"
        },
        "2011-03-21": {
            "1. open": "8.2000",
            "2. high": "8.4400",
            "3. low": "8.2000",
            "4. close": "8.3000",
            "5. volume": "89232592"
        },
        "2011-03-18": {
            "1. open": "8.2400",
            "2. high": "8.3500",
            "3. low": "8.1500",
            "4. close": "8.2000",
            "5. volume": "74603584"
        },
        "2011-03-17": {
            "1. open": "8.2000",
            "2. high": "8.2300",
            "3. low": "8.1100",
            "4. close": "8.1800",
            "5. volume": "60868988"
        },
        "2011-03-16": {
            "1. open": "8.1700",
            "2. high": "8.3000",
            "3. low": "8.1700",
            "4. close": "8.2500",
            "5. volume": "46732952"
        },
        "2011-03-15": {
            "1. open": "8.2800",
            "2. high": "8.2900",
            "3. low": "8.1000",
            "4. close": "8.1800",
            "5. volume": "86853264"
        },
        "2011-03-14": {
            "1. open": "8.2800",
            "2. high": "8.3500",
            "3. low": "8.2300",
            "4. close": "8.3000",
            "5. volume": "43538664"
        },
        "2011-03-11": {
            "1. open": "8.4700",
            "2. high": "8.4800",
            "3. low": "8.2800",
            "4. close": "8.3300",
            "5. volume": "90268896"
        },
        "2011-03-10": {
            "1. open": "8.5200",
            "2. high": "8.6000",
            "3. low": "8.4100",
            "4. close": "8.5000",
            "5. volume": "104636392"
        },
        "2011-03-09": {
            "1. open": "8.5500",
            "2. high": "8.6200",
            "3. low": "8.4800",
            "4. close": "8.5300",
            "5. volume": "91259616"
        },
        "2011-03-08": {
            "1. open": "8.4500",
            "2. high": "8.6300",
            "3. low": "8.4400",
            "4. close": "8.5300",
            "5. volume": "170373392"
        },
        "2011-03-07": {
            "1. open": "8.3900",
            "2. high": "8.4600",
            "3. low": "8.3300",
            "4. close": "8.3800",
            "5. volume": "112730872"
        },
        "2011-03-04": {
            "1. open": "8.2400",
            "2. high": "8.3500",
            "3. low": "8.2100",
            "4. close": "8.3400",
            "5. volume": "99495168"
        },
        "2011-03-03": {
            "1. open": "8.2000",
            "2. high": "8.3100",
            "3. low": "8.1700",
            "4. close": "8.1900",
            "5. volume": "89932704"
        },
        "2011-03-02": {
            "1. open": "8.2400",
            "2. high": "8.2600",
            "3. low": "8.1300",
            "4. close": "8.2000",
            "5. volume": "67262576"
        },
        "2011-03-01": {
            "1. open": "8.1600",
            "2. high": "8.4200",
            "3. low": "8.1600",
            "4. close": "8.3000",
            "5. volume": "153265424"
        },
        "2011-02-28": {
            "1. open": "8.1300",
            "2. high": "8.1600",
            "3. low": "8.0500",
            "4. close": "8.1600",
            "5. volume": "77266944"
        },
        "2011-02-25": {
            "1. open": "8.1800",
            "2. high": "8.1800",
            "3. low": "8.0700",
            "4. close": "8.1300",
            "5. volume": "61297508"
        },
        "2011-02-24": {
            "1. open": "8.1500",
            "2. high": "8.2000",
            "3. low": "8.1000",
            "4. close": "8.1700",
            "5. volume": "62056120"
        },
        "2011-02-23": {
            "1. open": "8.1200",
            "2. high": "8.1900",
            "3. low": "8.1000",
            "4. close": "8.1500",
            "5. volume": "55724784"
        },
        "2011-02-22": {
            "1. open": "8.3700",
            "2. high": "8.3700",
            "3. low": "8.1000",
            "4. close": "8.1200",
            "5. volume": "158553328"
        },
        "2011-02-21": {
            "1. open": "8.2800",
            "2. high": "8.4100",
            "3. low": "8.2000",
            "4. close": "8.4000",
            "5. volume": "91917232"
        },
        "2011-02-18": {
            "1. open": "8.3500",
            "2. high": "8.4400",
            "3. low": "8.2900",
            "4. close": "8.3500",
            "5. volume": "70236872"
        },
        "2011-02-17": {
            "1. open": "8.5100",
            "2. high": "8.5600",
            "3. low": "8.2800",
            "4. close": "8.3700",
            "5. volume": "124664288"
        },
        "2011-02-16": {
            "1. open": "8.5500",
            "2. high": "8.5600",
            "3. low": "8.3400",
            "4. close": "8.5300",
            "5. volume": "127143664"
        },
        "2011-02-15": {
            "1. open": "8.6000",
            "2. high": "8.7000",
            "3. low": "8.5600",
            "4. close": "8.5800",
            "5. volume": "110339096"
        },
        "2011-02-14": {
            "1. open": "8.2500",
            "2. high": "8.6400",
            "3. low": "8.2200",
            "4. close": "8.6000",
            "5. volume": "183682784"
        },
        "2011-02-11": {
            "1. open": "8.1500",
            "2. high": "8.3500",
            "3. low": "8.0600",
            "4. close": "8.2600",
            "5. volume": "136052384"
        },
        "2011-02-10": {
            "1. open": "8.0400",
            "2. high": "8.2000",
            "3. low": "8.0200",
            "4. close": "8.1800",
            "5. volume": "104714904"
        },
        "2011-02-09": {
            "1. open": "8.0800",
            "2. high": "8.1300",
            "3. low": "7.9800",
            "4. close": "8.0200",
            "5. volume": "94823224"
        },
        "2011-02-01": {
            "1. open": "8.2300",
            "2. high": "8.2600",
            "3. low": "8.1300",
            "4. close": "8.1800",
            "5. volume": "99025328"
        },
        "2011-01-31": {
            "1. open": "8.2500",
            "2. high": "8.2600",
            "3. low": "8.1200",
            "4. close": "8.2000",
            "5. volume": "81430848"
        },
        "2011-01-28": {
            "1. open": "8.3100",
            "2. high": "8.5200",
            "3. low": "8.1200",
            "4. close": "8.2600",
            "5. volume": "136236032"
        },
        "2011-01-27": {
            "1. open": "8.1500",
            "2. high": "8.3300",
            "3. low": "7.9500",
            "4. close": "8.3000",
            "5. volume": "176152192"
        },
        "2011-01-26": {
            "1. open": "8.4800",
            "2. high": "8.6200",
            "3. low": "8.4200",
            "4. close": "8.5100",
            "5. volume": "38212416"
        },
        "2011-01-25": {
            "1. open": "8.4000",
            "2. high": "8.6500",
            "3. low": "8.3500",
            "4. close": "8.4900",
            "5. volume": "49167140"
        },
        "2011-01-24": {
            "1. open": "8.3900",
            "2. high": "8.6400",
            "3. low": "8.1500",
            "4. close": "8.4500",
            "5. volume": "74292488"
        },
        "2011-01-21": {
            "1. open": "8.1600",
            "2. high": "8.6800",
            "3. low": "8.1300",
            "4. close": "8.3800",
            "5. volume": "89539104"
        },
        "2011-01-20": {
            "1. open": "8.5000",
            "2. high": "8.5000",
            "3. low": "8.1300",
            "4. close": "8.1400",
            "5. volume": "82965360"
        },
        "2011-01-19": {
            "1. open": "8.3600",
            "2. high": "8.5700",
            "3. low": "8.2300",
            "4. close": "8.5400",
            "5. volume": "94678360"
        },
        "2011-01-18": {
            "1. open": "8.4200",
            "2. high": "8.5500",
            "3. low": "8.2800",
            "4. close": "8.3500",
            "5. volume": "64487440"
        },
        "2011-01-17": {
            "1. open": "8.9300",
            "2. high": "9.0200",
            "3. low": "8.3300",
            "4. close": "8.4200",
            "5. volume": "119826664"
        },
        "2011-01-14": {
            "1. open": "8.9200",
            "2. high": "9.1200",
            "3. low": "8.8500",
            "4. close": "9.0500",
            "5. volume": "88532160"
        },
        "2011-01-13": {
            "1. open": "9.1100",
            "2. high": "9.1400",
            "3. low": "8.9000",
            "4. close": "8.9400",
            "5. volume": "58795896"
        },
        "2011-01-12": {
            "1. open": "9.0500",
            "2. high": "9.3400",
            "3. low": "8.9000",
            "4. close": "9.0700",
            "5. volume": "135521968"
        },
        "2011-01-11": {
            "1. open": "8.6800",
            "2. high": "9.1600",
            "3. low": "8.6400",
            "4. close": "9.0300",
            "5. volume": "134731232"
        },
        "2011-01-10": {
            "1. open": "9.0000",
            "2. high": "9.2000",
            "3. low": "8.6800",
            "4. close": "8.7400",
            "5. volume": "129046688"
        },
        "2011-01-07": {
            "1. open": "8.8400",
            "2. high": "9.2000",
            "3. low": "8.7800",
            "4. close": "8.8900",
            "5. volume": "144721568"
        },
        "2011-01-06": {
            "1. open": "8.8800",
            "2. high": "8.9800",
            "3. low": "8.6900",
            "4. close": "8.8400",
            "5. volume": "79128448"
        },
        "2011-01-05": {
            "1. open": "8.7700",
            "2. high": "8.9800",
            "3. low": "8.6300",
            "4. close": "8.8300",
            "5. volume": "125616280"
        },
        "2011-01-04": {
            "1. open": "8.2700",
            "2. high": "8.9800",
            "3. low": "8.2300",
            "4. close": "8.8000",
            "5. volume": "188816128"
        },
        "2010-12-31": {
            "1. open": "8.1400",
            "2. high": "8.2400",
            "3. low": "8.0800",
            "4. close": "8.2200",
            "5. volume": "64189544"
        },
        "2010-12-30": {
            "1. open": "8.2700",
            "2. high": "8.3000",
            "3. low": "8.0400",
            "4. close": "8.1500",
            "5. volume": "94995192"
        },
        "2010-12-29": {
            "1. open": "8.3700",
            "2. high": "8.4100",
            "3. low": "8.1700",
            "4. close": "8.3000",
            "5. volume": "81251728"
        },
        "2010-12-28": {
            "1. open": "8.7200",
            "2. high": "8.8600",
            "3. low": "8.3000",
            "4. close": "8.3300",
            "5. volume": "87505048"
        },
        "2010-12-27": {
            "1. open": "9.0200",
            "2. high": "9.1600",
            "3. low": "8.6800",
            "4. close": "8.7500",
            "5. volume": "143175280"
        },
        "2010-12-24": {
            "1. open": "8.8400",
            "2. high": "9.2000",
            "3. low": "8.8000",
            "4. close": "9.0100",
            "5. volume": "117959576"
        },
        "2010-12-23": {
            "1. open": "8.9500",
            "2. high": "9.0600",
            "3. low": "8.8000",
            "4. close": "8.8400",
            "5. volume": "89606208"
        },
        "2010-12-22": {
            "1. open": "9.1300",
            "2. high": "9.4400",
            "3. low": "8.8000",
            "4. close": "9.0000",
            "5. volume": "210910640"
        },
        "2010-12-21": {
            "1. open": "8.3000",
            "2. high": "9.1300",
            "3. low": "8.3000",
            "4. close": "9.1300",
            "5. volume": "297087936"
        },
        "2010-12-20": {
            "1. open": "8.4500",
            "2. high": "8.5400",
            "3. low": "8.2100",
            "4. close": "8.3000",
            "5. volume": "68182784"
        },
        "2010-12-17": {
            "1. open": "8.4500",
            "2. high": "8.4700",
            "3. low": "8.3100",
            "4. close": "8.4000",
            "5. volume": "43791860"
        },
        "2010-12-16": {
            "1. open": "8.3200",
            "2. high": "8.6000",
            "3. low": "8.2800",
            "4. close": "8.4300",
            "5. volume": "102888992"
        },
        "2010-12-15": {
            "1. open": "8.4100",
            "2. high": "8.4300",
            "3. low": "8.2100",
            "4. close": "8.3500",
            "5. volume": "55627216"
        },
        "2010-12-14": {
            "1. open": "8.4000",
            "2. high": "8.4600",
            "3. low": "8.3400",
            "4. close": "8.4100",
            "5. volume": "49447304"
        },
        "2010-12-13": {
            "1. open": "8.2000",
            "2. high": "8.5000",
            "3. low": "8.1300",
            "4. close": "8.4000",
            "5. volume": "83437336"
        },
        "2010-12-10": {
            "1. open": "8.1700",
            "2. high": "8.2600",
            "3. low": "8.0800",
            "4. close": "8.1000",
            "5. volume": "82011552"
        },
        "2010-12-09": {
            "1. open": "8.4200",
            "2. high": "8.4300",
            "3. low": "8.1600",
            "4. close": "8.1700",
            "5. volume": "71464072"
        },
        "2010-12-08": {
            "1. open": "8.6500",
            "2. high": "8.6900",
            "3. low": "8.4000",
            "4. close": "8.4900",
            "5. volume": "69806392"
        },
        "2010-12-07": {
            "1. open": "8.4500",
            "2. high": "8.6800",
            "3. low": "8.3600",
            "4. close": "8.6600",
            "5. volume": "87090848"
        },
        "2010-12-06": {
            "1. open": "8.5100",
            "2. high": "8.6900",
            "3. low": "8.4500",
            "4. close": "8.4900",
            "5. volume": "98234528"
        },
        "2010-12-03": {
            "1. open": "8.3400",
            "2. high": "8.5900",
            "3. low": "8.2900",
            "4. close": "8.4900",
            "5. volume": "118865096"
        },
        "2010-12-02": {
            "1. open": "8.3200",
            "2. high": "8.4100",
            "3. low": "8.2600",
            "4. close": "8.2700",
            "5. volume": "62383604"
        },
        "2010-12-01": {
            "1. open": "8.1300",
            "2. high": "8.2300",
            "3. low": "8.0500",
            "4. close": "8.2200",
            "5. volume": "41453468"
        },
        "2010-11-30": {
            "1. open": "8.1800",
            "2. high": "8.3000",
            "3. low": "7.9500",
            "4. close": "8.1300",
            "5. volume": "83175872"
        },
        "2010-11-29": {
            "1. open": "8.2100",
            "2. high": "8.2200",
            "3. low": "8.0600",
            "4. close": "8.1700",
            "5. volume": "41433904"
        },
        "2010-11-26": {
            "1. open": "8.3600",
            "2. high": "8.3700",
            "3. low": "8.1500",
            "4. close": "8.2300",
            "5. volume": "67080548"
        },
        "2010-11-25": {
            "1. open": "8.1000",
            "2. high": "8.4800",
            "3. low": "8.0100",
            "4. close": "8.4000",
            "5. volume": "128442664"
        },
        "2010-11-24": {
            "1. open": "7.9800",
            "2. high": "8.1200",
            "3. low": "7.9200",
            "4. close": "8.0800",
            "5. volume": "77014544"
        },
        "2010-11-23": {
            "1. open": "8.0100",
            "2. high": "8.0800",
            "3. low": "7.8900",
            "4. close": "7.9200",
            "5. volume": "101618808"
        },
        "2010-11-22": {
            "1. open": "8.1700",
            "2. high": "8.2200",
            "3. low": "7.9500",
            "4. close": "8.0900",
            "5. volume": "121450552"
        },
        "2010-11-19": {
            "1. open": "8.3000",
            "2. high": "8.3300",
            "3. low": "8.0000",
            "4. close": "8.2400",
            "5. volume": "94864688"
        },
        "2010-11-18": {
            "1. open": "8.2500",
            "2. high": "8.3100",
            "3. low": "8.1600",
            "4. close": "8.2700",
            "5. volume": "68914344"
        },
        "2010-11-17": {
            "1. open": "8.1000",
            "2. high": "8.2700",
            "3. low": "8.0500",
            "4. close": "8.1800",
            "5. volume": "89420360"
        },
        "2010-11-16": {
            "1. open": "8.5300",
            "2. high": "8.5400",
            "3. low": "8.0900",
            "4. close": "8.1600",
            "5. volume": "129435520"
        },
        "2010-11-15": {
            "1. open": "8.6000",
            "2. high": "8.6400",
            "3. low": "8.4000",
            "4. close": "8.5300",
            "5. volume": "115898024"
        },
        "2010-11-12": {
            "1. open": "9.1500",
            "2. high": "9.1500",
            "3. low": "8.4900",
            "4. close": "8.5300",
            "5. volume": "211425216"
        },
        "2010-11-11": {
            "1. open": "9.1900",
            "2. high": "9.2800",
            "3. low": "9.0000",
            "4. close": "9.1800",
            "5. volume": "198330976"
        },
        "2010-11-10": {
            "1. open": "9.3000",
            "2. high": "9.3900",
            "3. low": "9.0500",
            "4. close": "9.1500",
            "5. volume": "201889808"
        },
        "2010-11-09": {
            "1. open": "9.8500",
            "2. high": "9.9400",
            "3. low": "9.4500",
            "4. close": "9.5000",
            "5. volume": "188507360"
        },
        "2010-11-08": {
            "1. open": "9.7800",
            "2. high": "10.0900",
            "3. low": "9.7800",
            "4. close": "9.9000",
            "5. volume": "162830704"
        },
        "2010-11-05": {
            "1. open": "9.9200",
            "2. high": "10.0000",
            "3. low": "9.6700",
            "4. close": "9.7400",
            "5. volume": "130233640"
        },
        "2010-11-04": {
            "1. open": "9.8000",
            "2. high": "9.9300",
            "3. low": "9.6800",
            "4. close": "9.7500",
            "5. volume": "104870112"
        },
        "2010-11-03": {
            "1. open": "9.6000",
            "2. high": "9.9000",
            "3. low": "9.4800",
            "4. close": "9.8400",
            "5. volume": "146025616"
        },
        "2010-11-02": {
            "1. open": "9.6500",
            "2. high": "9.8600",
            "3. low": "9.4100",
            "4. close": "9.6500",
            "5. volume": "152047728"
        },
        "2010-11-01": {
            "1. open": "9.6600",
            "2. high": "9.9000",
            "3. low": "9.5200",
            "4. close": "9.6400",
            "5. volume": "116404976"
        },
        "2010-10-29": {
            "1. open": "9.8000",
            "2. high": "9.9500",
            "3. low": "9.4600",
            "4. close": "9.7000",
            "5. volume": "116504208"
        },
        "2010-10-28": {
            "1. open": "9.6400",
            "2. high": "10.0300",
            "3. low": "9.6200",
            "4. close": "9.8600",
            "5. volume": "195819904"
        },
        "2010-10-27": {
            "1. open": "9.4100",
            "2. high": "10.0400",
            "3. low": "9.4100",
            "4. close": "9.6300",
            "5. volume": "227106704"
        },
        "2010-10-26": {
            "1. open": "9.2000",
            "2. high": "9.7200",
            "3. low": "9.2000",
            "4. close": "9.3900",
            "5. volume": "165508544"
        },
        "2010-10-25": {
            "1. open": "8.9800",
            "2. high": "9.2200",
            "3. low": "8.8400",
            "4. close": "9.2000",
            "5. volume": "137682672"
        },
        "2010-10-22": {
            "1. open": "8.9300",
            "2. high": "9.0200",
            "3. low": "8.8000",
            "4. close": "8.8900",
            "5. volume": "99367688"
        },
        "2010-10-21": {
            "1. open": "8.8000",
            "2. high": "9.0400",
            "3. low": "8.6900",
            "4. close": "8.8900",
            "5. volume": "161713760"
        },
        "2010-10-20": {
            "1. open": "8.9700",
            "2. high": "9.2000",
            "3. low": "8.6000",
            "4. close": "8.9200",
            "5. volume": "283230400"
        },
        "2010-10-19": {
            "1. open": "9.6000",
            "2. high": "9.6400",
            "3. low": "9.1500",
            "4. close": "9.5000",
            "5. volume": "116303728"
        },
        "2010-10-18": {
            "1. open": "9.5000",
            "2. high": "9.9800",
            "3. low": "9.5000",
            "4. close": "9.6300",
            "5. volume": "250897056"
        },
        "2010-10-15": {
            "1. open": "9.3600",
            "2. high": "9.6000",
            "3. low": "9.3000",
            "4. close": "9.5500",
            "5. volume": "165698016"
        },
        "2010-10-14": {
            "1. open": "9.4400",
            "2. high": "9.6800",
            "3. low": "9.3000",
            "4. close": "9.4000",
            "5. volume": "186918880"
        },
        "2010-10-13": {
            "1. open": "8.8200",
            "2. high": "9.6500",
            "3. low": "8.8200",
            "4. close": "9.4000",
            "5. volume": "254309216"
        },
        "2010-10-12": {
            "1. open": "8.8000",
            "2. high": "8.9800",
            "3. low": "8.6700",
            "4. close": "8.8000",
            "5. volume": "123767056"
        },
        "2010-10-11": {
            "1. open": "8.3900",
            "2. high": "8.9900",
            "3. low": "8.3700",
            "4. close": "8.8400",
            "5. volume": "181420576"
        },
        "2010-10-08": {
            "1. open": "8.3000",
            "2. high": "8.5900",
            "3. low": "8.1500",
            "4. close": "8.4400",
            "5. volume": "165047952"
        },
        "2010-09-30": {
            "1. open": "7.7300",
            "2. high": "8.4000",
            "3. low": "7.6400",
            "4. close": "8.4000",
            "5. volume": "187953568"
        },
        "2010-09-29": {
            "1. open": "7.8500",
            "2. high": "7.9900",
            "3. low": "7.7900",
            "4. close": "7.8100",
            "5. volume": "52354960"
        },
        "2010-09-28": {
            "1. open": "8.0700",
            "2. high": "8.1500",
            "3. low": "7.8400",
            "4. close": "7.8900",
            "5. volume": "79084088"
        },
        "2010-09-27": {
            "1. open": "8.1200",
            "2. high": "8.2100",
            "3. low": "7.8000",
            "4. close": "8.1200",
            "5. volume": "121297416"
        },
        "2010-09-21": {
            "1. open": "8.0900",
            "2. high": "8.2400",
            "3. low": "8.0800",
            "4. close": "8.1500",
            "5. volume": "39196388"
        },
        "2010-09-20": {
            "1. open": "8.0900",
            "2. high": "8.1500",
            "3. low": "8.0100",
            "4. close": "8.0700",
            "5. volume": "45201540"
        },
        "2010-09-17": {
            "1. open": "8.0500",
            "2. high": "8.2000",
            "3. low": "8.0400",
            "4. close": "8.0800",
            "5. volume": "63071632"
        },
        "2010-09-16": {
            "1. open": "8.1500",
            "2. high": "8.2500",
            "3. low": "7.9800",
            "4. close": "8.0300",
            "5. volume": "68067688"
        },
        "2010-09-15": {
            "1. open": "8.2800",
            "2. high": "8.3600",
            "3. low": "8.1200",
            "4. close": "8.1600",
            "5. volume": "41942548"
        },
        "2010-09-14": {
            "1. open": "8.3600",
            "2. high": "8.3700",
            "3. low": "8.1800",
            "4. close": "8.3000",
            "5. volume": "53724476"
        },
        "2010-09-13": {
            "1. open": "8.1700",
            "2. high": "8.5200",
            "3. low": "8.0600",
            "4. close": "8.3500",
            "5. volume": "76560544"
        },
        "2010-09-10": {
            "1. open": "8.2900",
            "2. high": "8.3600",
            "3. low": "8.0400",
            "4. close": "8.1600",
            "5. volume": "64178896"
        },
        "2010-09-09": {
            "1. open": "8.6200",
            "2. high": "8.6400",
            "3. low": "8.2600",
            "4. close": "8.2800",
            "5. volume": "88881688"
        },
        "2010-09-08": {
            "1. open": "8.7800",
            "2. high": "8.7800",
            "3. low": "8.4700",
            "4. close": "8.5700",
            "5. volume": "81583568"
        },
        "2010-09-07": {
            "1. open": "8.7100",
            "2. high": "8.9000",
            "3. low": "8.7100",
            "4. close": "8.7800",
            "5. volume": "66346784"
        },
        "2010-09-06": {
            "1. open": "8.5600",
            "2. high": "8.7200",
            "3. low": "8.5000",
            "4. close": "8.6900",
            "5. volume": "68159520"
        },
        "2010-09-03": {
            "1. open": "8.6500",
            "2. high": "8.7400",
            "3. low": "8.4100",
            "4. close": "8.5000",
            "5. volume": "71934552"
        },
        "2010-09-02": {
            "1. open": "8.5800",
            "2. high": "8.6700",
            "3. low": "8.5100",
            "4. close": "8.5700",
            "5. volume": "65297576"
        },
        "2010-09-01": {
            "1. open": "8.4100",
            "2. high": "8.6700",
            "3. low": "8.3000",
            "4. close": "8.4700",
            "5. volume": "82492224"
        },
        "2010-08-31": {
            "1. open": "8.4300",
            "2. high": "8.4600",
            "3. low": "8.3200",
            "4. close": "8.4200",
            "5. volume": "57889752"
        },
        "2010-08-30": {
            "1. open": "8.4900",
            "2. high": "8.5400",
            "3. low": "8.2200",
            "4. close": "8.4800",
            "5. volume": "80027208"
        },
        "2010-08-27": {
            "1. open": "8.4500",
            "2. high": "8.5500",
            "3. low": "8.3900",
            "4. close": "8.4400",
            "5. volume": "53358664"
        },
        "2010-08-26": {
            "1. open": "8.5000",
            "2. high": "8.7000",
            "3. low": "8.4500",
            "4. close": "8.5300",
            "5. volume": "62155680"
        },
        "2010-08-25": {
            "1. open": "8.8200",
            "2. high": "8.9000",
            "3. low": "8.4500",
            "4. close": "8.5000",
            "5. volume": "106875800"
        },
        "2010-08-24": {
            "1. open": "8.4600",
            "2. high": "8.9200",
            "3. low": "8.4600",
            "4. close": "8.8500",
            "5. volume": "109176248"
        },
        "2010-08-23": {
            "1. open": "8.6200",
            "2. high": "8.7300",
            "3. low": "8.4400",
            "4. close": "8.4900",
            "5. volume": "65465816"
        },
        "2010-08-20": {
            "1. open": "8.6900",
            "2. high": "8.8100",
            "3. low": "8.6300",
            "4. close": "8.6500",
            "5. volume": "67059888"
        },
        "2010-08-19": {
            "1. open": "8.7700",
            "2. high": "8.9300",
            "3. low": "8.6400",
            "4. close": "8.7400",
            "5. volume": "114293848"
        },
        "2010-08-18": {
            "1. open": "8.9000",
            "2. high": "8.9800",
            "3. low": "8.7200",
            "4. close": "8.7900",
            "5. volume": "91457160"
        },
        "2010-08-17": {
            "1. open": "8.8500",
            "2. high": "9.0200",
            "3. low": "8.8100",
            "4. close": "8.9400",
            "5. volume": "97294784"
        },
        "2010-08-16": {
            "1. open": "8.7900",
            "2. high": "8.9500",
            "3. low": "8.6500",
            "4. close": "8.8900",
            "5. volume": "139370400"
        },
        "2010-08-13": {
            "1. open": "8.4500",
            "2. high": "8.8600",
            "3. low": "8.3600",
            "4. close": "8.8400",
            "5. volume": "172967216"
        },
        "2010-08-12": {
            "1. open": "8.2000",
            "2. high": "8.6400",
            "3. low": "8.1800",
            "4. close": "8.4600",
            "5. volume": "189783552"
        },
        "2010-08-11": {
            "1. open": "7.7400",
            "2. high": "8.3600",
            "3. low": "7.7000",
            "4. close": "8.3200",
            "5. volume": "212169536"
        },
        "2010-08-09": {
            "1. open": "7.9400",
            "2. high": "8.0500",
            "3. low": "7.8700",
            "4. close": "7.9600",
            "5. volume": "74409712"
        },
        "2010-08-06": {
            "1. open": "7.9500",
            "2. high": "8.0200",
            "3. low": "7.7800",
            "4. close": "8.0000",
            "5. volume": "96205296"
        },
        "2010-08-05": {
            "1. open": "8.2100",
            "2. high": "8.3000",
            "3. low": "7.9000",
            "4. close": "7.9900",
            "5. volume": "134211360"
        },
        "2010-08-04": {
            "1. open": "8.2200",
            "2. high": "8.3500",
            "3. low": "8.0000",
            "4. close": "8.2400",
            "5. volume": "84972888"
        },
        "2010-08-03": {
            "1. open": "8.3200",
            "2. high": "8.5500",
            "3. low": "8.2500",
            "4. close": "8.2500",
            "5. volume": "100424888"
        },
        "2010-08-02": {
            "1. open": "8.2800",
            "2. high": "8.3600",
            "3. low": "8.2300",
            "4. close": "8.3200",
            "5. volume": "58188536"
        },
        "2010-07-30": {
            "1. open": "8.2800",
            "2. high": "8.3200",
            "3. low": "8.2100",
            "4. close": "8.2900",
            "5. volume": "45734480"
        },
        "2010-07-29": {
            "1. open": "8.3200",
            "2. high": "8.3800",
            "3. low": "8.2300",
            "4. close": "8.3000",
            "5. volume": "67214648"
        },
        "2010-07-28": {
            "1. open": "8.0700",
            "2. high": "8.3500",
            "3. low": "8.0100",
            "4. close": "8.3100",
            "5. volume": "108804960"
        },
        "2010-07-27": {
            "1. open": "8.0000",
            "2. high": "8.2300",
            "3. low": "7.9500",
            "4. close": "8.0800",
            "5. volume": "78192280"
        },
        "2010-07-26": {
            "1. open": "8.0000",
            "2. high": "8.0400",
            "3. low": "7.8900",
            "4. close": "8.0100",
            "5. volume": "48960920"
        },
        "2010-07-23": {
            "1. open": "8.0000",
            "2. high": "8.0900",
            "3. low": "7.9100",
            "4. close": "8.0000",
            "5. volume": "80470768"
        },
        "2010-07-22": {
            "1. open": "7.7300",
            "2. high": "8.0200",
            "3. low": "7.6900",
            "4. close": "7.9500",
            "5. volume": "91691280"
        },
        "2010-07-21": {
            "1. open": "7.8000",
            "2. high": "7.8100",
            "3. low": "7.6900",
            "4. close": "7.7500",
            "5. volume": "69405024"
        },
        "2010-07-20": {
            "1. open": "7.7600",
            "2. high": "7.9400",
            "3. low": "7.7300",
            "4. close": "7.8100",
            "5. volume": "92666776"
        },
        "2010-07-19": {
            "1. open": "7.5400",
            "2. high": "7.8500",
            "3. low": "7.5400",
            "4. close": "7.7400",
            "5. volume": "109909536"
        },
        "2010-07-16": {
            "1. open": "7.4500",
            "2. high": "7.7200",
            "3. low": "7.3800",
            "4. close": "7.6200",
            "5. volume": "81453168"
        },
        "2010-07-15": {
            "1. open": "7.4000",
            "2. high": "7.7600",
            "3. low": "7.4000",
            "4. close": "7.5200",
            "5. volume": "109355512"
        },
        "2010-07-14": {
            "1. open": "7.4500",
            "2. high": "7.6300",
            "3. low": "7.3500",
            "4. close": "7.4000",
            "5. volume": "76639904"
        },
        "2010-07-13": {
            "1. open": "7.4900",
            "2. high": "7.5300",
            "3. low": "7.4200",
            "4. close": "7.4600",
            "5. volume": "79139648"
        },
        "2010-07-12": {
            "1. open": "7.2600",
            "2. high": "7.7400",
            "3. low": "7.1900",
            "4. close": "7.6400",
            "5. volume": "168183344"
        },
        "2010-07-09": {
            "1. open": "7.0800",
            "2. high": "7.3300",
            "3. low": "7.0100",
            "4. close": "7.2400",
            "5. volume": "71243632"
        },
        "2010-07-08": {
            "1. open": "7.1200",
            "2. high": "7.1900",
            "3. low": "7.0500",
            "4. close": "7.0700",
            "5. volume": "36702168"
        },
        "2010-07-07": {
            "1. open": "7.0800",
            "2. high": "7.1200",
            "3. low": "6.9800",
            "4. close": "7.0500",
            "5. volume": "27484648"
        },
        "2010-07-06": {
            "1. open": "7.0000",
            "2. high": "7.1600",
            "3. low": "6.9600",
            "4. close": "7.0600",
            "5. volume": "51720268"
        },
        "2010-07-05": {
            "1. open": "6.8500",
            "2. high": "7.0600",
            "3. low": "6.8000",
            "4. close": "6.9800",
            "5. volume": "57469388"
        },
        "2010-07-02": {
            "1. open": "6.7000",
            "2. high": "6.9800",
            "3. low": "6.6900",
            "4. close": "6.9300",
            "5. volume": "74172672"
        },
        "2010-07-01": {
            "1. open": "6.7800",
            "2. high": "6.8300",
            "3. low": "6.6500",
            "4. close": "6.6800",
            "5. volume": "32428192"
        },
        "2010-06-30": {
            "1. open": "6.8400",
            "2. high": "6.9000",
            "3. low": "6.7600",
            "4. close": "6.7800",
            "5. volume": "45938948"
        },
        "2010-06-29": {
            "1. open": "7.1200",
            "2. high": "7.1500",
            "3. low": "6.8300",
            "4. close": "6.8500",
            "5. volume": "72412680"
        },
        "2010-06-28": {
            "1. open": "7.1500",
            "2. high": "7.1800",
            "3. low": "7.1000",
            "4. close": "7.1200",
            "5. volume": "26457412"
        },
        "2010-06-25": {
            "1. open": "7.2000",
            "2. high": "7.2100",
            "3. low": "7.1100",
            "4. close": "7.1500",
            "5. volume": "33435766"
        },
        "2010-06-24": {
            "1. open": "7.1800",
            "2. high": "7.2600",
            "3. low": "7.1400",
            "4. close": "7.2500",
            "5. volume": "41855524"
        },
        "2010-06-23": {
            "1. open": "7.2600",
            "2. high": "7.3400",
            "3. low": "7.1500",
            "4. close": "7.2000",
            "5. volume": "44503504"
        },
        "2010-06-22": {
            "1. open": "7.2800",
            "2. high": "7.3400",
            "3. low": "7.2600",
            "4. close": "7.2900",
            "5. volume": "51679936"
        },
        "2010-06-21": {
            "1. open": "7.1300",
            "2. high": "7.3900",
            "3. low": "7.0600",
            "4. close": "7.3400",
            "5. volume": "99555144"
        },
        "2010-06-18": {
            "1. open": "7.1000",
            "2. high": "7.2300",
            "3. low": "7.0500",
            "4. close": "7.0700",
            "5. volume": "55118736"
        },
        "2010-06-17": {
            "1. open": "7.1700",
            "2. high": "7.1900",
            "3. low": "7.0800",
            "4. close": "7.1000",
            "5. volume": "40968148"
        },
        "2010-06-11": {
            "1. open": "7.1800",
            "2. high": "7.2000",
            "3. low": "7.1000",
            "4. close": "7.1300",
            "5. volume": "38437296"
        },
        "2010-06-10": {
            "1. open": "7.2100",
            "2. high": "7.2600",
            "3. low": "7.1300",
            "4. close": "7.1500",
            "5. volume": "57343576"
        },
        "2010-06-09": {
            "1. open": "7.1500",
            "2. high": "7.3200",
            "3. low": "7.0600",
            "4. close": "7.3000",
            "5. volume": "71412816"
        },
        "2010-06-08": {
            "1. open": "7.1200",
            "2. high": "7.1900",
            "3. low": "7.0600",
            "4. close": "7.1000",
            "5. volume": "27945404"
        },
        "2010-06-07": {
            "1. open": "7.1500",
            "2. high": "7.1900",
            "3. low": "7.1000",
            "4. close": "7.1200",
            "5. volume": "37525516"
        },
        "2010-06-04": {
            "1. open": "7.1800",
            "2. high": "7.3600",
            "3. low": "7.1600",
            "4. close": "7.2800",
            "5. volume": "36471700"
        },
        "2010-06-03": {
            "1. open": "7.2900",
            "2. high": "7.3800",
            "3. low": "7.1900",
            "4. close": "7.1900",
            "5. volume": "39877944"
        },
        "2010-06-02": {
            "1. open": "7.1300",
            "2. high": "7.2900",
            "3. low": "7.0800",
            "4. close": "7.2700",
            "5. volume": "36434204"
        },
        "2010-06-01": {
            "1. open": "7.1800",
            "2. high": "7.2500",
            "3. low": "7.1000",
            "4. close": "7.1600",
            "5. volume": "38793208"
        },
        "2010-05-31": {
            "1. open": "7.4000",
            "2. high": "7.4900",
            "3. low": "7.2100",
            "4. close": "7.2100",
            "5. volume": "51457880"
        },
        "2010-05-28": {
            "1. open": "7.5600",
            "2. high": "7.6100",
            "3. low": "7.3500",
            "4. close": "7.4300",
            "5. volume": "47242116"
        },
        "2010-05-27": {
            "1. open": "7.3600",
            "2. high": "7.5700",
            "3. low": "7.2500",
            "4. close": "7.5300",
            "5. volume": "71422064"
        },
        "2010-05-26": {
            "1. open": "7.4400",
            "2. high": "7.5300",
            "3. low": "7.3300",
            "4. close": "7.4400",
            "5. volume": "47678120"
        },
        "2010-05-25": {
            "1. open": "7.5400",
            "2. high": "7.5700",
            "3. low": "7.3800",
            "4. close": "7.4000",
            "5. volume": "89210096"
        },
        "2010-05-24": {
            "1. open": "7.4300",
            "2. high": "7.8200",
            "3. low": "7.4300",
            "4. close": "7.7000",
            "5. volume": "146643584"
        },
        "2010-05-21": {
            "1. open": "6.9100",
            "2. high": "7.4300",
            "3. low": "6.9000",
            "4. close": "7.3900",
            "5. volume": "128210496"
        },
        "2010-05-20": {
            "1. open": "7.1500",
            "2. high": "7.2900",
            "3. low": "7.0900",
            "4. close": "7.1000",
            "5. volume": "48964352"
        },
        "2010-05-19": {
            "1. open": "7.2200",
            "2. high": "7.3800",
            "3. low": "7.0900",
            "4. close": "7.2600",
            "5. volume": "70935704"
        },
        "2010-05-18": {
            "1. open": "6.9100",
            "2. high": "7.4400",
            "3. low": "6.8300",
            "4. close": "7.3400",
            "5. volume": "111415552"
        },
        "2010-05-17": {
            "1. open": "7.2500",
            "2. high": "7.2600",
            "3. low": "6.9000",
            "4. close": "6.9200",
            "5. volume": "64275932"
        },
        "2010-05-14": {
            "1. open": "7.3400",
            "2. high": "7.3800",
            "3. low": "7.2700",
            "4. close": "7.3100",
            "5. volume": "39247656"
        },
        "2010-05-13": {
            "1. open": "7.3700",
            "2. high": "7.4200",
            "3. low": "7.2800",
            "4. close": "7.3700",
            "5. volume": "60907544"
        },
        "2010-05-12": {
            "1. open": "7.2400",
            "2. high": "7.4000",
            "3. low": "7.1700",
            "4. close": "7.3400",
            "5. volume": "64152420"
        },
        "2010-05-11": {
            "1. open": "7.4100",
            "2. high": "7.4500",
            "3. low": "7.2000",
            "4. close": "7.2500",
            "5. volume": "65814772"
        },
        "2010-05-10": {
            "1. open": "7.2200",
            "2. high": "7.3700",
            "3. low": "7.2200",
            "4. close": "7.3000",
            "5. volume": "56704424"
        },
        "2010-05-07": {
            "1. open": "7.0500",
            "2. high": "7.3000",
            "3. low": "7.0000",
            "4. close": "7.2200",
            "5. volume": "66262328"
        },
        "2010-05-06": {
            "1. open": "7.4500",
            "2. high": "7.4500",
            "3. low": "7.1800",
            "4. close": "7.1800",
            "5. volume": "63397088"
        },
        "2010-05-05": {
            "1. open": "7.3900",
            "2. high": "7.5400",
            "3. low": "7.1500",
            "4. close": "7.4900",
            "5. volume": "88121712"
        },
        "2010-05-04": {
            "1. open": "7.6400",
            "2. high": "7.7000",
            "3. low": "7.4100",
            "4. close": "7.4500",
            "5. volume": "72229896"
        },
        "2010-04-30": {
            "1. open": "7.7600",
            "2. high": "7.8400",
            "3. low": "7.6800",
            "4. close": "7.8000",
            "5. volume": "50809216"
        },
        "2010-04-29": {
            "1. open": "7.8300",
            "2. high": "7.8700",
            "3. low": "7.7500",
            "4. close": "7.7600",
            "5. volume": "59634732"
        },
        "2010-04-28": {
            "1. open": "7.6500",
            "2. high": "7.8000",
            "3. low": "7.6200",
            "4. close": "7.7800",
            "5. volume": "60745460"
        },
        "2010-04-27": {
            "1. open": "7.8000",
            "2. high": "7.8000",
            "3. low": "7.6000",
            "4. close": "7.7000",
            "5. volume": "89443272"
        },
        "2010-04-26": {
            "1. open": "7.9500",
            "2. high": "7.9800",
            "3. low": "7.7900",
            "4. close": "7.8000",
            "5. volume": "72453248"
        },
        "2010-04-23": {
            "1. open": "7.8900",
            "2. high": "7.9700",
            "3. low": "7.8300",
            "4. close": "7.9300",
            "5. volume": "72653944"
        },
        "2010-04-22": {
            "1. open": "8.1000",
            "2. high": "8.1000",
            "3. low": "7.8500",
            "4. close": "7.9000",
            "5. volume": "97960800"
        },
        "2010-04-21": {
            "1. open": "8.0000",
            "2. high": "8.1500",
            "3. low": "7.9600",
            "4. close": "8.1100",
            "5. volume": "109128000"
        },
        "2010-04-20": {
            "1. open": "8.2800",
            "2. high": "8.2800",
            "3. low": "7.8200",
            "4. close": "8.0300",
            "5. volume": "142805504"
        },
        "2010-04-19": {
            "1. open": "8.9000",
            "2. high": "8.9000",
            "3. low": "8.2600",
            "4. close": "8.3000",
            "5. volume": "180916928"
        },
        "2010-04-16": {
            "1. open": "9.0700",
            "2. high": "9.1100",
            "3. low": "8.9500",
            "4. close": "9.0400",
            "5. volume": "86982472"
        },
        "2010-04-15": {
            "1. open": "9.1500",
            "2. high": "9.1700",
            "3. low": "9.0700",
            "4. close": "9.1100",
            "5. volume": "107341648"
        },
        "2010-04-14": {
            "1. open": "9.2200",
            "2. high": "9.2300",
            "3. low": "9.1300",
            "4. close": "9.2100",
            "5. volume": "79566024"
        },
        "2010-04-13": {
            "1. open": "9.2000",
            "2. high": "9.2900",
            "3. low": "9.1000",
            "4. close": "9.2500",
            "5. volume": "91606424"
        },
        "2010-04-12": {
            "1. open": "9.4100",
            "2. high": "9.4400",
            "3. low": "9.1800",
            "4. close": "9.2000",
            "5. volume": "129430808"
        },
        "2010-04-09": {
            "1. open": "9.3300",
            "2. high": "9.4100",
            "3. low": "9.3100",
            "4. close": "9.3900",
            "5. volume": "54364236"
        },
        "2010-04-08": {
            "1. open": "9.4400",
            "2. high": "9.4500",
            "3. low": "9.3000",
            "4. close": "9.3400",
            "5. volume": "109983864"
        },
        "2010-04-07": {
            "1. open": "9.5900",
            "2. high": "9.6200",
            "3. low": "9.4400",
            "4. close": "9.4600",
            "5. volume": "92935320"
        },
        "2010-04-06": {
            "1. open": "9.8000",
            "2. high": "9.8300",
            "3. low": "9.5300",
            "4. close": "9.6000",
            "5. volume": "121323176"
        },
        "2010-04-02": {
            "1. open": "9.7500",
            "2. high": "9.8500",
            "3. low": "9.6900",
            "4. close": "9.7700",
            "5. volume": "127292816"
        },
        "2010-04-01": {
            "1. open": "9.5000",
            "2. high": "9.7500",
            "3. low": "9.4800",
            "4. close": "9.7300",
            "5. volume": "148227968"
        },
        "2010-03-31": {
            "1. open": "9.4900",
            "2. high": "9.6300",
            "3. low": "9.4400",
            "4. close": "9.5000",
            "5. volume": "62379064"
        },
        "2010-03-30": {
            "1. open": "9.5500",
            "2. high": "9.5800",
            "3. low": "9.4400",
            "4. close": "9.4900",
            "5. volume": "62712740"
        },
        "2010-03-29": {
            "1. open": "9.3300",
            "2. high": "9.5800",
            "3. low": "9.3200",
            "4. close": "9.5400",
            "5. volume": "84559744"
        },
        "2010-03-26": {
            "1. open": "9.2400",
            "2. high": "9.3400",
            "3. low": "9.1200",
            "4. close": "9.3000",
            "5. volume": "53531488"
        },
        "2010-03-25": {
            "1. open": "9.4000",
            "2. high": "9.4000",
            "3. low": "9.2300",
            "4. close": "9.2400",
            "5. volume": "55587624"
        },
        "2010-03-24": {
            "1. open": "9.4500",
            "2. high": "9.5100",
            "3. low": "9.3700",
            "4. close": "9.4000",
            "5. volume": "63558976"
        },
        "2010-03-22": {
            "1. open": "9.6300",
            "2. high": "9.6700",
            "3. low": "9.4700",
            "4. close": "9.5200",
            "5. volume": "51517008"
        },
        "2010-03-19": {
            "1. open": "9.5800",
            "2. high": "9.7000",
            "3. low": "9.5600",
            "4. close": "9.6200",
            "5. volume": "73279744"
        },
        "2010-03-18": {
            "1. open": "9.4600",
            "2. high": "9.6700",
            "3. low": "9.4300",
            "4. close": "9.5400",
            "5. volume": "106095728"
        },
        "2010-03-17": {
            "1. open": "9.3400",
            "2. high": "9.4600",
            "3. low": "9.2600",
            "4. close": "9.4400",
            "5. volume": "55940952"
        },
        "2010-03-16": {
            "1. open": "9.2800",
            "2. high": "9.3300",
            "3. low": "9.1900",
            "4. close": "9.2700",
            "5. volume": "30019136"
        },
        "2010-03-15": {
            "1. open": "9.3500",
            "2. high": "9.3600",
            "3. low": "9.2000",
            "4. close": "9.2400",
            "5. volume": "43815132"
        },
        "2010-03-12": {
            "1. open": "9.4900",
            "2. high": "9.4900",
            "3. low": "9.3500",
            "4. close": "9.3600",
            "5. volume": "43713088"
        },
        "2010-03-11": {
            "1. open": "9.4800",
            "2. high": "9.5600",
            "3. low": "9.4000",
            "4. close": "9.5000",
            "5. volume": "48380168"
        },
        "2010-03-10": {
            "1. open": "9.6300",
            "2. high": "9.6400",
            "3. low": "9.4600",
            "4. close": "9.4800",
            "5. volume": "69423768"
        },
        "2010-03-09": {
            "1. open": "9.3900",
            "2. high": "9.7000",
            "3. low": "9.2800",
            "4. close": "9.6200",
            "5. volume": "136668880"
        },
        "2010-03-08": {
            "1. open": "9.3600",
            "2. high": "9.4500",
            "3. low": "9.3000",
            "4. close": "9.3900",
            "5. volume": "49895544"
        },
        "2010-03-05": {
            "1. open": "9.3800",
            "2. high": "9.4500",
            "3. low": "9.3000",
            "4. close": "9.3600",
            "5. volume": "56346652"
        },
        "2010-03-04": {
            "1. open": "9.5700",
            "2. high": "9.6900",
            "3. low": "9.3600",
            "4. close": "9.3900",
            "5. volume": "86929320"
        },
        "2010-03-03": {
            "1. open": "9.6200",
            "2. high": "9.6300",
            "3. low": "9.5000",
            "4. close": "9.5800",
            "5. volume": "79535888"
        },
        "2010-03-02": {
            "1. open": "9.4500",
            "2. high": "9.6600",
            "3. low": "9.4500",
            "4. close": "9.6100",
            "5. volume": "131501064"
        },
        "2010-03-01": {
            "1. open": "9.4300",
            "2. high": "9.4800",
            "3. low": "9.3400",
            "4. close": "9.4400",
            "5. volume": "70822800"
        },
        "2010-02-26": {
            "1. open": "9.4900",
            "2. high": "9.5200",
            "3. low": "9.4000",
            "4. close": "9.4300",
            "5. volume": "67820432"
        },
        "2010-02-25": {
            "1. open": "9.2800",
            "2. high": "9.5000",
            "3. low": "9.2800",
            "4. close": "9.4800",
            "5. volume": "103274392"
        },
        "2010-02-24": {
            "1. open": "9.0900",
            "2. high": "9.2400",
            "3. low": "9.0500",
            "4. close": "9.2300",
            "5. volume": "47976792"
        },
        "2010-02-23": {
            "1. open": "9.2700",
            "2. high": "9.2700",
            "3. low": "9.0900",
            "4. close": "9.1300",
            "5. volume": "43217472"
        },
        "2010-02-22": {
            "1. open": "9.2900",
            "2. high": "9.3500",
            "3. low": "9.2500",
            "4. close": "9.2600",
            "5. volume": "34771728"
        },
        "2010-02-12": {
            "1. open": "9.3700",
            "2. high": "9.3700",
            "3. low": "9.3100",
            "4. close": "9.3700",
            "5. volume": "42057816"
        },
        "2010-02-11": {
            "1. open": "9.2300",
            "2. high": "9.3500",
            "3. low": "9.1800",
            "4. close": "9.2800",
            "5. volume": "52912192"
        },
        "2010-02-10": {
            "1. open": "9.1400",
            "2. high": "9.2400",
            "3. low": "9.1000",
            "4. close": "9.2100",
            "5. volume": "45054152"
        },
        "2010-02-09": {
            "1. open": "9.1200",
            "2. high": "9.1600",
            "3. low": "9.0300",
            "4. close": "9.0900",
            "5. volume": "44903404"
        },
        "2010-02-08": {
            "1. open": "9.1900",
            "2. high": "9.2200",
            "3. low": "9.0800",
            "4. close": "9.1200",
            "5. volume": "53959164"
        },
        "2010-02-05": {
            "1. open": "9.2600",
            "2. high": "9.3200",
            "3. low": "9.1500",
            "4. close": "9.2000",
            "5. volume": "68799968"
        },
        "2010-02-04": {
            "1. open": "9.4000",
            "2. high": "9.5300",
            "3. low": "9.3000",
            "4. close": "9.4100",
            "5. volume": "82951328"
        },
        "2010-02-03": {
            "1. open": "9.2600",
            "2. high": "9.4800",
            "3. low": "9.1300",
            "4. close": "9.4500",
            "5. volume": "81877760"
        },
        "2010-02-02": {
            "1. open": "9.4300",
            "2. high": "9.5500",
            "3. low": "9.2800",
            "4. close": "9.2800",
            "5. volume": "75391816"
        },
        "2010-02-01": {
            "1. open": "9.3000",
            "2. high": "9.5300",
            "3. low": "9.0900",
            "4. close": "9.4100",
            "5. volume": "97805800"
        },
        "2010-01-29": {
            "1. open": "9.3500",
            "2. high": "9.5300",
            "3. low": "9.3000",
            "4. close": "9.3400",
            "5. volume": "79150680"
        },
        "2010-01-28": {
            "1. open": "9.2700",
            "2. high": "9.4800",
            "3. low": "9.1900",
            "4. close": "9.4100",
            "5. volume": "84094752"
        },
        "2010-01-27": {
            "1. open": "9.2500",
            "2. high": "9.4600",
            "3. low": "9.1900",
            "4. close": "9.2900",
            "5. volume": "95500376"
        },
        "2010-01-26": {
            "1. open": "9.5200",
            "2. high": "9.5900",
            "3. low": "9.1800",
            "4. close": "9.2200",
            "5. volume": "105503880"
        },
        "2010-01-25": {
            "1. open": "9.5200",
            "2. high": "9.6500",
            "3. low": "9.4500",
            "4. close": "9.5200",
            "5. volume": "60170836"
        },
        "2010-01-22": {
            "1. open": "9.6800",
            "2. high": "9.7300",
            "3. low": "9.5000",
            "4. close": "9.5500",
            "5. volume": "112539344"
        },
        "2010-01-21": {
            "1. open": "9.7600",
            "2. high": "9.8700",
            "3. low": "9.6300",
            "4. close": "9.8000",
            "5. volume": "104828456"
        },
        "2010-01-20": {
            "1. open": "10.0800",
            "2. high": "10.1000",
            "3. low": "9.7300",
            "4. close": "9.7600",
            "5. volume": "173747648"
        },
        "2010-01-19": {
            "1. open": "10.1000",
            "2. high": "10.1600",
            "3. low": "10.0300",
            "4. close": "10.0600",
            "5. volume": "106404384"
        },
        "2010-01-18": {
            "1. open": "10.1400",
            "2. high": "10.1900",
            "3. low": "9.9900",
            "4. close": "10.0900",
            "5. volume": "125174544"
        },
        "2010-01-15": {
            "1. open": "10.0600",
            "2. high": "10.2300",
            "3. low": "10.0400",
            "4. close": "10.1400",
            "5. volume": "117924784"
        },
        "2010-01-14": {
            "1. open": "10.0400",
            "2. high": "10.0800",
            "3. low": "9.9100",
            "4. close": "10.0300",
            "5. volume": "119251384"
        },
        "2010-01-13": {
            "1. open": "9.9400",
            "2. high": "10.0800",
            "3. low": "9.8900",
            "4. close": "10.0400",
            "5. volume": "189279184"
        },
        "2010-01-12": {
            "1. open": "10.1300",
            "2. high": "10.3700",
            "3. low": "9.9800",
            "4. close": "10.2900",
            "5. volume": "152072507"
        },
        "2010-01-11": {
            "1. open": "10.5200",
            "2. high": "10.6000",
            "3. low": "10.0800",
            "4. close": "10.1800",
            "5. volume": "171300592"
        },
        "2010-01-08": {
            "1. open": "10.2800",
            "2. high": "10.3800",
            "3. low": "10.1900",
            "4. close": "10.3500",
            "5. volume": "108530424"
        },
        "2010-01-07": {
            "1. open": "10.3600",
            "2. high": "10.4300",
            "3. low": "10.2400",
            "4. close": "10.2800",
            "5. volume": "115244200"
        },
        "2010-01-06": {
            "1. open": "10.3500",
            "2. high": "10.5100",
            "3. low": "10.2000",
            "4. close": "10.3600",
            "5. volume": "135860406"
        },
        "2010-01-05": {
            "1. open": "10.5100",
            "2. high": "10.5200",
            "3. low": "10.2000",
            "4. close": "10.3600",
            "5. volume": "184862080"
        },
        "2010-01-04": {
            "1. open": "10.8500",
            "2. high": "10.8700",
            "3. low": "10.6000",
            "4. close": "10.6000",
            "5. volume": "96983256"
        },
        "2009-12-31": {
            "1. open": "10.7000",
            "2. high": "10.8500",
            "3. low": "10.5600",
            "4. close": "10.8100",
            "5. volume": "136548096"
        },
        "2009-12-30": {
            "1. open": "10.4000",
            "2. high": "10.7700",
            "3. low": "10.3600",
            "4. close": "10.7500",
            "5. volume": "173564656"
        },
        "2009-12-29": {
            "1. open": "10.5500",
            "2. high": "10.5700",
            "3. low": "10.3400",
            "4. close": "10.4500",
            "5. volume": "104544560"
        },
        "2009-12-28": {
            "1. open": "10.4500",
            "2. high": "10.6500",
            "3. low": "10.4200",
            "4. close": "10.5300",
            "5. volume": "95713544"
        },
        "2009-12-25": {
            "1. open": "10.4900",
            "2. high": "10.6000",
            "3. low": "10.3700",
            "4. close": "10.4700",
            "5. volume": "88109544"
        },
        "2009-12-24": {
            "1. open": "10.3100",
            "2. high": "10.5900",
            "3. low": "10.2100",
            "4. close": "10.5300",
            "5. volume": "129375336"
        },
        "2009-12-23": {
            "1. open": "10.3200",
            "2. high": "10.4400",
            "3. low": "10.1800",
            "4. close": "10.3300",
            "5. volume": "111694840"
        },
        "2009-12-22": {
            "1. open": "10.6800",
            "2. high": "10.6900",
            "3. low": "10.2800",
            "4. close": "10.3000",
            "5. volume": "137646544"
        },
        "2009-12-21": {
            "1. open": "10.5300",
            "2. high": "10.8200",
            "3. low": "10.3500",
            "4. close": "10.7200",
            "5. volume": "142243872"
        },
        "2009-12-18": {
            "1. open": "11.1900",
            "2. high": "11.1900",
            "3. low": "10.5000",
            "4. close": "10.5900",
            "5. volume": "217069456"
        },
        "2009-12-17": {
            "1. open": "11.3500",
            "2. high": "11.4400",
            "3. low": "11.2100",
            "4. close": "11.2700",
            "5. volume": "109591096"
        },
        "2009-12-16": {
            "1. open": "11.3000",
            "2. high": "11.4600",
            "3. low": "11.2200",
            "4. close": "11.3500",
            "5. volume": "108306464"
        },
        "2009-12-15": {
            "1. open": "11.6000",
            "2. high": "11.6100",
            "3. low": "11.3000",
            "4. close": "11.3900",
            "5. volume": "266681408"
        },
        "2009-12-14": {
            "1. open": "11.7900",
            "2. high": "11.8800",
            "3. low": "11.4000",
            "4. close": "11.7900",
            "5. volume": "151794560"
        },
        "2009-12-11": {
            "1. open": "11.9300",
            "2. high": "11.9900",
            "3. low": "11.7600",
            "4. close": "11.7900",
            "5. volume": "126858264"
        },
        "2009-12-10": {
            "1. open": "12.1500",
            "2. high": "12.1900",
            "3. low": "11.8000",
            "4. close": "11.9100",
            "5. volume": "155432672"
        },
        "2009-12-09": {
            "1. open": "12.0500",
            "2. high": "12.2400",
            "3. low": "11.9200",
            "4. close": "12.0300",
            "5. volume": "132758352"
        },
        "2009-12-08": {
            "1. open": "12.3600",
            "2. high": "12.5800",
            "3. low": "12.1000",
            "4. close": "12.1600",
            "5. volume": "268220832"
        },
        "2009-12-07": {
            "1. open": "12.0300",
            "2. high": "12.3900",
            "3. low": "11.8800",
            "4. close": "12.2900",
            "5. volume": "282647456"
        },
        "2009-12-04": {
            "1. open": "11.5700",
            "2. high": "11.9700",
            "3. low": "11.4400",
            "4. close": "11.9700",
            "5. volume": "245731824"
        },
        "2009-12-03": {
            "1. open": "11.7300",
            "2. high": "11.7300",
            "3. low": "11.4800",
            "4. close": "11.5800",
            "5. volume": "155321440"
        },
        "2009-12-02": {
            "1. open": "11.5300",
            "2. high": "11.8900",
            "3. low": "11.4800",
            "4. close": "11.7500",
            "5. volume": "226683632"
        },
        "2009-12-01": {
            "1. open": "11.5600",
            "2. high": "11.5700",
            "3. low": "11.1600",
            "4. close": "11.5000",
            "5. volume": "185464032"
        },
        "2009-11-30": {
            "1. open": "11.3400",
            "2. high": "11.5800",
            "3. low": "11.3300",
            "4. close": "11.5300",
            "5. volume": "131284536"
        },
        "2009-11-27": {
            "1. open": "11.7000",
            "2. high": "11.7900",
            "3. low": "11.1500",
            "4. close": "11.2700",
            "5. volume": "219854016"
        },
        "2009-11-26": {
            "1. open": "12.1000",
            "2. high": "12.4800",
            "3. low": "11.8600",
            "4. close": "11.9100",
            "5. volume": "310775904"
        },
        "2009-11-25": {
            "1. open": "11.9000",
            "2. high": "12.1000",
            "3. low": "11.7300",
            "4. close": "12.1000",
            "5. volume": "220536352"
        },
        "2009-11-24": {
            "1. open": "12.2500",
            "2. high": "12.4400",
            "3. low": "11.9200",
            "4. close": "11.9500",
            "5. volume": "345864672"
        },
        "2009-11-23": {
            "1. open": "12.2500",
            "2. high": "12.2500",
            "3. low": "12.0800",
            "4. close": "12.1900",
            "5. volume": "180249104"
        },
        "2009-11-20": {
            "1. open": "12.2600",
            "2. high": "12.3700",
            "3. low": "12.0600",
            "4. close": "12.2600",
            "5. volume": "200328640"
        },
        "2009-11-19": {
            "1. open": "12.1800",
            "2. high": "12.3100",
            "3. low": "12.1000",
            "4. close": "12.2700",
            "5. volume": "163936128"
        },
        "2009-11-18": {
            "1. open": "12.1900",
            "2. high": "12.2500",
            "3. low": "12.1000",
            "4. close": "12.1400",
            "5. volume": "131383120"
        },
        "2009-11-17": {
            "1. open": "12.2400",
            "2. high": "12.3800",
            "3. low": "12.1700",
            "4. close": "12.1800",
            "5. volume": "174834928"
        },
        "2009-11-16": {
            "1. open": "11.8900",
            "2. high": "12.2000",
            "3. low": "11.8700",
            "4. close": "12.1600",
            "5. volume": "208043024"
        },
        "2009-11-13": {
            "1. open": "11.8300",
            "2. high": "11.8900",
            "3. low": "11.5800",
            "4. close": "11.8100",
            "5. volume": "167510672"
        },
        "2009-11-12": {
            "1. open": "11.9900",
            "2. high": "12.0900",
            "3. low": "11.8500",
            "4. close": "11.8800",
            "5. volume": "144317840"
        },
        "2009-11-11": {
            "1. open": "12.1300",
            "2. high": "12.1300",
            "3. low": "11.9000",
            "4. close": "11.9800",
            "5. volume": "125208704"
        },
        "2009-11-10": {
            "1. open": "12.1100",
            "2. high": "12.2900",
            "3. low": "11.9900",
            "4. close": "12.1400",
            "5. volume": "175810496"
        },
        "2009-11-09": {
            "1. open": "12.1000",
            "2. high": "12.1900",
            "3. low": "11.8800",
            "4. close": "12.0400",
            "5. volume": "132507616"
        },
        "2009-11-06": {
            "1. open": "11.9400",
            "2. high": "12.1900",
            "3. low": "11.8000",
            "4. close": "12.1000",
            "5. volume": "218269856"
        },
        "2009-11-05": {
            "1. open": "11.7100",
            "2. high": "11.9500",
            "3. low": "11.6500",
            "4. close": "11.7700",
            "5. volume": "120471600"
        },
        "2009-11-04": {
            "1. open": "11.9500",
            "2. high": "11.9700",
            "3. low": "11.5800",
            "4. close": "11.7500",
            "5. volume": "204092576"
        },
        "2009-11-03": {
            "1. open": "11.9300",
            "2. high": "11.9900",
            "3. low": "11.7900",
            "4. close": "11.9400",
            "5. volume": "174962720"
        },
        "2009-11-02": {
            "1. open": "11.1900",
            "2. high": "11.9500",
            "3. low": "11.1100",
            "4. close": "11.9300",
            "5. volume": "150453664"
        },
        "2009-10-30": {
            "1. open": "11.7100",
            "2. high": "11.7600",
            "3. low": "11.5000",
            "4. close": "11.5100",
            "5. volume": "108037096"
        },
        "2009-10-29": {
            "1. open": "11.6500",
            "2. high": "11.7300",
            "3. low": "11.4000",
            "4. close": "11.4800",
            "5. volume": "126969920"
        },
        "2009-10-28": {
            "1. open": "11.9000",
            "2. high": "12.0500",
            "3. low": "11.6000",
            "4. close": "11.9300",
            "5. volume": "116211440"
        },
        "2009-10-27": {
            "1. open": "12.4300",
            "2. high": "12.4300",
            "3. low": "11.9800",
            "4. close": "11.9800",
            "5. volume": "148179248"
        },
        "2009-10-26": {
            "1. open": "12.5200",
            "2. high": "12.6900",
            "3. low": "12.4000",
            "4. close": "12.4700",
            "5. volume": "102453680"
        },
        "2009-10-23": {
            "1. open": "12.4000",
            "2. high": "12.6900",
            "3. low": "12.3700",
            "4. close": "12.4700",
            "5. volume": "137379536"
        },
        "2009-10-22": {
            "1. open": "12.3800",
            "2. high": "12.6200",
            "3. low": "12.2900",
            "4. close": "12.3500",
            "5. volume": "120960720"
        },
        "2009-10-21": {
            "1. open": "12.4200",
            "2. high": "12.7700",
            "3. low": "12.3100",
            "4. close": "12.5300",
            "5. volume": "178008768"
        },
        "2009-10-20": {
            "1. open": "12.4300",
            "2. high": "12.5600",
            "3. low": "12.2100",
            "4. close": "12.4100",
            "5. volume": "178965920"
        },
        "2009-10-19": {
            "1. open": "11.5600",
            "2. high": "12.3800",
            "3. low": "11.5600",
            "4. close": "12.3400",
            "5. volume": "275708192"
        },
        "2009-10-16": {
            "1. open": "11.4700",
            "2. high": "11.6700",
            "3. low": "11.3100",
            "4. close": "11.5500",
            "5. volume": "105056728"
        },
        "2009-10-15": {
            "1. open": "11.5300",
            "2. high": "11.8000",
            "3. low": "11.4500",
            "4. close": "11.4700",
            "5. volume": "114259528"
        },
        "2009-10-14": {
            "1. open": "11.0900",
            "2. high": "11.6300",
            "3. low": "11.0200",
            "4. close": "11.4200",
            "5. volume": "199872944"
        },
        "2009-10-13": {
            "1. open": "10.7800",
            "2. high": "11.0400",
            "3. low": "10.7500",
            "4. close": "11.0000",
            "5. volume": "63802288"
        },
        "2009-10-12": {
            "1. open": "10.9800",
            "2. high": "11.1000",
            "3. low": "10.8300",
            "4. close": "10.8500",
            "5. volume": "90437216"
        },
        "2009-10-09": {
            "1. open": "10.6500",
            "2. high": "11.0000",
            "3. low": "10.4900",
            "4. close": "10.9600",
            "5. volume": "106254208"
        },
        "2009-09-30": {
            "1. open": "10.3900",
            "2. high": "10.5700",
            "3. low": "10.3500",
            "4. close": "10.4200",
            "5. volume": "70384824"
        },
        "2009-09-29": {
            "1. open": "10.3500",
            "2. high": "10.4900",
            "3. low": "10.2000",
            "4. close": "10.3400",
            "5. volume": "74555824"
        },
        "2009-09-28": {
            "1. open": "10.6700",
            "2. high": "10.7900",
            "3. low": "10.2200",
            "4. close": "10.3100",
            "5. volume": "75800488"
        },
        "2009-09-25": {
            "1. open": "10.7000",
            "2. high": "10.9000",
            "3. low": "10.5000",
            "4. close": "10.6400",
            "5. volume": "100735000"
        },
        "2009-09-24": {
            "1. open": "10.5000",
            "2. high": "11.1000",
            "3. low": "10.1800",
            "4. close": "10.8600",
            "5. volume": "155318448"
        },
        "2009-09-23": {
            "1. open": "10.8300",
            "2. high": "11.0500",
            "3. low": "10.5000",
            "4. close": "10.5500",
            "5. volume": "107429632"
        },
        "2009-09-22": {
            "1. open": "11.1000",
            "2. high": "11.4500",
            "3. low": "10.9000",
            "4. close": "10.9100",
            "5. volume": "115478256"
        },
        "2009-09-21": {
            "1. open": "11.2000",
            "2. high": "11.2900",
            "3. low": "10.8500",
            "4. close": "11.2300",
            "5. volume": "136399520"
        },
        "2009-09-18": {
            "1. open": "11.9300",
            "2. high": "11.9300",
            "3. low": "11.0500",
            "4. close": "11.3600",
            "5. volume": "204748528"
        },
        "2009-09-17": {
            "1. open": "11.9000",
            "2. high": "11.9900",
            "3. low": "11.7400",
            "4. close": "11.9300",
            "5. volume": "173681024"
        },
        "2009-09-16": {
            "1. open": "12.0000",
            "2. high": "12.3000",
            "3. low": "11.6800",
            "4. close": "11.9000",
            "5. volume": "258412192"
        },
        "2009-09-14": {
            "1. open": "11.7000",
            "2. high": "11.9500",
            "3. low": "11.6000",
            "4. close": "11.9500",
            "5. volume": "142071424"
        },
        "2009-09-11": {
            "1. open": "11.3800",
            "2. high": "11.7000",
            "3. low": "11.3400",
            "4. close": "11.5600",
            "5. volume": "145003024"
        },
        "2009-09-10": {
            "1. open": "11.3300",
            "2. high": "11.5100",
            "3. low": "11.2200",
            "4. close": "11.3100",
            "5. volume": "125280768"
        },
        "2009-09-09": {
            "1. open": "11.4500",
            "2. high": "11.5500",
            "3. low": "11.1900",
            "4. close": "11.3700",
            "5. volume": "177427904"
        },
        "2009-09-08": {
            "1. open": "11.0000",
            "2. high": "11.4500",
            "3. low": "10.8700",
            "4. close": "11.4300",
            "5. volume": "213936800"
        },
        "2009-09-07": {
            "1. open": "11.2200",
            "2. high": "11.5000",
            "3. low": "10.9200",
            "4. close": "11.1200",
            "5. volume": "184123216"
        },
        "2009-09-04": {
            "1. open": "11.0500",
            "2. high": "11.3800",
            "3. low": "10.9000",
            "4. close": "11.1700",
            "5. volume": "245806416"
        },
        "2009-09-03": {
            "1. open": "10.1900",
            "2. high": "11.0800",
            "3. low": "10.1100",
            "4. close": "10.9800",
            "5. volume": "315255040"
        },
        "2009-09-02": {
            "1. open": "9.7900",
            "2. high": "10.2000",
            "3. low": "9.6100",
            "4. close": "10.0700",
            "5. volume": "215214992"
        },
        "2009-09-01": {
            "1. open": "9.3500",
            "2. high": "10.1300",
            "3. low": "9.2100",
            "4. close": "9.8900",
            "5. volume": "255177808"
        },
        "2009-08-31": {
            "1. open": "10.1000",
            "2. high": "10.1000",
            "3. low": "9.2900",
            "4. close": "9.4000",
            "5. volume": "228332928"
        },
        "2009-08-28": {
            "1. open": "10.6600",
            "2. high": "10.7500",
            "3. low": "10.1500",
            "4. close": "10.2300",
            "5. volume": "166641120"
        },
        "2009-08-27": {
            "1. open": "10.6500",
            "2. high": "10.9600",
            "3. low": "10.4500",
            "4. close": "10.7000",
            "5. volume": "183095776"
        },
        "2009-08-26": {
            "1. open": "10.6500",
            "2. high": "11.0800",
            "3. low": "10.5000",
            "4. close": "10.9500",
            "5. volume": "146518816"
        },
        "2009-08-25": {
            "1. open": "11.2800",
            "2. high": "11.3200",
            "3. low": "10.4500",
            "4. close": "10.6900",
            "5. volume": "169328048"
        },
        "2009-08-24": {
            "1. open": "11.4100",
            "2. high": "11.5000",
            "3. low": "11.2000",
            "4. close": "11.3300",
            "5. volume": "134497552"
        },
        "2009-08-21": {
            "1. open": "11.1600",
            "2. high": "11.5700",
            "3. low": "11.1000",
            "4. close": "11.3400",
            "5. volume": "151515584"
        },
        "2009-08-20": {
            "1. open": "10.9800",
            "2. high": "11.3200",
            "3. low": "10.8300",
            "4. close": "11.2800",
            "5. volume": "197919056"
        },
        "2009-08-19": {
            "1. open": "11.7800",
            "2. high": "11.7800",
            "3. low": "10.6400",
            "4. close": "11.0000",
            "5. volume": "172545712"
        },
        "2009-08-18": {
            "1. open": "11.4900",
            "2. high": "11.8100",
            "3. low": "11.3800",
            "4. close": "11.6500",
            "5. volume": "143066592"
        },
        "2009-08-17": {
            "1. open": "12.6400",
            "2. high": "12.6700",
            "3. low": "11.4900",
            "4. close": "11.5000",
            "5. volume": "258901360"
        },
        "2009-08-14": {
            "1. open": "12.7900",
            "2. high": "13.1200",
            "3. low": "12.6400",
            "4. close": "12.7700",
            "5. volume": "196785376"
        },
        "2009-08-13": {
            "1. open": "12.5500",
            "2. high": "12.8700",
            "3. low": "11.9800",
            "4. close": "12.7900",
            "5. volume": "216853312"
        },
        "2009-08-12": {
            "1. open": "12.6800",
            "2. high": "12.9100",
            "3. low": "12.5100",
            "4. close": "12.5400",
            "5. volume": "197837104"
        },
        "2009-08-11": {
            "1. open": "12.5600",
            "2. high": "12.8200",
            "3. low": "12.5600",
            "4. close": "12.6700",
            "5. volume": "118795720"
        },
        "2009-08-10": {
            "1. open": "12.8100",
            "2. high": "12.9900",
            "3. low": "12.3500",
            "4. close": "12.5400",
            "5. volume": "170151056"
        },
        "2009-08-07": {
            "1. open": "13.2800",
            "2. high": "13.2800",
            "3. low": "12.7000",
            "4. close": "12.7500",
            "5. volume": "177827104"
        },
        "2009-08-06": {
            "1. open": "13.0900",
            "2. high": "13.6000",
            "3. low": "12.5800",
            "4. close": "13.2900",
            "5. volume": "296492704"
        },
        "2009-08-05": {
            "1. open": "13.3300",
            "2. high": "13.4000",
            "3. low": "13.0000",
            "4. close": "13.1500",
            "5. volume": "189809744"
        },
        "2009-08-04": {
            "1. open": "13.4200",
            "2. high": "13.6000",
            "3. low": "13.0600",
            "4. close": "13.3100",
            "5. volume": "220490896"
        },
        "2009-08-03": {
            "1. open": "13.3900",
            "2. high": "13.4100",
            "3. low": "13.0000",
            "4. close": "13.2400",
            "5. volume": "211974080"
        },
        "2009-07-31": {
            "1. open": "12.9300",
            "2. high": "13.4000",
            "3. low": "12.6800",
            "4. close": "13.3600",
            "5. volume": "285529568"
        },
        "2009-07-30": {
            "1. open": "13.2000",
            "2. high": "13.4900",
            "3. low": "12.3100",
            "4. close": "12.9000",
            "5. volume": "373001408"
        },
        "2009-07-29": {
            "1. open": "14.1600",
            "2. high": "14.1600",
            "3. low": "12.8200",
            "4. close": "13.2000",
            "5. volume": "308201561"
        },
        "2009-07-28": {
            "1. open": "14.1600",
            "2. high": "14.5100",
            "3. low": "13.7600",
            "4. close": "14.2400",
            "5. volume": "304095424"
        },
        "2009-07-27": {
            "1. open": "14.2300",
            "2. high": "14.3000",
            "3. low": "13.9500",
            "4. close": "14.1700",
            "5. volume": "206799408"
        },
        "2009-07-24": {
            "1. open": "14.5500",
            "2. high": "14.6800",
            "3. low": "13.8000",
            "4. close": "14.2200",
            "5. volume": "254565360"
        },
        "2009-07-23": {
            "1. open": "13.9900",
            "2. high": "14.5000",
            "3. low": "13.9500",
            "4. close": "14.4200",
            "5. volume": "355546720"
        },
        "2009-07-22": {
            "1. open": "13.7000",
            "2. high": "14.0500",
            "3. low": "13.7000",
            "4. close": "13.9900",
            "5. volume": "228036304"
        },
        "2009-07-21": {
            "1. open": "13.9000",
            "2. high": "14.2000",
            "3. low": "13.6600",
            "4. close": "13.9200",
            "5. volume": "312986336"
        },
        "2009-07-20": {
            "1. open": "13.9900",
            "2. high": "14.0000",
            "3. low": "13.5900",
            "4. close": "13.9600",
            "5. volume": "302960992"
        },
        "2009-07-17": {
            "1. open": "14.1900",
            "2. high": "14.2500",
            "3. low": "13.9000",
            "4. close": "14.0700",
            "5. volume": "161152640"
        },
        "2009-07-16": {
            "1. open": "14.2900",
            "2. high": "14.4800",
            "3. low": "14.0000",
            "4. close": "14.1600",
            "5. volume": "215836064"
        },
        "2009-07-15": {
            "1. open": "14.4400",
            "2. high": "14.6400",
            "3. low": "14.1500",
            "4. close": "14.2600",
            "5. volume": "224636752"
        },
        "2009-07-14": {
            "1. open": "14.0800",
            "2. high": "14.4500",
            "3. low": "14.0500",
            "4. close": "14.4400",
            "5. volume": "208175280"
        },
        "2009-07-13": {
            "1. open": "14.2700",
            "2. high": "14.3300",
            "3. low": "14.0000",
            "4. close": "14.0400",
            "5. volume": "146390608"
        },
        "2009-07-10": {
            "1. open": "14.2000",
            "2. high": "14.5500",
            "3. low": "13.9600",
            "4. close": "14.2700",
            "5. volume": "190495760"
        },
        "2009-07-09": {
            "1. open": "14.3800",
            "2. high": "14.4400",
            "3. low": "14.1000",
            "4. close": "14.2500",
            "5. volume": "146448048"
        },
        "2009-07-08": {
            "1. open": "13.8500",
            "2. high": "14.5700",
            "3. low": "13.6200",
            "4. close": "14.4200",
            "5. volume": "262680848"
        },
        "2009-07-07": {
            "1. open": "14.4000",
            "2. high": "14.4200",
            "3. low": "13.8900",
            "4. close": "14.0900",
            "5. volume": "218205680"
        },
        "2009-07-06": {
            "1. open": "14.4200",
            "2. high": "14.9400",
            "3. low": "14.3400",
            "4. close": "14.4500",
            "5. volume": "265034352"
        },
        "2009-07-03": {
            "1. open": "13.1800",
            "2. high": "14.3900",
            "3. low": "13.1500",
            "4. close": "14.2800",
            "5. volume": "211537344"
        },
        "2009-07-02": {
            "1. open": "13.2600",
            "2. high": "13.3700",
            "3. low": "13.1100",
            "4. close": "13.3500",
            "5. volume": "131155504"
        },
        "2009-07-01": {
            "1. open": "12.7300",
            "2. high": "13.4300",
            "3. low": "12.6900",
            "4. close": "13.1900",
            "5. volume": "167827728"
        },
        "2009-06-30": {
            "1. open": "12.9000",
            "2. high": "13.0100",
            "3. low": "12.7000",
            "4. close": "12.7500",
            "5. volume": "110911232"
        },
        "2009-06-29": {
            "1. open": "12.6100",
            "2. high": "13.2400",
            "3. low": "12.4800",
            "4. close": "12.8900",
            "5. volume": "181428816"
        },
        "2009-06-26": {
            "1. open": "12.5200",
            "2. high": "12.7500",
            "3. low": "12.3500",
            "4. close": "12.6000",
            "5. volume": "125063336"
        },
        "2009-06-25": {
            "1. open": "12.4100",
            "2. high": "12.7500",
            "3. low": "12.2400",
            "4. close": "12.4600",
            "5. volume": "142113392"
        },
        "2009-06-24": {
            "1. open": "12.2900",
            "2. high": "12.6000",
            "3. low": "12.0300",
            "4. close": "12.4100",
            "5. volume": "150757744"
        },
        "2009-06-23": {
            "1. open": "12.2100",
            "2. high": "12.7300",
            "3. low": "11.9500",
            "4. close": "12.3500",
            "5. volume": "203410768"
        },
        "2009-06-22": {
            "1. open": "12.4900",
            "2. high": "12.8900",
            "3. low": "12.2800",
            "4. close": "12.4500",
            "5. volume": "233801440"
        },
        "2009-06-19": {
            "1. open": "11.9400",
            "2. high": "12.5100",
            "3. low": "11.8500",
            "4. close": "12.3900",
            "5. volume": "223194016"
        },
        "2009-06-18": {
            "1. open": "11.8200",
            "2. high": "12.0500",
            "3. low": "11.7300",
            "4. close": "11.9200",
            "5. volume": "240439776"
        },
        "2009-06-17": {
            "1. open": "10.8100",
            "2. high": "11.9100",
            "3. low": "10.5900",
            "4. close": "11.8800",
            "5. volume": "353519744"
        },
        "2009-06-16": {
            "1. open": "11.0600",
            "2. high": "11.0700",
            "3. low": "10.7500",
            "4. close": "10.8300",
            "5. volume": "105883408"
        },
        "2009-06-15": {
            "1. open": "10.9400",
            "2. high": "11.1500",
            "3. low": "10.7000",
            "4. close": "11.1100",
            "5. volume": "82888056"
        },
        "2009-06-12": {
            "1. open": "10.8000",
            "2. high": "11.2000",
            "3. low": "10.6800",
            "4. close": "10.9600",
            "5. volume": "121902360"
        },
        "2009-06-11": {
            "1. open": "11.2200",
            "2. high": "11.2300",
            "3. low": "10.8000",
            "4. close": "10.8900",
            "5. volume": "142461392"
        },
        "2009-06-10": {
            "1. open": "11.4000",
            "2. high": "11.4700",
            "3. low": "11.1600",
            "4. close": "11.2200",
            "5. volume": "114590920"
        },
        "2009-06-09": {
            "1. open": "11.2100",
            "2. high": "11.5200",
            "3. low": "11.0100",
            "4. close": "11.3600",
            "5. volume": "161540944"
        },
        "2009-06-08": {
            "1. open": "10.6100",
            "2. high": "11.3000",
            "3. low": "10.6100",
            "4. close": "11.1400",
            "5. volume": "192639552"
        },
        "2009-06-05": {
            "1. open": "10.8800",
            "2. high": "11.0500",
            "3. low": "10.6600",
            "4. close": "10.6900",
            "5. volume": "108403792"
        },
        "2009-06-04": {
            "1. open": "10.7500",
            "2. high": "11.0700",
            "3. low": "10.6500",
            "4. close": "10.8600",
            "5. volume": "192986000"
        },
        "2009-06-03": {
            "1. open": "10.2200",
            "2. high": "10.8400",
            "3. low": "10.1800",
            "4. close": "10.8400",
            "5. volume": "247874112"
        },
        "2009-06-02": {
            "1. open": "10.3000",
            "2. high": "10.4700",
            "3. low": "10.1700",
            "4. close": "10.2200",
            "5. volume": "159743824"
        },
        "2009-06-01": {
            "1. open": "9.9900",
            "2. high": "10.2500",
            "3. low": "9.9900",
            "4. close": "10.1600",
            "5. volume": "171690208"
        },
        "2009-05-27": {
            "1. open": "9.7900",
            "2. high": "9.9400",
            "3. low": "9.6100",
            "4. close": "9.7400",
            "5. volume": "92847504"
        },
        "2009-05-26": {
            "1. open": "9.8800",
            "2. high": "9.8800",
            "3. low": "9.6000",
            "4. close": "9.6600",
            "5. volume": "145228144"
        },
        "2009-05-25": {
            "1. open": "9.4300",
            "2. high": "9.9600",
            "3. low": "9.3500",
            "4. close": "9.9600",
            "5. volume": "221438624"
        },
        "2009-05-22": {
            "1. open": "9.7000",
            "2. high": "9.8200",
            "3. low": "9.5300",
            "4. close": "9.6500",
            "5. volume": "140142464"
        },
        "2009-05-21": {
            "1. open": "10.0000",
            "2. high": "10.0500",
            "3. low": "9.6000",
            "4. close": "9.7500",
            "5. volume": "169167088"
        },
        "2009-05-20": {
            "1. open": "10.2500",
            "2. high": "10.3400",
            "3. low": "10.0400",
            "4. close": "10.1200",
            "5. volume": "122473888"
        },
        "2009-05-19": {
            "1. open": "10.3500",
            "2. high": "10.5200",
            "3. low": "10.2000",
            "4. close": "10.2500",
            "5. volume": "150154496"
        },
        "2009-05-18": {
            "1. open": "10.2500",
            "2. high": "10.2600",
            "3. low": "9.9700",
            "4. close": "10.1500",
            "5. volume": "172336720"
        },
        "2009-05-15": {
            "1. open": "10.4100",
            "2. high": "10.6800",
            "3. low": "10.1700",
            "4. close": "10.4100",
            "5. volume": "194196848"
        },
        "2009-05-14": {
            "1. open": "10.1700",
            "2. high": "10.4600",
            "3. low": "9.9800",
            "4. close": "10.4100",
            "5. volume": "189404208"
        },
        "2009-05-13": {
            "1. open": "10.4400",
            "2. high": "10.6000",
            "3. low": "10.1500",
            "4. close": "10.3600",
            "5. volume": "189256960"
        },
        "2009-05-12": {
            "1. open": "9.7000",
            "2. high": "10.4600",
            "3. low": "9.6900",
            "4. close": "10.4600",
            "5. volume": "204276544"
        },
        "2009-05-11": {
            "1. open": "10.1000",
            "2. high": "10.5000",
            "3. low": "9.7500",
            "4. close": "9.8000",
            "5. volume": "364266208"
        },
        "2009-05-08": {
            "1. open": "9.1000",
            "2. high": "10.0000",
            "3. low": "9.0900",
            "4. close": "9.8400",
            "5. volume": "366588640"
        },
        "2009-05-07": {
            "1. open": "9.2000",
            "2. high": "9.3600",
            "3. low": "8.8900",
            "4. close": "9.1200",
            "5. volume": "191555952"
        },
        "2009-05-06": {
            "1. open": "9.0600",
            "2. high": "9.2500",
            "3. low": "9.0000",
            "4. close": "9.1600",
            "5. volume": "193047360"
        },
        "2009-05-05": {
            "1. open": "8.8300",
            "2. high": "9.2800",
            "3. low": "8.8300",
            "4. close": "9.0400",
            "5. volume": "297749536"
        },
        "2009-05-04": {
            "1. open": "8.5000",
            "2. high": "8.8500",
            "3. low": "8.4300",
            "4. close": "8.8000",
            "5. volume": "314698784"
        },
        "2009-04-30": {
            "1. open": "8.5000",
            "2. high": "8.6200",
            "3. low": "8.3900",
            "4. close": "8.4800",
            "5. volume": "233574576"
        },
        "2009-04-29": {
            "1. open": "7.9800",
            "2. high": "8.3800",
            "3. low": "7.9700",
            "4. close": "8.3000",
            "5. volume": "141754272"
        },
        "2009-04-28": {
            "1. open": "7.9700",
            "2. high": "8.0200",
            "3. low": "7.9200",
            "4. close": "7.9800",
            "5. volume": "73450480"
        },
        "2009-04-27": {
            "1. open": "8.0800",
            "2. high": "8.1600",
            "3. low": "7.9600",
            "4. close": "8.0000",
            "5. volume": "100837440"
        },
        "2009-04-24": {
            "1. open": "8.2200",
            "2. high": "8.2500",
            "3. low": "8.0700",
            "4. close": "8.0800",
            "5. volume": "89552720"
        },
        "2009-04-23": {
            "1. open": "8.1000",
            "2. high": "8.2300",
            "3. low": "8.0400",
            "4. close": "8.1900",
            "5. volume": "123011456"
        },
        "2009-04-22": {
            "1. open": "8.4300",
            "2. high": "8.5800",
            "3. low": "8.1400",
            "4. close": "8.1500",
            "5. volume": "238576560"
        },
        "2009-04-21": {
            "1. open": "8.4000",
            "2. high": "8.4900",
            "3. low": "8.2600",
            "4. close": "8.3900",
            "5. volume": "164892160"
        },
        "2009-04-20": {
            "1. open": "8.4100",
            "2. high": "8.5600",
            "3. low": "8.3700",
            "4. close": "8.5400",
            "5. volume": "196130992"
        },
        "2009-04-17": {
            "1. open": "8.4500",
            "2. high": "8.6100",
            "3. low": "8.4000",
            "4. close": "8.4300",
            "5. volume": "181179456"
        },
        "2009-04-16": {
            "1. open": "8.6000",
            "2. high": "8.6400",
            "3. low": "8.3200",
            "4. close": "8.4600",
            "5. volume": "257461056"
        },
        "2009-04-15": {
            "1. open": "8.6500",
            "2. high": "8.7100",
            "3. low": "8.4000",
            "4. close": "8.5900",
            "5. volume": "205435200"
        },
        "2009-04-14": {
            "1. open": "8.5000",
            "2. high": "8.8600",
            "3. low": "8.4600",
            "4. close": "8.7600",
            "5. volume": "257561968"
        },
        "2009-04-13": {
            "1. open": "8.6000",
            "2. high": "8.6900",
            "3. low": "8.4500",
            "4. close": "8.5000",
            "5. volume": "257892864"
        },
        "2009-04-09": {
            "1. open": "8.1700",
            "2. high": "8.3900",
            "3. low": "8.1000",
            "4. close": "8.3900",
            "5. volume": "141036720"
        },
        "2009-04-08": {
            "1. open": "8.5800",
            "2. high": "8.6500",
            "3. low": "8.1800",
            "4. close": "8.1900",
            "5. volume": "166367680"
        },
        "2009-04-07": {
            "1. open": "8.6800",
            "2. high": "8.7800",
            "3. low": "8.4800",
            "4. close": "8.5900",
            "5. volume": "140163712"
        },
        "2009-04-03": {
            "1. open": "8.7500",
            "2. high": "8.9500",
            "3. low": "8.6000",
            "4. close": "8.6700",
            "5. volume": "273322400"
        },
        "2009-04-02": {
            "1. open": "8.5100",
            "2. high": "8.8300",
            "3. low": "8.4900",
            "4. close": "8.6200",
            "5. volume": "348074464"
        },
        "2009-04-01": {
            "1. open": "8.2800",
            "2. high": "8.6200",
            "3. low": "8.2300",
            "4. close": "8.4800",
            "5. volume": "290654592"
        },
        "2009-03-31": {
            "1. open": "8.0400",
            "2. high": "8.2900",
            "3. low": "8.0200",
            "4. close": "8.2800",
            "5. volume": "152931920"
        },
        "2009-03-30": {
            "1. open": "8.3600",
            "2. high": "8.3700",
            "3. low": "8.1400",
            "4. close": "8.2200",
            "5. volume": "131743880"
        },
        "2009-03-27": {
            "1. open": "8.4400",
            "2. high": "8.4500",
            "3. low": "8.2800",
            "4. close": "8.3300",
            "5. volume": "172334352"
        },
        "2009-03-26": {
            "1. open": "8.1400",
            "2. high": "8.4200",
            "3. low": "8.0200",
            "4. close": "8.4000",
            "5. volume": "186605632"
        },
        "2009-03-25": {
            "1. open": "8.2900",
            "2. high": "8.5200",
            "3. low": "8.2000",
            "4. close": "8.2000",
            "5. volume": "178930512"
        },
        "2009-03-24": {
            "1. open": "8.5900",
            "2. high": "8.7300",
            "3. low": "8.3000",
            "4. close": "8.3900",
            "5. volume": "274212096"
        },
        "2009-03-23": {
            "1. open": "8.1500",
            "2. high": "8.4900",
            "3. low": "8.1000",
            "4. close": "8.4000",
            "5. volume": "318295616"
        },
        "2009-03-20": {
            "1. open": "8.3800",
            "2. high": "8.4200",
            "3. low": "8.0000",
            "4. close": "8.1300",
            "5. volume": "225408704"
        },
        "2009-03-19": {
            "1. open": "8.2600",
            "2. high": "8.4300",
            "3. low": "8.1700",
            "4. close": "8.3100",
            "5. volume": "181724032"
        },
        "2009-03-18": {
            "1. open": "8.4000",
            "2. high": "8.4500",
            "3. low": "8.2400",
            "4. close": "8.2700",
            "5. volume": "243334928"
        },
        "2009-03-17": {
            "1. open": "7.9000",
            "2. high": "8.4500",
            "3. low": "7.8700",
            "4. close": "8.3600",
            "5. volume": "299657568"
        },
        "2009-03-16": {
            "1. open": "7.6700",
            "2. high": "7.9300",
            "3. low": "7.6100",
            "4. close": "7.8900",
            "5. volume": "113859096"
        },
        "2009-03-13": {
            "1. open": "7.8300",
            "2. high": "7.9300",
            "3. low": "7.6500",
            "4. close": "7.7100",
            "5. volume": "116240752"
        },
        "2009-03-12": {
            "1. open": "7.7000",
            "2. high": "7.8600",
            "3. low": "7.4500",
            "4. close": "7.8300",
            "5. volume": "135447872"
        },
        "2009-03-11": {
            "1. open": "8.0100",
            "2. high": "8.0900",
            "3. low": "7.6100",
            "4. close": "7.7000",
            "5. volume": "131087920"
        },
        "2009-03-10": {
            "1. open": "7.7800",
            "2. high": "7.8700",
            "3. low": "7.5400",
            "4. close": "7.8100",
            "5. volume": "120788488"
        },
        "2009-03-09": {
            "1. open": "8.1500",
            "2. high": "8.4700",
            "3. low": "7.7800",
            "4. close": "7.8900",
            "5. volume": "187995552"
        },
        "2009-03-06": {
            "1. open": "7.8000",
            "2. high": "8.2300",
            "3. low": "7.7500",
            "4. close": "8.0800",
            "5. volume": "224880880"
        },
        "2009-03-05": {
            "1. open": "8.0000",
            "2. high": "8.2000",
            "3. low": "7.8000",
            "4. close": "7.9300",
            "5. volume": "170655408"
        },
        "2009-03-04": {
            "1. open": "7.5000",
            "2. high": "7.9700",
            "3. low": "7.5000",
            "4. close": "7.9000",
            "5. volume": "232419296"
        },
        "2009-03-03": {
            "1. open": "7.2500",
            "2. high": "7.6700",
            "3. low": "7.1800",
            "4. close": "7.4200",
            "5. volume": "126813184"
        },
        "2009-03-02": {
            "1. open": "7.1500",
            "2. high": "7.5600",
            "3. low": "7.0500",
            "4. close": "7.4100",
            "5. volume": "161673232"
        },
        "2009-02-27": {
            "1. open": "7.1200",
            "2. high": "7.2400",
            "3. low": "6.9600",
            "4. close": "7.1500",
            "5. volume": "156535152"
        },
        "2009-02-26": {
            "1. open": "7.4800",
            "2. high": "7.6900",
            "3. low": "7.0000",
            "4. close": "7.1900",
            "5. volume": "173081376"
        },
        "2009-02-25": {
            "1. open": "7.7800",
            "2. high": "7.7800",
            "3. low": "7.2800",
            "4. close": "7.5700",
            "5. volume": "241462416"
        },
        "2009-02-24": {
            "1. open": "7.9900",
            "2. high": "8.4900",
            "3. low": "7.8000",
            "4. close": "7.8300",
            "5. volume": "275501984"
        },
        "2009-02-23": {
            "1. open": "7.8500",
            "2. high": "8.1800",
            "3. low": "7.8500",
            "4. close": "8.1000",
            "5. volume": "257479696"
        },
        "2009-02-20": {
            "1. open": "7.6900",
            "2. high": "7.8000",
            "3. low": "7.5400",
            "4. close": "7.7400",
            "5. volume": "157961216"
        },
        "2009-02-19": {
            "1. open": "7.6200",
            "2. high": "7.8100",
            "3. low": "7.5000",
            "4. close": "7.7200",
            "5. volume": "178252608"
        },
        "2009-02-18": {
            "1. open": "7.9000",
            "2. high": "8.0000",
            "3. low": "7.5800",
            "4. close": "7.5900",
            "5. volume": "257758400"
        },
        "2009-02-17": {
            "1. open": "8.4900",
            "2. high": "8.4900",
            "3. low": "8.0700",
            "4. close": "8.0800",
            "5. volume": "250592960"
        },
        "2009-02-16": {
            "1. open": "8.6000",
            "2. high": "8.6500",
            "3. low": "8.2700",
            "4. close": "8.5100",
            "5. volume": "293357792"
        },
        "2009-02-13": {
            "1. open": "8.1200",
            "2. high": "8.6000",
            "3. low": "8.0600",
            "4. close": "8.5500",
            "5. volume": "375290624"
        },
        "2009-02-12": {
            "1. open": "8.0100",
            "2. high": "8.1400",
            "3. low": "7.7200",
            "4. close": "8.1200",
            "5. volume": "253798624"
        },
        "2009-02-11": {
            "1. open": "7.9700",
            "2. high": "8.2500",
            "3. low": "7.8900",
            "4. close": "8.0000",
            "5. volume": "269051776"
        },
        "2009-02-10": {
            "1. open": "7.9000",
            "2. high": "8.2700",
            "3. low": "7.7200",
            "4. close": "8.1400",
            "5. volume": "285523232"
        },
        "2009-02-09": {
            "1. open": "7.9100",
            "2. high": "8.0300",
            "3. low": "7.7000",
            "4. close": "7.9000",
            "5. volume": "302288000"
        },
        "2009-02-06": {
            "1. open": "7.2900",
            "2. high": "7.8500",
            "3. low": "7.2900",
            "4. close": "7.8200",
            "5. volume": "372720640"
        },
        "2009-02-05": {
            "1. open": "7.2600",
            "2. high": "7.5200",
            "3. low": "7.1800",
            "4. close": "7.2600",
            "5. volume": "285770464"
        },
        "2009-02-04": {
            "1. open": "7.0900",
            "2. high": "7.2600",
            "3. low": "7.0000",
            "4. close": "7.2600",
            "5. volume": "247050256"
        },
        "2009-02-03": {
            "1. open": "7.0100",
            "2. high": "7.1000",
            "3. low": "6.7500",
            "4. close": "7.0900",
            "5. volume": "311674080"
        },
        "2009-02-02": {
            "1. open": "7.0900",
            "2. high": "7.1100",
            "3. low": "6.9600",
            "4. close": "7.0100",
            "5. volume": "71188616"
        },
        "2009-01-23": {
            "1. open": "7.1000",
            "2. high": "7.1500",
            "3. low": "6.9900",
            "4. close": "7.0400",
            "5. volume": "58268920"
        },
        "2009-01-22": {
            "1. open": "7.1100",
            "2. high": "7.2100",
            "3. low": "6.9700",
            "4. close": "7.1300",
            "5. volume": "89801032"
        },
        "2009-01-21": {
            "1. open": "6.8400",
            "2. high": "7.1600",
            "3. low": "6.8000",
            "4. close": "7.1000",
            "5. volume": "131422880"
        },
        "2009-01-20": {
            "1. open": "7.0000",
            "2. high": "7.0400",
            "3. low": "6.8400",
            "4. close": "6.9200",
            "5. volume": "62349396"
        },
        "2009-01-19": {
            "1. open": "6.9900",
            "2. high": "7.2500",
            "3. low": "6.9200",
            "4. close": "7.0200",
            "5. volume": "125946744"
        },
        "2009-01-16": {
            "1. open": "6.8500",
            "2. high": "7.1100",
            "3. low": "6.8400",
            "4. close": "6.9200",
            "5. volume": "152049776"
        },
        "2009-01-15": {
            "1. open": "6.7700",
            "2. high": "6.9500",
            "3. low": "6.7400",
            "4. close": "6.8500",
            "5. volume": "69456120"
        },
        "2009-01-14": {
            "1. open": "6.5700",
            "2. high": "6.9000",
            "3. low": "6.5500",
            "4. close": "6.8900",
            "5. volume": "98944512"
        },
        "2009-01-13": {
            "1. open": "6.7100",
            "2. high": "6.7300",
            "3. low": "6.5700",
            "4. close": "6.5700",
            "5. volume": "88412104"
        },
        "2009-01-12": {
            "1. open": "6.8200",
            "2. high": "6.9300",
            "3. low": "6.7300",
            "4. close": "6.8100",
            "5. volume": "77418896"
        },
        "2009-01-09": {
            "1. open": "6.9000",
            "2. high": "7.0100",
            "3. low": "6.8100",
            "4. close": "6.8900",
            "5. volume": "62681568"
        },
        "2009-01-08": {
            "1. open": "6.7500",
            "2. high": "7.0000",
            "3. low": "6.6800",
            "4. close": "6.9000",
            "5. volume": "83766168"
        },
        "2009-01-07": {
            "1. open": "6.9300",
            "2. high": "7.0600",
            "3. low": "6.8600",
            "4. close": "6.8600",
            "5. volume": "83482928"
        },
        "2009-01-06": {
            "1. open": "6.6800",
            "2. high": "6.9500",
            "3. low": "6.6100",
            "4. close": "6.9000",
            "5. volume": "121683120"
        },
        "2009-01-05": {
            "1. open": "6.5800",
            "2. high": "6.7000",
            "3. low": "6.4800",
            "4. close": "6.7000",
            "5. volume": "93604888"
        },
        "2008-12-31": {
            "1. open": "6.5000",
            "2. high": "6.5600",
            "3. low": "6.3800",
            "4. close": "6.4500",
            "5. volume": "83622632"
        },
        "2008-12-30": {
            "1. open": "6.5600",
            "2. high": "6.6500",
            "3. low": "6.4000",
            "4. close": "6.5000",
            "5. volume": "87922288"
        },
        "2008-12-29": {
            "1. open": "6.4600",
            "2. high": "6.6400",
            "3. low": "6.2600",
            "4. close": "6.6100",
            "5. volume": "103178144"
        },
        "2008-12-26": {
            "1. open": "6.7100",
            "2. high": "6.7200",
            "3. low": "6.4800",
            "4. close": "6.5300",
            "5. volume": "89507704"
        },
        "2008-12-25": {
            "1. open": "6.7800",
            "2. high": "6.8500",
            "3. low": "6.6000",
            "4. close": "6.7000",
            "5. volume": "71808152"
        },
        "2008-12-24": {
            "1. open": "6.8900",
            "2. high": "6.9400",
            "3. low": "6.7100",
            "4. close": "6.7700",
            "5. volume": "96650488"
        },
        "2008-12-23": {
            "1. open": "7.3400",
            "2. high": "7.3800",
            "3. low": "6.9400",
            "4. close": "6.9800",
            "5. volume": "230421696"
        },
        "2008-12-22": {
            "1. open": "7.7100",
            "2. high": "7.7100",
            "3. low": "7.1900",
            "4. close": "7.3400",
            "5. volume": "199804416"
        },
        "2008-12-19": {
            "1. open": "7.7300",
            "2. high": "7.8000",
            "3. low": "7.5600",
            "4. close": "7.7200",
            "5. volume": "138264096"
        },
        "2008-12-18": {
            "1. open": "7.6000",
            "2. high": "7.8400",
            "3. low": "7.5300",
            "4. close": "7.8100",
            "5. volume": "275125888"
        },
        "2008-12-17": {
            "1. open": "7.6000",
            "2. high": "7.6900",
            "3. low": "7.5000",
            "4. close": "7.5800",
            "5. volume": "138013984"
        },
        "2008-12-16": {
            "1. open": "7.1900",
            "2. high": "7.5800",
            "3. low": "7.0600",
            "4. close": "7.5800",
            "5. volume": "147695232"
        },
        "2008-12-15": {
            "1. open": "7.4200",
            "2. high": "7.4800",
            "3. low": "7.0000",
            "4. close": "7.2000",
            "5. volume": "124044800"
        },
        "2008-12-12": {
            "1. open": "7.6600",
            "2. high": "7.7400",
            "3. low": "7.2200",
            "4. close": "7.3100",
            "5. volume": "168607088"
        },
        "2008-12-11": {
            "1. open": "7.7400",
            "2. high": "7.9700",
            "3. low": "7.6300",
            "4. close": "7.7000",
            "5. volume": "156208320"
        },
        "2008-12-10": {
            "1. open": "7.5700",
            "2. high": "7.8000",
            "3. low": "7.4500",
            "4. close": "7.7800",
            "5. volume": "143670528"
        },
        "2008-12-09": {
            "1. open": "7.9400",
            "2. high": "7.9400",
            "3. low": "7.5800",
            "4. close": "7.6200",
            "5. volume": "169351856"
        },
        "2008-12-08": {
            "1. open": "7.6300",
            "2. high": "8.0500",
            "3. low": "7.6200",
            "4. close": "7.9000",
            "5. volume": "288279840"
        },
        "2008-12-05": {
            "1. open": "7.1500",
            "2. high": "7.6300",
            "3. low": "7.1100",
            "4. close": "7.5500",
            "5. volume": "270092320"
        },
        "2008-12-04": {
            "1. open": "7.2000",
            "2. high": "7.4700",
            "3. low": "7.1200",
            "4. close": "7.1600",
            "5. volume": "239348320"
        },
        "2008-12-03": {
            "1. open": "6.8600",
            "2. high": "7.1800",
            "3. low": "6.8600",
            "4. close": "7.1300",
            "5. volume": "200628544"
        },
        "2008-12-02": {
            "1. open": "6.7500",
            "2. high": "7.0700",
            "3. low": "6.7200",
            "4. close": "6.8700",
            "5. volume": "126934800"
        },
        "2008-12-01": {
            "1. open": "6.8200",
            "2. high": "7.0300",
            "3. low": "6.7400",
            "4. close": "6.9600",
            "5. volume": "156857760"
        },
        "2008-11-28": {
            "1. open": "6.8100",
            "2. high": "7.0200",
            "3. low": "6.7400",
            "4. close": "6.8200",
            "5. volume": "190363152"
        },
        "2008-11-27": {
            "1. open": "7.4800",
            "2. high": "7.4800",
            "3. low": "7.0100",
            "4. close": "7.0100",
            "5. volume": "568360256"
        },
        "2008-11-26": {
            "1. open": "6.5600",
            "2. high": "7.0000",
            "3. low": "6.4500",
            "4. close": "6.8000",
            "5. volume": "284382048"
        },
        "2008-11-25": {
            "1. open": "6.5400",
            "2. high": "6.7100",
            "3. low": "6.4000",
            "4. close": "6.5600",
            "5. volume": "143814832"
        },
        "2008-11-24": {
            "1. open": "6.7400",
            "2. high": "6.8300",
            "3. low": "6.3900",
            "4. close": "6.4200",
            "5. volume": "234344736"
        },
        "2008-11-21": {
            "1. open": "6.4000",
            "2. high": "7.1700",
            "3. low": "6.3200",
            "4. close": "6.9200",
            "5. volume": "492393888"
        },
        "2008-11-20": {
            "1. open": "6.3000",
            "2. high": "6.7900",
            "3. low": "6.2500",
            "4. close": "6.6300",
            "5. volume": "411218848"
        },
        "2008-11-19": {
            "1. open": "6.1100",
            "2. high": "6.5500",
            "3. low": "5.8800",
            "4. close": "6.5000",
            "5. volume": "288667968"
        },
        "2008-11-18": {
            "1. open": "6.7000",
            "2. high": "6.7100",
            "3. low": "6.1500",
            "4. close": "6.1500",
            "5. volume": "306688384"
        },
        "2008-11-17": {
            "1. open": "6.8000",
            "2. high": "6.8900",
            "3. low": "6.5300",
            "4. close": "6.8300",
            "5. volume": "393377984"
        },
        "2008-11-14": {
            "1. open": "6.7700",
            "2. high": "7.0200",
            "3. low": "6.6500",
            "4. close": "6.9200",
            "5. volume": "286190720"
        },
        "2008-11-13": {
            "1. open": "6.2800",
            "2. high": "6.8000",
            "3. low": "6.1300",
            "4. close": "6.6500",
            "5. volume": "270945792"
        },
        "2008-11-12": {
            "1. open": "6.1500",
            "2. high": "6.4300",
            "3. low": "6.1000",
            "4. close": "6.4000",
            "5. volume": "124760104"
        },
        "2008-11-11": {
            "1. open": "6.0800",
            "2. high": "6.6000",
            "3. low": "6.0000",
            "4. close": "6.2700",
            "5. volume": "234074800"
        },
        "2008-11-10": {
            "1. open": "5.8300",
            "2. high": "6.1500",
            "3. low": "5.8300",
            "4. close": "6.1300",
            "5. volume": "181169504"
        },
        "2008-11-07": {
            "1. open": "5.4800",
            "2. high": "5.7700",
            "3. low": "5.4000",
            "4. close": "5.7000",
            "5. volume": "66375072"
        },
        "2008-11-06": {
            "1. open": "5.6400",
            "2. high": "5.6900",
            "3. low": "5.4800",
            "4. close": "5.5900",
            "5. volume": "77331992"
        },
        "2008-11-05": {
            "1. open": "5.5900",
            "2. high": "5.9000",
            "3. low": "5.5900",
            "4. close": "5.8000",
            "5. volume": "86955880"
        },
        "2008-11-04": {
            "1. open": "5.9100",
            "2. high": "5.9100",
            "3. low": "5.4900",
            "4. close": "5.5000",
            "5. volume": "95492976"
        },
        "2008-11-03": {
            "1. open": "5.8200",
            "2. high": "6.0400",
            "3. low": "5.7800",
            "4. close": "5.9200",
            "5. volume": "63697376"
        },
        "2008-10-31": {
            "1. open": "5.9000",
            "2. high": "6.0200",
            "3. low": "5.8400",
            "4. close": "5.8800",
            "5. volume": "49972388"
        },
        "2008-10-30": {
            "1. open": "5.9000",
            "2. high": "6.2500",
            "3. low": "5.8000",
            "4. close": "5.9600",
            "5. volume": "149428800"
        },
        "2008-10-29": {
            "1. open": "5.8600",
            "2. high": "6.1900",
            "3. low": "5.6100",
            "4. close": "5.9000",
            "5. volume": "196229920"
        },
        "2008-10-28": {
            "1. open": "5.4700",
            "2. high": "6.0000",
            "3. low": "5.3000",
            "4. close": "5.7900",
            "5. volume": "274233824"
        },
        "2008-10-27": {
            "1. open": "6.3000",
            "2. high": "6.3300",
            "3. low": "5.8800",
            "4. close": "5.8800",
            "5. volume": "139398944"
        },
        "2008-10-24": {
            "1. open": "6.8200",
            "2. high": "6.8700",
            "3. low": "6.3000",
            "4. close": "6.5300",
            "5. volume": "153797520"
        },
        "2008-10-23": {
            "1. open": "6.7200",
            "2. high": "6.9800",
            "3. low": "6.4200",
            "4. close": "6.8900",
            "5. volume": "224953088"
        },
        "2008-10-22": {
            "1. open": "6.8100",
            "2. high": "7.0200",
            "3. low": "6.5800",
            "4. close": "6.6000",
            "5. volume": "179738630"
        },
        "2008-10-21": {
            "1. open": "7.0100",
            "2. high": "7.2000",
            "3. low": "6.9500",
            "4. close": "6.9700",
            "5. volume": "193651965"
        },
        "2008-10-20": {
            "1. open": "6.8000",
            "2. high": "7.2000",
            "3. low": "6.4900",
            "4. close": "7.1400",
            "5. volume": "231718641"
        },
        "2008-10-17": {
            "1. open": "6.8500",
            "2. high": "6.9800",
            "3. low": "6.4300",
            "4. close": "6.7500",
            "5. volume": "176961978"
        },
        "2008-10-16": {
            "1. open": "6.4000",
            "2. high": "7.0500",
            "3. low": "6.3600",
            "4. close": "6.7900",
            "5. volume": "280821678"
        },
        "2008-10-15": {
            "1. open": "6.4200",
            "2. high": "6.8000",
            "3. low": "6.3600",
            "4. close": "6.7100",
            "5. volume": "206699733"
        },
        "2008-10-14": {
            "1. open": "6.5300",
            "2. high": "7.0000",
            "3. low": "6.4000",
            "4. close": "6.4900",
            "5. volume": "277397535"
        },
        "2008-10-13": {
            "1. open": "5.9100",
            "2. high": "6.3800",
            "3. low": "5.5800",
            "4. close": "6.3700",
            "5. volume": "119339052"
        },
        "2008-10-10": {
            "1. open": "5.9200",
            "2. high": "6.1500",
            "3. low": "5.8600",
            "4. close": "5.9100",
            "5. volume": "103610800"
        },
        "2008-10-09": {
            "1. open": "6.6000",
            "2. high": "6.6900",
            "3. low": "5.9800",
            "4. close": "6.2500",
            "5. volume": "190539860"
        },
        "2008-10-08": {
            "1. open": "6.3700",
            "2. high": "6.7200",
            "3. low": "6.2800",
            "4. close": "6.5000",
            "5. volume": "149679562"
        },
        "2008-10-07": {
            "1. open": "6.0300",
            "2. high": "6.8000",
            "3. low": "5.9100",
            "4. close": "6.5700",
            "5. volume": "199933472"
        },
        "2008-10-06": {
            "1. open": "6.3000",
            "2. high": "6.6000",
            "3. low": "6.1700",
            "4. close": "6.2700",
            "5. volume": "211642350"
        },
        "2008-09-26": {
            "1. open": "5.9000",
            "2. high": "6.5300",
            "3. low": "5.8700",
            "4. close": "6.5300",
            "5. volume": "295967766"
        },
        "2008-09-25": {
            "1. open": "5.4800",
            "2. high": "6.0400",
            "3. low": "5.3600",
            "4. close": "5.9400",
            "5. volume": "270289158"
        },
        "2008-09-24": {
            "1. open": "5.3800",
            "2. high": "5.4900",
            "3. low": "5.1500",
            "4. close": "5.4900",
            "5. volume": "76184673"
        },
        "2008-09-23": {
            "1. open": "5.6500",
            "2. high": "5.6900",
            "3. low": "5.4800",
            "4. close": "5.5000",
            "5. volume": "113320012"
        },
        "2008-09-22": {
            "1. open": "6.2000",
            "2. high": "6.2600",
            "3. low": "5.6900",
            "4. close": "5.9500",
            "5. volume": "248944164"
        },
        "2008-09-19": {
            "1. open": "5.6900",
            "2. high": "5.6900",
            "3. low": "5.5400",
            "4. close": "5.6900",
            "5. volume": "81155974"
        },
        "2008-09-18": {
            "1. open": "4.9500",
            "2. high": "5.2000",
            "3. low": "4.8000",
            "4. close": "5.1700",
            "5. volume": "105825510"
        },
        "2008-09-17": {
            "1. open": "5.5900",
            "2. high": "5.6900",
            "3. low": "5.1100",
            "4. close": "5.1600",
            "5. volume": "90702195"
        },
        "2008-09-16": {
            "1. open": "5.6900",
            "2. high": "5.8000",
            "3. low": "5.4000",
            "4. close": "5.5800",
            "5. volume": "115217347"
        },
        "2008-09-12": {
            "1. open": "5.5000",
            "2. high": "5.7600",
            "3. low": "5.4900",
            "4. close": "5.6300",
            "5. volume": "66757824"
        },
        "2008-09-11": {
            "1. open": "5.8700",
            "2. high": "5.8800",
            "3. low": "5.4600",
            "4. close": "5.5500",
            "5. volume": "70151640"
        },
        "2008-09-10": {
            "1. open": "5.8200",
            "2. high": "6.0500",
            "3. low": "5.7200",
            "4. close": "5.9200",
            "5. volume": "61169485"
        },
        "2008-09-09": {
            "1. open": "5.9100",
            "2. high": "6.0100",
            "3. low": "5.8400",
            "4. close": "5.9200",
            "5. volume": "46287757"
        },
        "2008-09-08": {
            "1. open": "6.3500",
            "2. high": "6.3800",
            "3. low": "5.9800",
            "4. close": "6.0000",
            "5. volume": "74572685"
        },
        "2008-09-05": {
            "1. open": "6.4100",
            "2. high": "6.5400",
            "3. low": "6.3200",
            "4. close": "6.3600",
            "5. volume": "42398962"
        },
        "2008-09-04": {
            "1. open": "6.6000",
            "2. high": "6.7300",
            "3. low": "6.4800",
            "4. close": "6.6100",
            "5. volume": "31627979"
        },
        "2008-09-03": {
            "1. open": "6.8000",
            "2. high": "6.9200",
            "3. low": "6.4000",
            "4. close": "6.6300",
            "5. volume": "55217880"
        },
        "2008-09-02": {
            "1. open": "6.8700",
            "2. high": "6.9700",
            "3. low": "6.7800",
            "4. close": "6.7900",
            "5. volume": "22519084"
        },
        "2008-09-01": {
            "1. open": "6.9900",
            "2. high": "7.0000",
            "3. low": "6.7800",
            "4. close": "6.8700",
            "5. volume": "40449724"
        },
        "2008-08-29": {
            "1. open": "6.8000",
            "2. high": "7.2400",
            "3. low": "6.7200",
            "4. close": "7.0800",
            "5. volume": "107657822"
        },
        "2008-08-28": {
            "1. open": "6.8000",
            "2. high": "6.8700",
            "3. low": "6.6700",
            "4. close": "6.7300",
            "5. volume": "48268944"
        },
        "2008-08-27": {
            "1. open": "6.8900",
            "2. high": "7.0700",
            "3. low": "6.7000",
            "4. close": "6.8000",
            "5. volume": "56200902"
        },
        "2008-08-26": {
            "1. open": "6.7800",
            "2. high": "7.0300",
            "3. low": "6.6800",
            "4. close": "6.9300",
            "5. volume": "54898524"
        },
        "2008-08-25": {
            "1. open": "6.8800",
            "2. high": "7.0000",
            "3. low": "6.7700",
            "4. close": "6.8600",
            "5. volume": "25928468"
        },
        "2008-08-22": {
            "1. open": "7.0100",
            "2. high": "7.0900",
            "3. low": "6.7500",
            "4. close": "6.8700",
            "5. volume": "33477808"
        },
        "2008-08-21": {
            "1. open": "7.3300",
            "2. high": "7.4400",
            "3. low": "7.0500",
            "4. close": "7.0700",
            "5. volume": "68341998"
        },
        "2008-08-20": {
            "1. open": "6.8000",
            "2. high": "7.5000",
            "3. low": "6.7000",
            "4. close": "7.4600",
            "5. volume": "91994527"
        },
        "2008-08-19": {
            "1. open": "6.6800",
            "2. high": "6.8800",
            "3. low": "6.5800",
            "4. close": "6.8800",
            "5. volume": "33504480"
        },
        "2008-08-18": {
            "1. open": "7.1500",
            "2. high": "7.1700",
            "3. low": "6.7500",
            "4. close": "6.7500",
            "5. volume": "54225725"
        },
        "2008-08-15": {
            "1. open": "7.2900",
            "2. high": "7.3300",
            "3. low": "7.0900",
            "4. close": "7.1400",
            "5. volume": "33966135"
        },
        "2008-08-14": {
            "1. open": "7.2200",
            "2. high": "7.3900",
            "3. low": "7.0800",
            "4. close": "7.2800",
            "5. volume": "47193765"
        },
        "2008-08-13": {
            "1. open": "7.0500",
            "2. high": "7.3300",
            "3. low": "6.8900",
            "4. close": "7.2400",
            "5. volume": "67902563"
        },
        "2008-08-12": {
            "1. open": "7.0100",
            "2. high": "7.2500",
            "3. low": "6.9500",
            "4. close": "7.1200",
            "5. volume": "52849564"
        },
        "2008-08-11": {
            "1. open": "7.5000",
            "2. high": "7.5300",
            "3. low": "7.0500",
            "4. close": "7.1100",
            "5. volume": "72444358"
        },
        "2008-08-08": {
            "1. open": "7.9800",
            "2. high": "7.9800",
            "3. low": "7.5100",
            "4. close": "7.5300",
            "5. volume": "52179823"
        },
        "2008-08-07": {
            "1. open": "7.7300",
            "2. high": "8.0200",
            "3. low": "7.6900",
            "4. close": "7.9100",
            "5. volume": "49242214"
        },
        "2008-08-06": {
            "1. open": "7.9200",
            "2. high": "8.0400",
            "3. low": "7.5500",
            "4. close": "7.8000",
            "5. volume": "113875049"
        },
        "2008-08-05": {
            "1. open": "8.3900",
            "2. high": "8.5300",
            "3. low": "7.8800",
            "4. close": "7.9400",
            "5. volume": "173884494"
        },
        "2008-08-04": {
            "1. open": "8.5500",
            "2. high": "8.6000",
            "3. low": "8.3100",
            "4. close": "8.4700",
            "5. volume": "44570727"
        },
        "2008-08-01": {
            "1. open": "8.4600",
            "2. high": "8.8500",
            "3. low": "8.2300",
            "4. close": "8.6500",
            "5. volume": "87872069"
        },
        "2008-07-31": {
            "1. open": "8.8300",
            "2. high": "8.8900",
            "3. low": "8.4800",
            "4. close": "8.5000",
            "5. volume": "73705429"
        },
        "2008-07-30": {
            "1. open": "8.9900",
            "2. high": "9.0800",
            "3. low": "8.7000",
            "4. close": "8.8000",
            "5. volume": "65499276"
        },
        "2008-07-29": {
            "1. open": "8.8500",
            "2. high": "9.0600",
            "3. low": "8.8000",
            "4. close": "8.9500",
            "5. volume": "93326836"
        },
        "2008-07-28": {
            "1. open": "9.2300",
            "2. high": "9.5400",
            "3. low": "9.1500",
            "4. close": "9.2500",
            "5. volume": "128210766"
        },
        "2008-07-25": {
            "1. open": "9.1000",
            "2. high": "9.3200",
            "3. low": "8.9000",
            "4. close": "9.1500",
            "5. volume": "140890198"
        },
        "2008-07-24": {
            "1. open": "8.7500",
            "2. high": "9.4500",
            "3. low": "8.7500",
            "4. close": "9.2900",
            "5. volume": "187874625"
        },
        "2008-07-23": {
            "1. open": "8.8900",
            "2. high": "8.9500",
            "3. low": "8.6400",
            "4. close": "8.7100",
            "5. volume": "91178646"
        },
        "2008-07-22": {
            "1. open": "8.9300",
            "2. high": "8.9700",
            "3. low": "8.7900",
            "4. close": "8.8300",
            "5. volume": "70001630"
        },
        "2008-07-21": {
            "1. open": "8.6000",
            "2. high": "9.0000",
            "3. low": "8.4500",
            "4. close": "8.9600",
            "5. volume": "110027047"
        },
        "2008-07-18": {
            "1. open": "8.4400",
            "2. high": "8.6900",
            "3. low": "8.1500",
            "4. close": "8.6300",
            "5. volume": "121757305"
        },
        "2008-07-17": {
            "1. open": "8.5100",
            "2. high": "8.6200",
            "3. low": "8.3000",
            "4. close": "8.3500",
            "5. volume": "97937433"
        },
        "2008-07-16": {
            "1. open": "8.6400",
            "2. high": "8.6400",
            "3. low": "8.2000",
            "4. close": "8.3800",
            "5. volume": "113911251"
        },
        "2008-07-15": {
            "1. open": "9.5200",
            "2. high": "9.5700",
            "3. low": "8.7500",
            "4. close": "8.8000",
            "5. volume": "160251440"
        },
        "2008-07-14": {
            "1. open": "9.4500",
            "2. high": "9.5900",
            "3. low": "9.2900",
            "4. close": "9.4800",
            "5. volume": "77538018"
        },
        "2008-07-11": {
            "1. open": "9.8000",
            "2. high": "9.9000",
            "3. low": "9.3100",
            "4. close": "9.5000",
            "5. volume": "134797262"
        },
        "2008-07-10": {
            "1. open": "9.8000",
            "2. high": "10.3800",
            "3. low": "9.6300",
            "4. close": "9.8800",
            "5. volume": "170214853"
        },
        "2008-07-09": {
            "1. open": "9.4000",
            "2. high": "10.1300",
            "3. low": "9.3800",
            "4. close": "10.0100",
            "5. volume": "204946028"
        },
        "2008-07-08": {
            "1. open": "9.4800",
            "2. high": "9.5400",
            "3. low": "9.0700",
            "4. close": "9.2600",
            "5. volume": "97186546"
        },
        "2008-07-07": {
            "1. open": "8.6800",
            "2. high": "9.5200",
            "3. low": "8.6000",
            "4. close": "9.3800",
            "5. volume": "148778501"
        },
        "2008-07-04": {
            "1. open": "8.4900",
            "2. high": "9.0200",
            "3. low": "8.4100",
            "4. close": "8.8700",
            "5. volume": "141898082"
        },
        "2008-07-03": {
            "1. open": "8.2200",
            "2. high": "8.7900",
            "3. low": "8.0200",
            "4. close": "8.5400",
            "5. volume": "84555264"
        },
        "2008-07-02": {
            "1. open": "8.5000",
            "2. high": "8.6300",
            "3. low": "8.3400",
            "4. close": "8.4600",
            "5. volume": "79715562"
        },
        "2008-07-01": {
            "1. open": "9.0500",
            "2. high": "9.1100",
            "3. low": "8.3800",
            "4. close": "8.4600",
            "5. volume": "116239414"
        },
        "2008-06-30": {
            "1. open": "8.9300",
            "2. high": "9.1500",
            "3. low": "8.8500",
            "4. close": "9.0100",
            "5. volume": "62768179"
        },
        "2008-06-27": {
            "1. open": "9.3400",
            "2. high": "9.3800",
            "3. low": "8.9000",
            "4. close": "9.0400",
            "5. volume": "102252688"
        },
        "2008-06-26": {
            "1. open": "9.7000",
            "2. high": "10.0600",
            "3. low": "9.5200",
            "4. close": "9.7500",
            "5. volume": "137285087"
        },
        "2008-06-25": {
            "1. open": "9.3000",
            "2. high": "9.9000",
            "3. low": "9.2100",
            "4. close": "9.6800",
            "5. volume": "120082440"
        },
        "2008-06-24": {
            "1. open": "9.0500",
            "2. high": "9.6100",
            "3. low": "8.9900",
            "4. close": "9.3500",
            "5. volume": "96128179"
        },
        "2008-06-23": {
            "1. open": "9.1500",
            "2. high": "9.5000",
            "3. low": "8.8800",
            "4. close": "9.0100",
            "5. volume": "63049530"
        },
        "2008-06-20": {
            "1. open": "9.2900",
            "2. high": "10.1000",
            "3. low": "8.7300",
            "4. close": "9.3500",
            "5. volume": "120903244"
        },
        "2008-06-19": {
            "1. open": "10.0000",
            "2. high": "10.0100",
            "3. low": "9.2400",
            "4. close": "9.2400",
            "5. volume": "81199895"
        },
        "2008-06-18": {
            "1. open": "9.7100",
            "2. high": "10.4200",
            "3. low": "9.4100",
            "4. close": "10.2700",
            "5. volume": "103099571"
        },
        "2008-06-17": {
            "1. open": "10.4700",
            "2. high": "10.6600",
            "3. low": "9.8900",
            "4. close": "9.9500",
            "5. volume": "68309112"
        },
        "2008-06-16": {
            "1. open": "10.1900",
            "2. high": "10.7400",
            "3. low": "9.9300",
            "4. close": "10.6000",
            "5. volume": "122998225"
        },
        "2008-06-13": {
            "1. open": "17.2500",
            "2. high": "17.2500",
            "3. low": "16.4600",
            "4. close": "16.5000",
            "5. volume": "58886523"
        },
        "2008-06-12": {
            "1. open": "16.8100",
            "2. high": "17.5900",
            "3. low": "16.3700",
            "4. close": "17.3500",
            "5. volume": "81290216"
        },
        "2008-06-11": {
            "1. open": "17.1000",
            "2. high": "17.3800",
            "3. low": "16.4300",
            "4. close": "16.7600",
            "5. volume": "55515255"
        },
        "2008-06-10": {
            "1. open": "18.8800",
            "2. high": "18.8800",
            "3. low": "17.7000",
            "4. close": "17.7000",
            "5. volume": "68607536"
        },
        "2008-06-06": {
            "1. open": "20.3000",
            "2. high": "20.3000",
            "3. low": "19.4800",
            "4. close": "19.6700",
            "5. volume": "52575216"
        },
        "2008-06-04": {
            "1. open": "19.5700",
            "2. high": "20.5700",
            "3. low": "19.4200",
            "4. close": "20.5000",
            "5. volume": "95575012"
        },
        "2008-06-03": {
            "1. open": "19.5800",
            "2. high": "19.7500",
            "3. low": "19.0800",
            "4. close": "19.5800",
            "5. volume": "40153714"
        },
        "2008-06-02": {
            "1. open": "19.5100",
            "2. high": "19.6600",
            "3. low": "19.0800",
            "4. close": "19.3500",
            "5. volume": "35100877"
        },
        "2008-05-30": {
            "1. open": "19.2000",
            "2. high": "19.8600",
            "3. low": "19.1600",
            "4. close": "19.7500",
            "5. volume": "47559436"
        },
        "2008-05-29": {
            "1. open": "20.1000",
            "2. high": "20.1000",
            "3. low": "19.2000",
            "4. close": "19.2200",
            "5. volume": "48777272"
        },
        "2008-05-28": {
            "1. open": "19.8700",
            "2. high": "20.3400",
            "3. low": "19.8700",
            "4. close": "20.1100",
            "5. volume": "65218706"
        },
        "2008-05-27": {
            "1. open": "19.4000",
            "2. high": "20.0100",
            "3. low": "19.1200",
            "4. close": "19.8200",
            "5. volume": "57978404"
        },
        "2008-05-26": {
            "1. open": "19.2100",
            "2. high": "19.9000",
            "3. low": "18.7000",
            "4. close": "19.4900",
            "5. volume": "75533814"
        },
        "2008-05-23": {
            "1. open": "19.7800",
            "2. high": "19.9500",
            "3. low": "19.0000",
            "4. close": "19.4500",
            "5. volume": "58890091"
        },
        "2008-05-22": {
            "1. open": "20.2000",
            "2. high": "20.2000",
            "3. low": "19.7000",
            "4. close": "19.7600",
            "5. volume": "58115148"
        },
        "2008-05-21": {
            "1. open": "19.8600",
            "2. high": "20.5000",
            "3. low": "19.4800",
            "4. close": "20.5000",
            "5. volume": "83218170"
        },
        "2008-05-20": {
            "1. open": "20.7100",
            "2. high": "21.2500",
            "3. low": "19.8800",
            "4. close": "20.0500",
            "5. volume": "103416524"
        },
        "2008-05-19": {
            "1. open": "21.5000",
            "2. high": "21.5000",
            "3. low": "20.5000",
            "4. close": "20.7500",
            "5. volume": "86032729"
        },
        "2008-05-16": {
            "1. open": "21.7500",
            "2. high": "22.3700",
            "3. low": "21.1000",
            "4. close": "21.6600",
            "5. volume": "53300202"
        },
        "2008-05-15": {
            "1. open": "22.5000",
            "2. high": "22.9900",
            "3. low": "21.8500",
            "4. close": "21.9500",
            "5. volume": "69684805"
        },
        "2008-05-14": {
            "1. open": "21.0400",
            "2. high": "22.1500",
            "3. low": "20.8900",
            "4. close": "22.0900",
            "5. volume": "59355856"
        },
        "2008-05-13": {
            "1. open": "20.7800",
            "2. high": "22.1000",
            "3. low": "20.5100",
            "4. close": "21.1400",
            "5. volume": "67494808"
        },
        "2008-05-12": {
            "1. open": "21.3000",
            "2. high": "22.0000",
            "3. low": "20.4500",
            "4. close": "21.5400",
            "5. volume": "96788771"
        },
        "2008-05-09": {
            "1. open": "23.2500",
            "2. high": "23.4500",
            "3. low": "21.3300",
            "4. close": "21.8800",
            "5. volume": "141455852"
        },
        "2008-05-08": {
            "1. open": "22.2000",
            "2. high": "23.1600",
            "3. low": "22.0000",
            "4. close": "23.0200",
            "5. volume": "60816458"
        },
        "2008-05-07": {
            "1. open": "24.0500",
            "2. high": "24.6900",
            "3. low": "22.5000",
            "4. close": "22.5500",
            "5. volume": "92951267"
        },
        "2008-05-06": {
            "1. open": "25.1500",
            "2. high": "25.1500",
            "3. low": "24.2100",
            "4. close": "24.4000",
            "5. volume": "56765416"
        },
        "2008-05-05": {
            "1. open": "24.6000",
            "2. high": "25.2000",
            "3. low": "24.1800",
            "4. close": "25.1600",
            "5. volume": "92949138"
        },
        "2008-04-30": {
            "1. open": "23.2300",
            "2. high": "24.9000",
            "3. low": "23.2300",
            "4. close": "24.3700",
            "5. volume": "114806581"
        },
        "2008-04-29": {
            "1. open": "22.6800",
            "2. high": "23.5400",
            "3. low": "22.5200",
            "4. close": "23.2200",
            "5. volume": "51752762"
        },
        "2008-04-28": {
            "1. open": "23.3500",
            "2. high": "23.7300",
            "3. low": "22.4900",
            "4. close": "22.9000",
            "5. volume": "89853741"
        },
        "2008-04-25": {
            "1. open": "22.9000",
            "2. high": "24.3900",
            "3. low": "22.6700",
            "4. close": "23.8200",
            "5. volume": "227232989"
        },
        "2008-04-24": {
            "1. open": "22.1700",
            "2. high": "22.1700",
            "3. low": "22.1700",
            "4. close": "22.1700",
            "5. volume": "19591808"
        },
        "2008-04-22": {
            "1. open": "18.7900",
            "2. high": "20.3800",
            "3. low": "18.3500",
            "4. close": "20.1500",
            "5. volume": "76694971"
        },
        "2008-04-21": {
            "1. open": "22.1000",
            "2. high": "22.1000",
            "3. low": "18.5500",
            "4. close": "19.3000",
            "5. volume": "106122012"
        },
        "2008-04-18": {
            "1. open": "20.8100",
            "2. high": "21.1900",
            "3. low": "19.8000",
            "4. close": "20.3000",
            "5. volume": "52915418"
        },
        "2008-04-17": {
            "1. open": "21.3100",
            "2. high": "22.0900",
            "3. low": "20.5000",
            "4. close": "21.0000",
            "5. volume": "60173277"
        },
        "2008-04-16": {
            "1. open": "21.6000",
            "2. high": "21.9200",
            "3. low": "21.0500",
            "4. close": "21.1100",
            "5. volume": "54914097"
        },
        "2008-04-15": {
            "1. open": "22.3500",
            "2. high": "22.4800",
            "3. low": "20.9200",
            "4. close": "22.1500",
            "5. volume": "143973227"
        },
        "2008-04-14": {
            "1. open": "24.7100",
            "2. high": "25.0000",
            "3. low": "22.9200",
            "4. close": "22.9200",
            "5. volume": "132423669"
        },
        "2008-04-11": {
            "1. open": "25.7000",
            "2. high": "26.1800",
            "3. low": "25.1800",
            "4. close": "25.4700",
            "5. volume": "39732083"
        },
        "2008-04-10": {
            "1. open": "24.6200",
            "2. high": "25.5800",
            "3. low": "24.3500",
            "4. close": "25.5800",
            "5. volume": "51669236"
        },
        "2008-04-09": {
            "1. open": "26.3900",
            "2. high": "27.1000",
            "3. low": "24.9500",
            "4. close": "24.9500",
            "5. volume": "106864809"
        },
        "2008-04-08": {
            "1. open": "25.9000",
            "2. high": "26.8300",
            "3. low": "25.5100",
            "4. close": "26.4600",
            "5. volume": "107060838"
        },
        "2008-04-07": {
            "1. open": "24.3900",
            "2. high": "26.3000",
            "3. low": "24.0300",
            "4. close": "26.0000",
            "5. volume": "94260914"
        },
        "2008-04-03": {
            "1. open": "24.5100",
            "2. high": "25.1000",
            "3. low": "23.3900",
            "4. close": "24.8000",
            "5. volume": "90324017"
        },
        "2008-04-02": {
            "1. open": "24.9100",
            "2. high": "25.7800",
            "3. low": "23.8700",
            "4. close": "25.0000",
            "5. volume": "94049057"
        },
        "2008-04-01": {
            "1. open": "25.5800",
            "2. high": "26.4800",
            "3. low": "23.7900",
            "4. close": "24.5000",
            "5. volume": "119982989"
        },
        "2008-03-31": {
            "1. open": "25.7000",
            "2. high": "26.2900",
            "3. low": "25.3100",
            "4. close": "25.6000",
            "5. volume": "87160169"
        },
        "2008-03-28": {
            "1. open": "24.6000",
            "2. high": "26.6600",
            "3. low": "24.2400",
            "4. close": "26.6600",
            "5. volume": "184737843"
        },
        "2008-03-27": {
            "1. open": "23.8000",
            "2. high": "25.4400",
            "3. low": "23.5300",
            "4. close": "24.6600",
            "5. volume": "130746528"
        },
        "2008-03-26": {
            "1. open": "24.1700",
            "2. high": "25.1400",
            "3. low": "23.9800",
            "4. close": "24.2300",
            "5. volume": "107803366"
        },
        "2008-03-25": {
            "1. open": "22.6000",
            "2. high": "24.8500",
            "3. low": "22.0000",
            "4. close": "24.2000",
            "5. volume": "110443885"
        },
        "2008-03-24": {
            "1. open": "24.8800",
            "2. high": "25.0300",
            "3. low": "22.8000",
            "4. close": "22.8000",
            "5. volume": "80629913"
        },
        "2008-03-21": {
            "1. open": "25.2500",
            "2. high": "25.9500",
            "3. low": "24.2900",
            "4. close": "24.4200",
            "5. volume": "112929108"
        },
        "2008-03-20": {
            "1. open": "22.9000",
            "2. high": "25.3100",
            "3. low": "22.0000",
            "4. close": "24.9000",
            "5. volume": "158618961"
        },
        "2008-03-19": {
            "1. open": "22.1000",
            "2. high": "23.6000",
            "3. low": "22.1000",
            "4. close": "23.5000",
            "5. volume": "133656653"
        },
        "2008-03-18": {
            "1. open": "21.5500",
            "2. high": "22.4000",
            "3. low": "21.0100",
            "4. close": "21.4500",
            "5. volume": "71569216"
        },
        "2008-03-17": {
            "1. open": "21.0000",
            "2. high": "22.4000",
            "3. low": "20.5000",
            "4. close": "21.8400",
            "5. volume": "77088035"
        },
        "2008-03-14": {
            "1. open": "20.7300",
            "2. high": "21.4000",
            "3. low": "20.1000",
            "4. close": "20.9500",
            "5. volume": "32971308"
        },
        "2008-03-13": {
            "1. open": "20.9400",
            "2. high": "21.4200",
            "3. low": "20.3700",
            "4. close": "20.8100",
            "5. volume": "47163211"
        },
        "2008-03-12": {
            "1. open": "22.7000",
            "2. high": "22.8800",
            "3. low": "21.0000",
            "4. close": "21.2100",
            "5. volume": "41821144"
        },
        "2008-03-11": {
            "1. open": "21.8000",
            "2. high": "22.5300",
            "3. low": "21.1000",
            "4. close": "22.1000",
            "5. volume": "36746607"
        },
        "2008-03-10": {
            "1. open": "23.2000",
            "2. high": "23.2000",
            "3. low": "21.8800",
            "4. close": "22.0500",
            "5. volume": "51360786"
        },
        "2008-03-07": {
            "1. open": "22.5300",
            "2. high": "23.8300",
            "3. low": "22.4100",
            "4. close": "23.3000",
            "5. volume": "60219191"
        },
        "2008-03-06": {
            "1. open": "22.7800",
            "2. high": "23.8000",
            "3. low": "22.1500",
            "4. close": "22.9200",
            "5. volume": "74572444"
        },
        "2008-03-05": {
            "1. open": "22.4500",
            "2. high": "23.1000",
            "3. low": "20.7800",
            "4. close": "23.0500",
            "5. volume": "115779750"
        },
        "2008-03-04": {
            "1. open": "23.5600",
            "2. high": "23.8900",
            "3. low": "22.3900",
            "4. close": "22.4500",
            "5. volume": "53697021"
        },
        "2008-03-03": {
            "1. open": "23.1100",
            "2. high": "23.8200",
            "3. low": "22.4500",
            "4. close": "23.4000",
            "5. volume": "42339205"
        },
        "2008-02-29": {
            "1. open": "22.9700",
            "2. high": "23.6000",
            "3. low": "22.6800",
            "4. close": "23.2500",
            "5. volume": "25605064"
        },
        "2008-02-28": {
            "1. open": "23.5900",
            "2. high": "23.5900",
            "3. low": "22.9000",
            "4. close": "22.9900",
            "5. volume": "27164100"
        },
        "2008-02-27": {
            "1. open": "23.0000",
            "2. high": "23.9200",
            "3. low": "22.6000",
            "4. close": "23.5600",
            "5. volume": "50309464"
        },
        "2008-02-26": {
            "1. open": "23.6000",
            "2. high": "23.8700",
            "3. low": "21.8600",
            "4. close": "22.8200",
            "5. volume": "74972384"
        },
        "2008-02-25": {
            "1. open": "24.0600",
            "2. high": "24.4900",
            "3. low": "22.6300",
            "4. close": "22.8100",
            "5. volume": "63807784"
        },
        "2008-02-22": {
            "1. open": "25.2000",
            "2. high": "25.2000",
            "3. low": "23.8500",
            "4. close": "23.9900",
            "5. volume": "71773491"
        },
        "2008-02-21": {
            "1. open": "26.0000",
            "2. high": "26.0100",
            "3. low": "24.8000",
            "4. close": "25.2000",
            "5. volume": "60516349"
        },
        "2008-02-20": {
            "1. open": "27.2200",
            "2. high": "27.7500",
            "3. low": "26.2000",
            "4. close": "26.2000",
            "5. volume": "45425166"
        },
        "2008-02-19": {
            "1. open": "27.1900",
            "2. high": "27.6000",
            "3. low": "26.7000",
            "4. close": "27.5800",
            "5. volume": "27664635"
        },
        "2008-02-18": {
            "1. open": "26.8800",
            "2. high": "27.5600",
            "3. low": "26.7500",
            "4. close": "27.1900",
            "5. volume": "28317085"
        },
        "2008-02-15": {
            "1. open": "27.1000",
            "2. high": "27.1000",
            "3. low": "26.0200",
            "4. close": "26.4600",
            "5. volume": "27814669"
        },
        "2008-02-14": {
            "1. open": "27.6000",
            "2. high": "28.0000",
            "3. low": "27.0800",
            "4. close": "27.2300",
            "5. volume": "22558864"
        },
        "2008-02-13": {
            "1. open": "27.8800",
            "2. high": "28.0000",
            "3. low": "26.8200",
            "4. close": "27.2900",
            "5. volume": "25989726"
        },
        "2008-02-05": {
            "1. open": "28.7000",
            "2. high": "29.4000",
            "3. low": "28.1000",
            "4. close": "28.2100",
            "5. volume": "45672516"
        },
        "2008-02-04": {
            "1. open": "27.7500",
            "2. high": "29.3000",
            "3. low": "27.5500",
            "4. close": "29.0300",
            "5. volume": "109595005"
        },
        "2008-02-01": {
            "1. open": "26.1800",
            "2. high": "27.1500",
            "3. low": "26.0000",
            "4. close": "27.0000",
            "5. volume": "81867116"
        },
        "2008-01-31": {
            "1. open": "25.8700",
            "2. high": "27.0000",
            "3. low": "25.6100",
            "4. close": "26.0500",
            "5. volume": "59013659"
        },
        "2008-01-30": {
            "1. open": "26.5000",
            "2. high": "27.4100",
            "3. low": "25.2500",
            "4. close": "25.6000",
            "5. volume": "63333101"
        },
        "2008-01-29": {
            "1. open": "25.4000",
            "2. high": "26.7500",
            "3. low": "25.4000",
            "4. close": "26.0300",
            "5. volume": "41633395"
        },
        "2008-01-28": {
            "1. open": "26.9500",
            "2. high": "26.9500",
            "3. low": "24.9800",
            "4. close": "25.5500",
            "5. volume": "54900983"
        },
        "2008-01-25": {
            "1. open": "25.1000",
            "2. high": "27.8100",
            "3. low": "24.5300",
            "4. close": "27.0000",
            "5. volume": "107882689"
        },
        "2008-01-24": {
            "1. open": "25.0100",
            "2. high": "25.5000",
            "3. low": "24.0800",
            "4. close": "25.3300",
            "5. volume": "71563020"
        },
        "2008-01-23": {
            "1. open": "24.2000",
            "2. high": "25.0000",
            "3. low": "23.7100",
            "4. close": "24.7100",
            "5. volume": "73260253"
        },
        "2008-01-22": {
            "1. open": "25.3700",
            "2. high": "25.7500",
            "3. low": "23.4000",
            "4. close": "23.7500",
            "5. volume": "97433888"
        },
        "2008-01-21": {
            "1. open": "27.8500",
            "2. high": "27.9000",
            "3. low": "25.8000",
            "4. close": "26.0000",
            "5. volume": "90296576"
        },
        "2008-01-18": {
            "1. open": "27.7000",
            "2. high": "27.9700",
            "3. low": "27.2800",
            "4. close": "27.8400",
            "5. volume": "57437730"
        },
        "2008-01-17": {
            "1. open": "28.4000",
            "2. high": "28.9800",
            "3. low": "27.0100",
            "4. close": "27.6100",
            "5. volume": "106510665"
        },
        "2008-01-16": {
            "1. open": "29.8000",
            "2. high": "29.8000",
            "3. low": "28.5000",
            "4. close": "28.5800",
            "5. volume": "113590923"
        },
        "2008-01-15": {
            "1. open": "31.3100",
            "2. high": "31.4800",
            "3. low": "30.1500",
            "4. close": "30.2500",
            "5. volume": "93052142"
        },
        "2008-01-14": {
            "1. open": "31.3000",
            "2. high": "31.8900",
            "3. low": "31.1000",
            "4. close": "31.2300",
            "5. volume": "56463521"
        },
        "2008-01-11": {
            "1. open": "31.0000",
            "2. high": "31.3300",
            "3. low": "30.6000",
            "4. close": "31.0600",
            "5. volume": "61313873"
        },
        "2008-01-10": {
            "1. open": "30.2600",
            "2. high": "31.3400",
            "3. low": "29.9500",
            "4. close": "30.5500",
            "5. volume": "125618436"
        },
        "2008-01-09": {
            "1. open": "29.7400",
            "2. high": "30.4500",
            "3. low": "29.3100",
            "4. close": "30.1800",
            "5. volume": "57116132"
        },
        "2008-01-08": {
            "1. open": "30.0500",
            "2. high": "30.6400",
            "3. low": "29.5000",
            "4. close": "29.8800",
            "5. volume": "102377595"
        },
        "2008-01-07": {
            "1. open": "29.3100",
            "2. high": "30.5500",
            "3. low": "29.3100",
            "4. close": "30.1800",
            "5. volume": "113901023"
        },
        "2008-01-04": {
            "1. open": "28.6000",
            "2. high": "29.6000",
            "3. low": "28.2300",
            "4. close": "29.2400",
            "5. volume": "109093075"
        },
        "2008-01-03": {
            "1. open": "29.1000",
            "2. high": "29.1000",
            "3. low": "28.0100",
            "4. close": "28.4900",
            "5. volume": "97292411"
        },
        "2008-01-02": {
            "1. open": "29.0200",
            "2. high": "29.5100",
            "3. low": "28.3900",
            "4. close": "29.1900",
            "5. volume": "93879671"
        },
        "2007-12-28": {
            "1. open": "29.4100",
            "2. high": "29.6100",
            "3. low": "28.7800",
            "4. close": "28.8400",
            "5. volume": "114970833"
        },
        "2007-12-27": {
            "1. open": "27.8500",
            "2. high": "29.5700",
            "3. low": "27.3500",
            "4. close": "29.3100",
            "5. volume": "182320973"
        },
        "2007-12-26": {
            "1. open": "27.8300",
            "2. high": "28.3900",
            "3. low": "27.2100",
            "4. close": "27.7400",
            "5. volume": "109989941"
        },
        "2007-12-25": {
            "1. open": "28.6700",
            "2. high": "28.6700",
            "3. low": "27.6000",
            "4. close": "27.8200",
            "5. volume": "148191406"
        },
        "2007-12-24": {
            "1. open": "28.5200",
            "2. high": "28.8000",
            "3. low": "27.5200",
            "4. close": "28.6600",
            "5. volume": "104662803"
        },
        "2007-12-21": {
            "1. open": "28.1200",
            "2. high": "28.6300",
            "3. low": "27.9300",
            "4. close": "28.3000",
            "5. volume": "65803380"
        },
        "2007-12-20": {
            "1. open": "27.8500",
            "2. high": "28.6200",
            "3. low": "27.2000",
            "4. close": "28.3800",
            "5. volume": "57742076"
        },
        "2007-12-19": {
            "1. open": "27.6500",
            "2. high": "28.1500",
            "3. low": "27.6500",
            "4. close": "27.8000",
            "5. volume": "36759472"
        },
        "2007-12-18": {
            "1. open": "26.9000",
            "2. high": "27.8900",
            "3. low": "26.6000",
            "4. close": "27.2500",
            "5. volume": "46693431"
        },
        "2007-12-17": {
            "1. open": "29.5000",
            "2. high": "29.5000",
            "3. low": "27.0000",
            "4. close": "27.1000",
            "5. volume": "137968297"
        },
        "2007-12-14": {
            "1. open": "28.8400",
            "2. high": "29.9800",
            "3. low": "28.4600",
            "4. close": "29.9500",
            "5. volume": "66491468"
        },
        "2007-12-13": {
            "1. open": "30.7500",
            "2. high": "30.7500",
            "3. low": "29.2900",
            "4. close": "29.4000",
            "5. volume": "123609250"
        },
        "2007-12-12": {
            "1. open": "31.7900",
            "2. high": "31.7900",
            "3. low": "30.6000",
            "4. close": "31.0200",
            "5. volume": "126515648"
        },
        "2007-12-11": {
            "1. open": "33.1500",
            "2. high": "33.4000",
            "3. low": "31.7500",
            "4. close": "32.3000",
            "5. volume": "55844926"
        },
        "2007-12-10": {
            "1. open": "32.5100",
            "2. high": "33.5000",
            "3. low": "32.2000",
            "4. close": "33.1000",
            "5. volume": "59357893"
        },
        "2007-12-07": {
            "1. open": "33.6500",
            "2. high": "33.8000",
            "3. low": "32.6000",
            "4. close": "33.5200",
            "5. volume": "32698171"
        },
        "2007-12-06": {
            "1. open": "33.7000",
            "2. high": "34.3900",
            "3. low": "33.0500",
            "4. close": "33.5000",
            "5. volume": "18047599"
        },
        "2007-12-05": {
            "1. open": "33.0000",
            "2. high": "33.9800",
            "3. low": "32.5300",
            "4. close": "33.6000",
            "5. volume": "31744266"
        },
        "2007-12-04": {
            "1. open": "32.7900",
            "2. high": "33.8900",
            "3. low": "32.6000",
            "4. close": "32.9200",
            "5. volume": "33976639"
        },
        "2007-12-03": {
            "1. open": "31.4800",
            "2. high": "33.1300",
            "3. low": "30.9600",
            "4. close": "32.5300",
            "5. volume": "49016420"
        },
        "2007-11-30": {
            "1. open": "31.4800",
            "2. high": "32.3400",
            "3. low": "31.0000",
            "4. close": "31.5500",
            "5. volume": "30803445"
        },
        "2007-11-29": {
            "1. open": "30.4500",
            "2. high": "31.5000",
            "3. low": "29.3400",
            "4. close": "31.2600",
            "5. volume": "37333564"
        },
        "2007-11-28": {
            "1. open": "30.2100",
            "2. high": "31.0000",
            "3. low": "29.6800",
            "4. close": "29.9600",
            "5. volume": "33410648"
        },
        "2007-11-27": {
            "1. open": "31.1800",
            "2. high": "31.7000",
            "3. low": "30.0000",
            "4. close": "30.2000",
            "5. volume": "36821321"
        },
        "2007-11-26": {
            "1. open": "32.1000",
            "2. high": "32.3400",
            "3. low": "31.4600",
            "4. close": "31.4600",
            "5. volume": "24150515"
        },
        "2007-11-23": {
            "1. open": "30.6000",
            "2. high": "32.1800",
            "3. low": "30.5900",
            "4. close": "31.5000",
            "5. volume": "34258932"
        },
        "2007-11-22": {
            "1. open": "32.1000",
            "2. high": "32.3900",
            "3. low": "31.0200",
            "4. close": "31.1800",
            "5. volume": "38919130"
        },
        "2007-11-21": {
            "1. open": "33.3000",
            "2. high": "34.3800",
            "3. low": "32.5000",
            "4. close": "32.8200",
            "5. volume": "31164084"
        },
        "2007-11-20": {
            "1. open": "32.5000",
            "2. high": "33.6000",
            "3. low": "32.0000",
            "4. close": "33.3000",
            "5. volume": "46241156"
        },
        "2007-11-19": {
            "1. open": "34.0000",
            "2. high": "34.3000",
            "3. low": "32.4000",
            "4. close": "32.9300",
            "5. volume": "39359850"
        },
        "2007-11-16": {
            "1. open": "34.8700",
            "2. high": "35.2000",
            "3. low": "33.5100",
            "4. close": "34.3000",
            "5. volume": "51591529"
        },
        "2007-11-15": {
            "1. open": "35.6900",
            "2. high": "36.2100",
            "3. low": "35.2100",
            "4. close": "35.4900",
            "5. volume": "32046558"
        },
        "2007-11-14": {
            "1. open": "35.8600",
            "2. high": "36.3100",
            "3. low": "34.1300",
            "4. close": "36.0000",
            "5. volume": "48587136"
        },
        "2007-11-13": {
            "1. open": "36.9000",
            "2. high": "37.2100",
            "3. low": "34.8000",
            "4. close": "35.2800",
            "5. volume": "61737972"
        },
        "2007-11-12": {
            "1. open": "34.2800",
            "2. high": "36.7100",
            "3. low": "34.0000",
            "4. close": "36.3700",
            "5. volume": "74743804"
        },
        "2007-11-09": {
            "1. open": "34.5000",
            "2. high": "36.0000",
            "3. low": "33.9500",
            "4. close": "35.0000",
            "5. volume": "43677137"
        },
        "2007-11-08": {
            "1. open": "36.3500",
            "2. high": "36.6000",
            "3. low": "34.8800",
            "4. close": "34.9300",
            "5. volume": "44797342"
        },
        "2007-11-07": {
            "1. open": "36.3500",
            "2. high": "37.2500",
            "3. low": "35.8000",
            "4. close": "36.5000",
            "5. volume": "34404752"
        },
        "2007-11-06": {
            "1. open": "35.2000",
            "2. high": "37.1100",
            "3. low": "35.0000",
            "4. close": "36.0800",
            "5. volume": "41193033"
        },
        "2007-11-05": {
            "1. open": "38.8000",
            "2. high": "39.0500",
            "3. low": "35.2000",
            "4. close": "35.9000",
            "5. volume": "71876952"
        },
        "2007-11-02": {
            "1. open": "38.7000",
            "2. high": "40.6600",
            "3. low": "38.2100",
            "4. close": "39.0500",
            "5. volume": "62871777"
        },
        "2007-11-01": {
            "1. open": "39.0000",
            "2. high": "40.7800",
            "3. low": "38.2000",
            "4. close": "39.5000",
            "5. volume": "95782978"
        },
        "2007-10-31": {
            "1. open": "36.3000",
            "2. high": "38.9300",
            "3. low": "35.5500",
            "4. close": "38.9300",
            "5. volume": "102257220"
        },
        "2007-10-30": {
            "1. open": "36.0000",
            "2. high": "36.6700",
            "3. low": "35.1000",
            "4. close": "35.6700",
            "5. volume": "49683258"
        },
        "2007-10-29": {
            "1. open": "36.1200",
            "2. high": "37.2100",
            "3. low": "35.4000",
            "4. close": "35.8200",
            "5. volume": "77680068"
        },
        "2007-10-26": {
            "1. open": "33.8100",
            "2. high": "36.0000",
            "3. low": "33.8100",
            "4. close": "35.4500",
            "5. volume": "136327484"
        },
        "2007-10-25": {
            "1. open": "33.6000",
            "2. high": "34.8000",
            "3. low": "32.6500",
            "4. close": "33.8000",
            "5. volume": "108967300"
        },
        "2007-10-24": {
            "1. open": "33.0000",
            "2. high": "34.8500",
            "3. low": "32.9500",
            "4. close": "33.5100",
            "5. volume": "126779979"
        },
        "2007-10-23": {
            "1. open": "31.7000",
            "2. high": "33.3900",
            "3. low": "31.5000",
            "4. close": "33.0000",
            "5. volume": "78764559"
        },
        "2007-10-22": {
            "1. open": "30.6000",
            "2. high": "32.4700",
            "3. low": "30.5000",
            "4. close": "31.7000",
            "5. volume": "57684875"
        },
        "2007-10-19": {
            "1. open": "30.8000",
            "2. high": "32.5500",
            "3. low": "30.7500",
            "4. close": "31.5000",
            "5. volume": "72865479"
        },
        "2007-10-18": {
            "1. open": "31.6000",
            "2. high": "31.9700",
            "3. low": "30.6000",
            "4. close": "30.6000",
            "5. volume": "54399136"
        },
        "2007-10-17": {
            "1. open": "31.8000",
            "2. high": "32.9900",
            "3. low": "31.5000",
            "4. close": "31.6000",
            "5. volume": "53939513"
        },
        "2007-10-16": {
            "1. open": "31.1500",
            "2. high": "32.9900",
            "3. low": "30.9600",
            "4. close": "32.2600",
            "5. volume": "81462988"
        },
        "2007-10-15": {
            "1. open": "32.3800",
            "2. high": "32.3800",
            "3. low": "30.9100",
            "4. close": "31.2700",
            "5. volume": "95091657"
        },
        "2007-10-12": {
            "1. open": "34.0000",
            "2. high": "34.0500",
            "3. low": "31.3000",
            "4. close": "32.8900",
            "5. volume": "114227166"
        },
        "2007-10-11": {
            "1. open": "33.4300",
            "2. high": "34.8900",
            "3. low": "33.4300",
            "4. close": "34.2700",
            "5. volume": "131147821"
        },
        "2007-10-10": {
            "1. open": "33.2900",
            "2. high": "34.6000",
            "3. low": "33.1000",
            "4. close": "33.3000",
            "5. volume": "101757915"
        },
        "2007-10-09": {
            "1. open": "33.5800",
            "2. high": "34.4300",
            "3. low": "32.4900",
            "4. close": "33.2100",
            "5. volume": "136132536"
        },
        "2007-10-08": {
            "1. open": "30.9800",
            "2. high": "33.2200",
            "3. low": "30.3000",
            "4. close": "33.2200",
            "5. volume": "202298399"
        },
        "2007-09-28": {
            "1. open": "29.6200",
            "2. high": "30.8000",
            "3. low": "29.6200",
            "4. close": "30.2000",
            "5. volume": "68345712"
        },
        "2007-09-27": {
            "1. open": "29.8000",
            "2. high": "29.8000",
            "3. low": "28.9000",
            "4. close": "29.2500",
            "5. volume": "58139085"
        },
        "2007-09-26": {
            "1. open": "31.0200",
            "2. high": "31.5000",
            "3. low": "29.7800",
            "4. close": "29.8600",
            "5. volume": "67835709"
        },
        "2007-09-25": {
            "1. open": "31.0000",
            "2. high": "32.3000",
            "3. low": "30.5000",
            "4. close": "31.5300",
            "5. volume": "78674246"
        },
        "2007-09-24": {
            "1. open": "29.9000",
            "2. high": "31.2100",
            "3. low": "29.3500",
            "4. close": "30.9900",
            "5. volume": "83663749"
        },
        "2007-09-21": {
            "1. open": "30.6000",
            "2. high": "31.0500",
            "3. low": "29.2000",
            "4. close": "29.9000",
            "5. volume": "86434760"
        },
        "2007-09-20": {
            "1. open": "30.9000",
            "2. high": "31.5400",
            "3. low": "30.2500",
            "4. close": "30.4600",
            "5. volume": "65353587"
        },
        "2007-09-19": {
            "1. open": "31.0500",
            "2. high": "31.7600",
            "3. low": "30.7500",
            "4. close": "30.8000",
            "5. volume": "56339761"
        },
        "2007-09-18": {
            "1. open": "31.9300",
            "2. high": "31.9300",
            "3. low": "30.5000",
            "4. close": "30.7000",
            "5. volume": "123921760"
        },
        "2007-09-17": {
            "1. open": "31.4000",
            "2. high": "32.5000",
            "3. low": "30.9000",
            "4. close": "31.9300",
            "5. volume": "86911881"
        },
        "2007-09-13": {
            "1. open": "31.1000",
            "2. high": "32.7400",
            "3. low": "30.8000",
            "4. close": "31.9300",
            "5. volume": "97907275"
        },
        "2007-09-12": {
            "1. open": "30.7700",
            "2. high": "31.4600",
            "3. low": "30.0000",
            "4. close": "30.9700",
            "5. volume": "73323519"
        },
        "2007-09-11": {
            "1. open": "32.4000",
            "2. high": "32.8000",
            "3. low": "30.5500",
            "4. close": "30.7800",
            "5. volume": "77429368"
        },
        "2007-09-10": {
            "1. open": "31.5000",
            "2. high": "32.9300",
            "3. low": "31.4000",
            "4. close": "32.4000",
            "5. volume": "74055516"
        },
        "2007-09-07": {
            "1. open": "33.0000",
            "2. high": "33.0000",
            "3. low": "31.8800",
            "4. close": "31.9800",
            "5. volume": "107438574"
        },
        "2007-09-06": {
            "1. open": "33.5000",
            "2. high": "33.9000",
            "3. low": "32.1800",
            "4. close": "33.2900",
            "5. volume": "87215879"
        },
        "2007-09-05": {
            "1. open": "34.1400",
            "2. high": "34.5000",
            "3. low": "32.1500",
            "4. close": "33.0800",
            "5. volume": "111753718"
        },
        "2007-09-04": {
            "1. open": "34.0000",
            "2. high": "35.1600",
            "3. low": "33.8800",
            "4. close": "34.1300",
            "5. volume": "121548073"
        },
        "2007-09-03": {
            "1. open": "33.8400",
            "2. high": "34.2500",
            "3. low": "33.3600",
            "4. close": "33.7000",
            "5. volume": "97318143"
        },
        "2007-08-31": {
            "1. open": "33.5800",
            "2. high": "34.3000",
            "3. low": "33.2100",
            "4. close": "33.8000",
            "5. volume": "75416090"
        },
        "2007-08-30": {
            "1. open": "34.0200",
            "2. high": "34.8000",
            "3. low": "32.9500",
            "4. close": "33.5800",
            "5. volume": "79230674"
        },
        "2007-08-29": {
            "1. open": "35.8000",
            "2. high": "36.8900",
            "3. low": "33.8800",
            "4. close": "34.0000",
            "5. volume": "130393195"
        },
        "2007-08-23": {
            "1. open": "34.4600",
            "2. high": "35.5800",
            "3. low": "34.1500",
            "4. close": "34.7900",
            "5. volume": "133081134"
        },
        "2007-08-22": {
            "1. open": "33.3000",
            "2. high": "35.8000",
            "3. low": "33.3000",
            "4. close": "34.0000",
            "5. volume": "91971652"
        },
        "2007-08-21": {
            "1. open": "33.4000",
            "2. high": "33.7500",
            "3. low": "32.7300",
            "4. close": "32.9300",
            "5. volume": "83581983"
        },
        "2007-08-20": {
            "1. open": "31.8800",
            "2. high": "33.2800",
            "3. low": "31.8800",
            "4. close": "33.0700",
            "5. volume": "80084414"
        },
        "2007-08-17": {
            "1. open": "31.7500",
            "2. high": "32.5800",
            "3. low": "30.7000",
            "4. close": "30.8500",
            "5. volume": "96473113"
        },
        "2007-08-16": {
            "1. open": "32.8000",
            "2. high": "33.5800",
            "3. low": "31.9000",
            "4. close": "32.0800",
            "5. volume": "108910806"
        },
        "2007-08-15": {
            "1. open": "33.6600",
            "2. high": "34.5000",
            "3. low": "33.1500",
            "4. close": "33.7200",
            "5. volume": "94821089"
        },
        "2007-08-14": {
            "1. open": "32.9900",
            "2. high": "33.6600",
            "3. low": "31.9000",
            "4. close": "33.3000",
            "5. volume": "107404967"
        },
        "2007-08-13": {
            "1. open": "32.9800",
            "2. high": "34.0100",
            "3. low": "32.4000",
            "4. close": "33.1300",
            "5. volume": "87283823"
        },
        "2007-08-10": {
            "1. open": "35.0000",
            "2. high": "35.0000",
            "3. low": "33.0900",
            "4. close": "33.7600",
            "5. volume": "134628482"
        },
        "2007-08-09": {
            "1. open": "32.6000",
            "2. high": "35.4800",
            "3. low": "32.0600",
            "4. close": "35.3400",
            "5. volume": "149620937"
        },
        "2007-08-08": {
            "1. open": "32.8500",
            "2. high": "33.0900",
            "3. low": "31.6100",
            "4. close": "32.2700",
            "5. volume": "107037561"
        },
        "2007-08-07": {
            "1. open": "33.8900",
            "2. high": "33.8900",
            "3. low": "32.3000",
            "4. close": "33.3800",
            "5. volume": "109774631"
        },
        "2007-08-06": {
            "1. open": "34.0000",
            "2. high": "34.4000",
            "3. low": "32.9000",
            "4. close": "33.9700",
            "5. volume": "111063337"
        },
        "2007-08-03": {
            "1. open": "31.8100",
            "2. high": "34.7000",
            "3. low": "31.6800",
            "4. close": "33.8000",
            "5. volume": "132515906"
        },
        "2007-08-02": {
            "1. open": "29.1000",
            "2. high": "31.5700",
            "3. low": "29.1000",
            "4. close": "31.5700",
            "5. volume": "93699187"
        },
        "2007-08-01": {
            "1. open": "28.3000",
            "2. high": "29.9000",
            "3. low": "27.8100",
            "4. close": "28.7000",
            "5. volume": "102375930"
        },
        "2007-07-31": {
            "1. open": "28.4000",
            "2. high": "28.7000",
            "3. low": "28.0000",
            "4. close": "28.3000",
            "5. volume": "72251171"
        },
        "2007-07-30": {
            "1. open": "26.8600",
            "2. high": "29.5500",
            "3. low": "26.8000",
            "4. close": "28.4900",
            "5. volume": "98321679"
        },
        "2007-07-27": {
            "1. open": "27.0000",
            "2. high": "27.4800",
            "3. low": "26.6000",
            "4. close": "27.3000",
            "5. volume": "70659474"
        },
        "2007-07-26": {
            "1. open": "27.3600",
            "2. high": "27.9800",
            "3. low": "26.5000",
            "4. close": "27.4100",
            "5. volume": "85379343"
        },
        "2007-07-25": {
            "1. open": "27.3500",
            "2. high": "27.4000",
            "3. low": "26.4000",
            "4. close": "27.2500",
            "5. volume": "81597231"
        },
        "2007-07-24": {
            "1. open": "26.5700",
            "2. high": "27.8500",
            "3. low": "26.0000",
            "4. close": "27.0500",
            "5. volume": "91281312"
        },
        "2007-07-23": {
            "1. open": "26.2000",
            "2. high": "27.5800",
            "3. low": "25.8200",
            "4. close": "26.3600",
            "5. volume": "133281901"
        },
        "2007-07-20": {
            "1. open": "23.1000",
            "2. high": "25.6400",
            "3. low": "23.0100",
            "4. close": "25.6400",
            "5. volume": "121498681"
        },
        "2007-07-19": {
            "1. open": "23.0000",
            "2. high": "23.8700",
            "3. low": "22.8700",
            "4. close": "23.3100",
            "5. volume": "54801695"
        },
        "2007-07-18": {
            "1. open": "23.1300",
            "2. high": "24.5000",
            "3. low": "22.9800",
            "4. close": "23.4700",
            "5. volume": "131320541"
        },
        "2007-07-17": {
            "1. open": "20.5400",
            "2. high": "22.6200",
            "3. low": "20.4000",
            "4. close": "22.6200",
            "5. volume": "97941619"
        },
        "2007-07-16": {
            "1. open": "21.3000",
            "2. high": "21.7300",
            "3. low": "20.4800",
            "4. close": "20.5600",
            "5. volume": "46394376"
        },
        "2007-07-12": {
            "1. open": "21.2000",
            "2. high": "21.7800",
            "3. low": "20.9000",
            "4. close": "21.2600",
            "5. volume": "54704920"
        },
        "2007-07-11": {
            "1. open": "20.6500",
            "2. high": "21.7400",
            "3. low": "20.6500",
            "4. close": "21.2000",
            "5. volume": "98422046"
        },
        "2007-07-10": {
            "1. open": "20.1800",
            "2. high": "21.1000",
            "3. low": "20.1500",
            "4. close": "20.5200",
            "5. volume": "159987010"
        },
        "2007-07-09": {
            "1. open": "19.4200",
            "2. high": "20.2000",
            "3. low": "19.4200",
            "4. close": "19.9300",
            "5. volume": "73580293"
        },
        "2007-07-06": {
            "1. open": "18.5000",
            "2. high": "19.5000",
            "3. low": "18.1100",
            "4. close": "19.3800",
            "5. volume": "50872552"
        },
        "2007-07-05": {
            "1. open": "19.0000",
            "2. high": "19.4500",
            "3. low": "18.5000",
            "4. close": "18.5600",
            "5. volume": "42259776"
        },
        "2007-07-04": {
            "1. open": "19.4500",
            "2. high": "20.3000",
            "3. low": "19.0000",
            "4. close": "19.3200",
            "5. volume": "67789700"
        },
        "2007-07-03": {
            "1. open": "18.7600",
            "2. high": "19.5000",
            "3. low": "18.7600",
            "4. close": "19.4100",
            "5. volume": "52665501"
        },
        "2007-07-02": {
            "1. open": "19.0000",
            "2. high": "19.1900",
            "3. low": "18.0200",
            "4. close": "18.6400",
            "5. volume": "57026459"
        },
        "2007-06-29": {
            "1. open": "19.0000",
            "2. high": "19.4400",
            "3. low": "18.8000",
            "4. close": "19.1200",
            "5. volume": "61443326"
        },
        "2007-06-28": {
            "1. open": "20.2500",
            "2. high": "20.5000",
            "3. low": "19.3500",
            "4. close": "19.4000",
            "5. volume": "62248889"
        },
        "2007-06-27": {
            "1. open": "19.6200",
            "2. high": "20.3300",
            "3. low": "19.4800",
            "4. close": "20.1800",
            "5. volume": "82327895"
        },
        "2007-06-26": {
            "1. open": "19.0000",
            "2. high": "19.5000",
            "3. low": "18.7500",
            "4. close": "19.4000",
            "5. volume": "57763847"
        },
        "2007-06-25": {
            "1. open": "19.6900",
            "2. high": "20.2000",
            "3. low": "19.1200",
            "4. close": "19.2800",
            "5. volume": "89975388"
        },
        "2007-06-22": {
            "1. open": "20.2300",
            "2. high": "20.5900",
            "3. low": "19.3500",
            "4. close": "19.6600",
            "5. volume": "102658984"
        },
        "2007-06-21": {
            "1. open": "19.8800",
            "2. high": "20.7200",
            "3. low": "19.8200",
            "4. close": "20.2300",
            "5. volume": "98316992"
        },
        "2007-06-20": {
            "1. open": "21.3000",
            "2. high": "21.4400",
            "3. low": "19.8000",
            "4. close": "20.0600",
            "5. volume": "145672346"
        },
        "2007-06-19": {
            "1. open": "19.9900",
            "2. high": "20.9300",
            "3. low": "19.5500",
            "4. close": "20.8000",
            "5. volume": "127810001"
        },
        "2007-06-18": {
            "1. open": "19.5500",
            "2. high": "20.2600",
            "3. low": "19.2000",
            "4. close": "19.9700",
            "5. volume": "157566637"
        },
        "2007-06-15": {
            "1. open": "18.9900",
            "2. high": "19.3500",
            "3. low": "18.6600",
            "4. close": "19.1000",
            "5. volume": "93025540"
        },
        "2007-06-14": {
            "1. open": "19.3200",
            "2. high": "19.6200",
            "3. low": "18.7800",
            "4. close": "18.9500",
            "5. volume": "104035614"
        },
        "2007-06-13": {
            "1. open": "18.6800",
            "2. high": "19.8900",
            "3. low": "18.6700",
            "4. close": "19.5500",
            "5. volume": "169129069"
        },
        "2007-06-12": {
            "1. open": "18.6100",
            "2. high": "18.7800",
            "3. low": "18.0000",
            "4. close": "18.5400",
            "5. volume": "116449875"
        },
        "2007-06-11": {
            "1. open": "18.6100",
            "2. high": "18.8400",
            "3. low": "18.3100",
            "4. close": "18.6100",
            "5. volume": "128177552"
        },
        "2007-06-08": {
            "1. open": "18.9000",
            "2. high": "18.9000",
            "3. low": "18.3000",
            "4. close": "18.5500",
            "5. volume": "121324305"
        },
        "2007-06-07": {
            "1. open": "18.6500",
            "2. high": "19.1700",
            "3. low": "18.4800",
            "4. close": "19.0000",
            "5. volume": "147279757"
        },
        "2007-06-06": {
            "1. open": "18.1900",
            "2. high": "19.0300",
            "3. low": "17.4500",
            "4. close": "18.7500",
            "5. volume": "184552751"
        },
        "2007-06-05": {
            "1. open": "15.8800",
            "2. high": "17.9000",
            "3. low": "14.9000",
            "4. close": "17.9000",
            "5. volume": "203730877"
        },
        "2007-06-04": {
            "1. open": "18.2500",
            "2. high": "18.5000",
            "3. low": "16.3800",
            "4. close": "16.3800",
            "5. volume": "156947052"
        },
        "2007-06-01": {
            "1. open": "19.5500",
            "2. high": "19.7700",
            "3. low": "17.9000",
            "4. close": "18.2000",
            "5. volume": "206743213"
        },
        "2007-05-31": {
            "1. open": "18.6000",
            "2. high": "19.6300",
            "3. low": "17.7500",
            "4. close": "19.4100",
            "5. volume": "221241096"
        },
        "2007-05-30": {
            "1. open": "18.3000",
            "2. high": "19.7000",
            "3. low": "17.5600",
            "4. close": "18.7000",
            "5. volume": "286909482"
        },
        "2007-05-29": {
            "1. open": "18.5000",
            "2. high": "19.5000",
            "3. low": "18.4800",
            "4. close": "19.4700",
            "5. volume": "125899337"
        },
        "2007-05-28": {
            "1. open": "18.4000",
            "2. high": "18.8500",
            "3. low": "18.4000",
            "4. close": "18.4500",
            "5. volume": "95769655"
        },
        "2007-05-25": {
            "1. open": "18.1600",
            "2. high": "18.5800",
            "3. low": "18.1600",
            "4. close": "18.3200",
            "5. volume": "112658349"
        },
        "2007-05-24": {
            "1. open": "18.4700",
            "2. high": "19.0500",
            "3. low": "18.0800",
            "4. close": "18.6000",
            "5. volume": "188871195"
        },
        "2007-05-23": {
            "1. open": "17.3900",
            "2. high": "18.6000",
            "3. low": "17.1500",
            "4. close": "18.2500",
            "5. volume": "137563850"
        },
        "2007-05-22": {
            "1. open": "16.6000",
            "2. high": "17.7400",
            "3. low": "16.4000",
            "4. close": "17.4000",
            "5. volume": "161877616"
        },
        "2007-05-21": {
            "1. open": "15.8800",
            "2. high": "16.9000",
            "3. low": "15.7500",
            "4. close": "16.6000",
            "5. volume": "152710518"
        },
        "2007-05-18": {
            "1. open": "16.5000",
            "2. high": "16.9600",
            "3. low": "16.1000",
            "4. close": "16.6000",
            "5. volume": "118765338"
        },
        "2007-05-17": {
            "1. open": "15.9700",
            "2. high": "16.7700",
            "3. low": "15.7400",
            "4. close": "16.5300",
            "5. volume": "136248200"
        },
        "2007-05-16": {
            "1. open": "15.0700",
            "2. high": "15.8200",
            "3. low": "14.6500",
            "4. close": "15.7200",
            "5. volume": "125929556"
        },
        "2007-05-15": {
            "1. open": "24.1000",
            "2. high": "24.5500",
            "3. low": "22.8000",
            "4. close": "22.9700",
            "5. volume": "90648213"
        },
        "2007-05-14": {
            "1. open": "22.3000",
            "2. high": "24.5200",
            "3. low": "21.7000",
            "4. close": "24.0600",
            "5. volume": "104701655"
        },
        "2007-05-11": {
            "1. open": "21.3000",
            "2. high": "22.5500",
            "3. low": "20.7800",
            "4. close": "22.3900",
            "5. volume": "92589823"
        },
        "2007-05-10": {
            "1. open": "22.2600",
            "2. high": "22.2900",
            "3. low": "21.1000",
            "4. close": "21.5500",
            "5. volume": "80033729"
        },
        "2007-05-09": {
            "1. open": "20.3900",
            "2. high": "21.8800",
            "3. low": "20.1100",
            "4. close": "21.8800",
            "5. volume": "164041549"
        },
        "2007-05-08": {
            "1. open": "18.6800",
            "2. high": "19.8900",
            "3. low": "18.6000",
            "4. close": "19.8900",
            "5. volume": "139751659"
        },
        "2007-04-30": {
            "1. open": "17.8800",
            "2. high": "18.2500",
            "3. low": "17.8000",
            "4. close": "18.0800",
            "5. volume": "60348532"
        },
        "2007-04-27": {
            "1. open": "18.6200",
            "2. high": "18.7400",
            "3. low": "17.8000",
            "4. close": "17.9500",
            "5. volume": "46701398"
        },
        "2007-04-26": {
            "1. open": "18.4000",
            "2. high": "19.1300",
            "3. low": "18.4000",
            "4. close": "18.5600",
            "5. volume": "78615625"
        },
        "2007-04-25": {
            "1. open": "17.9000",
            "2. high": "18.5000",
            "3. low": "17.6000",
            "4. close": "18.3600",
            "5. volume": "62488018"
        },
        "2007-04-24": {
            "1. open": "18.5200",
            "2. high": "18.6800",
            "3. low": "17.8500",
            "4. close": "17.9000",
            "5. volume": "70678863"
        },
        "2007-04-23": {
            "1. open": "17.9000",
            "2. high": "18.6600",
            "3. low": "17.8900",
            "4. close": "18.4400",
            "5. volume": "59985229"
        },
        "2007-04-20": {
            "1. open": "17.4000",
            "2. high": "18.3800",
            "3. low": "17.4000",
            "4. close": "17.9300",
            "5. volume": "68394652"
        },
        "2007-04-19": {
            "1. open": "18.5100",
            "2. high": "18.5100",
            "3. low": "17.0000",
            "4. close": "17.4400",
            "5. volume": "95584880"
        },
        "2007-04-18": {
            "1. open": "19.4600",
            "2. high": "19.4900",
            "3. low": "18.5800",
            "4. close": "18.7600",
            "5. volume": "72114284"
        },
        "2007-04-17": {
            "1. open": "19.0500",
            "2. high": "19.9100",
            "3. low": "18.9800",
            "4. close": "19.4600",
            "5. volume": "93713896"
        },
        "2007-04-16": {
            "1. open": "18.7100",
            "2. high": "18.9800",
            "3. low": "18.3800",
            "4. close": "18.8800",
            "5. volume": "73931434"
        },
        "2007-04-12": {
            "1. open": "18.6900",
            "2. high": "18.9000",
            "3. low": "18.2500",
            "4. close": "18.6400",
            "5. volume": "73507912"
        },
        "2007-04-11": {
            "1. open": "17.4800",
            "2. high": "18.8000",
            "3. low": "17.4800",
            "4. close": "18.6300",
            "5. volume": "117809775"
        },
        "2007-04-10": {
            "1. open": "17.4500",
            "2. high": "17.6100",
            "3. low": "16.9100",
            "4. close": "17.4800",
            "5. volume": "68729293"
        },
        "2007-04-09": {
            "1. open": "17.5500",
            "2. high": "17.7700",
            "3. low": "17.3000",
            "4. close": "17.4200",
            "5. volume": "58523319"
        },
        "2007-04-06": {
            "1. open": "17.5000",
            "2. high": "17.5400",
            "3. low": "17.1900",
            "4. close": "17.4200",
            "5. volume": "63162151"
        },
        "2007-04-05": {
            "1. open": "17.7200",
            "2. high": "17.9600",
            "3. low": "17.4900",
            "4. close": "17.5800",
            "5. volume": "57586802"
        },
        "2007-04-04": {
            "1. open": "17.7000",
            "2. high": "18.0000",
            "3. low": "17.5000",
            "4. close": "17.7900",
            "5. volume": "58430887"
        },
        "2007-04-03": {
            "1. open": "17.1300",
            "2. high": "17.9000",
            "3. low": "16.9500",
            "4. close": "17.6800",
            "5. volume": "83528099"
        },
        "2007-04-02": {
            "1. open": "16.5300",
            "2. high": "17.2400",
            "3. low": "16.5200",
            "4. close": "17.0700",
            "5. volume": "62990609"
        },
        "2007-03-30": {
            "1. open": "16.8800",
            "2. high": "16.8800",
            "3. low": "16.4000",
            "4. close": "16.5900",
            "5. volume": "40020794"
        },
        "2007-03-29": {
            "1. open": "16.7100",
            "2. high": "17.5000",
            "3. low": "16.5900",
            "4. close": "16.9200",
            "5. volume": "86876707"
        },
        "2007-03-28": {
            "1. open": "16.3700",
            "2. high": "16.8000",
            "3. low": "15.9200",
            "4. close": "16.5900",
            "5. volume": "55203610"
        },
        "2007-03-27": {
            "1. open": "16.6600",
            "2. high": "16.6600",
            "3. low": "16.3500",
            "4. close": "16.3700",
            "5. volume": "43321877"
        },
        "2007-03-26": {
            "1. open": "16.3100",
            "2. high": "16.7400",
            "3. low": "16.2000",
            "4. close": "16.6600",
            "5. volume": "43029193"
        },
        "2007-03-23": {
            "1. open": "16.4000",
            "2. high": "16.5000",
            "3. low": "15.9600",
            "4. close": "16.2300",
            "5. volume": "50240353"
        },
        "2007-03-22": {
            "1. open": "17.1200",
            "2. high": "17.2500",
            "3. low": "16.4000",
            "4. close": "16.5500",
            "5. volume": "78804913"
        },
        "2007-03-21": {
            "1. open": "16.9000",
            "2. high": "17.5000",
            "3. low": "16.8600",
            "4. close": "17.0200",
            "5. volume": "77690623"
        },
        "2007-03-20": {
            "1. open": "16.8000",
            "2. high": "17.1000",
            "3. low": "16.3700",
            "4. close": "16.7500",
            "5. volume": "79983846"
        },
        "2007-03-19": {
            "1. open": "15.3000",
            "2. high": "16.6700",
            "3. low": "15.1000",
            "4. close": "16.5600",
            "5. volume": "87816269"
        },
        "2007-03-16": {
            "1. open": "16.2000",
            "2. high": "16.3200",
            "3. low": "15.5700",
            "4. close": "15.9000",
            "5. volume": "52163018"
        },
        "2007-03-15": {
            "1. open": "15.1800",
            "2. high": "16.2200",
            "3. low": "15.1600",
            "4. close": "16.0000",
            "5. volume": "99628564"
        },
        "2007-03-14": {
            "1. open": "15.2000",
            "2. high": "15.4500",
            "3. low": "14.8000",
            "4. close": "15.0500",
            "5. volume": "39803007"
        },
        "2007-03-13": {
            "1. open": "15.1000",
            "2. high": "15.6500",
            "3. low": "14.7800",
            "4. close": "15.6000",
            "5. volume": "55414736"
        },
        "2007-03-12": {
            "1. open": "15.4000",
            "2. high": "15.4600",
            "3. low": "14.8000",
            "4. close": "15.1700",
            "5. volume": "45764928"
        },
        "2007-03-09": {
            "1. open": "15.8000",
            "2. high": "15.8500",
            "3. low": "15.3500",
            "4. close": "15.6000",
            "5. volume": "47414670"
        },
        "2007-03-08": {
            "1. open": "15.6300",
            "2. high": "16.1000",
            "3. low": "15.4300",
            "4. close": "15.8200",
            "5. volume": "37767061"
        },
        "2007-03-07": {
            "1. open": "15.3300",
            "2. high": "15.7900",
            "3. low": "15.3300",
            "4. close": "15.6100",
            "5. volume": "36641059"
        },
        "2007-03-06": {
            "1. open": "15.1300",
            "2. high": "15.7000",
            "3. low": "14.7600",
            "4. close": "15.2900",
            "5. volume": "54035220"
        },
        "2007-03-05": {
            "1. open": "14.3500",
            "2. high": "15.4600",
            "3. low": "14.1100",
            "4. close": "15.3000",
            "5. volume": "83629650"
        },
        "2007-03-02": {
            "1. open": "14.0800",
            "2. high": "14.6500",
            "3. low": "13.9500",
            "4. close": "14.3900",
            "5. volume": "47491044"
        },
        "2007-03-01": {
            "1. open": "14.7700",
            "2. high": "14.8000",
            "3. low": "13.8600",
            "4. close": "14.0100",
            "5. volume": "46246776"
        },
        "2007-02-28": {
            "1. open": "14.0300",
            "2. high": "14.9800",
            "3. low": "13.8000",
            "4. close": "14.7400",
            "5. volume": "62400062"
        },
        "2007-02-27": {
            "1. open": "15.8400",
            "2. high": "15.8500",
            "3. low": "14.2600",
            "4. close": "14.2600",
            "5. volume": "81945703"
        },
        "2007-02-26": {
            "1. open": "16.4000",
            "2. high": "16.4000",
            "3. low": "15.4800",
            "4. close": "15.8400",
            "5. volume": "60483953"
        },
        "2007-02-16": {
            "1. open": "17.2500",
            "2. high": "17.3100",
            "3. low": "16.6000",
            "4. close": "16.6500",
            "5. volume": "57537650"
        },
        "2007-02-15": {
            "1. open": "17.1500",
            "2. high": "17.6000",
            "3. low": "16.6000",
            "4. close": "17.2500",
            "5. volume": "44550768"
        },
        "2007-02-14": {
            "1. open": "16.2500",
            "2. high": "17.0000",
            "3. low": "16.2000",
            "4. close": "17.0000",
            "5. volume": "47655197"
        },
        "2007-02-13": {
            "1. open": "16.1400",
            "2. high": "16.5400",
            "3. low": "16.0000",
            "4. close": "16.2400",
            "5. volume": "46427112"
        },
        "2007-02-12": {
            "1. open": "14.8800",
            "2. high": "16.0000",
            "3. low": "14.6100",
            "4. close": "15.9100",
            "5. volume": "58146990"
        },
        "2007-02-09": {
            "1. open": "15.3300",
            "2. high": "15.3500",
            "3. low": "14.5800",
            "4. close": "15.0400",
            "5. volume": "42331375"
        },
        "2007-02-08": {
            "1. open": "15.4500",
            "2. high": "15.6700",
            "3. low": "15.0000",
            "4. close": "15.3200",
            "5. volume": "34597341"
        },
        "2007-02-07": {
            "1. open": "14.7000",
            "2. high": "15.6000",
            "3. low": "14.7000",
            "4. close": "15.3600",
            "5. volume": "89125184"
        },
        "2007-02-06": {
            "1. open": "14.6800",
            "2. high": "14.6800",
            "3. low": "13.7000",
            "4. close": "14.5900",
            "5. volume": "81574031"
        },
        "2007-02-05": {
            "1. open": "14.3500",
            "2. high": "14.9100",
            "3. low": "13.8000",
            "4. close": "14.7000",
            "5. volume": "66930063"
        },
        "2007-02-02": {
            "1. open": "15.7000",
            "2. high": "15.7200",
            "3. low": "14.3000",
            "4. close": "14.4200",
            "5. volume": "75656142"
        },
        "2007-02-01": {
            "1. open": "15.0000",
            "2. high": "15.9800",
            "3. low": "14.9300",
            "4. close": "15.6500",
            "5. volume": "63883395"
        },
        "2007-01-31": {
            "1. open": "16.7900",
            "2. high": "16.8000",
            "3. low": "15.2200",
            "4. close": "15.3100",
            "5. volume": "87639705"
        },
        "2007-01-30": {
            "1. open": "17.9000",
            "2. high": "17.9000",
            "3. low": "16.8900",
            "4. close": "16.9000",
            "5. volume": "91582843"
        },
        "2007-01-29": {
            "1. open": "18.5600",
            "2. high": "19.0000",
            "3. low": "17.9000",
            "4. close": "18.0300",
            "5. volume": "79197795"
        },
        "2007-01-26": {
            "1. open": "17.4800",
            "2. high": "18.7200",
            "3. low": "17.3900",
            "4. close": "18.5800",
            "5. volume": "72938978"
        },
        "2007-01-25": {
            "1. open": "17.6000",
            "2. high": "18.7700",
            "3. low": "17.4000",
            "4. close": "17.6500",
            "5. volume": "69758067"
        },
        "2007-01-24": {
            "1. open": "16.6500",
            "2. high": "18.3300",
            "3. low": "16.6000",
            "4. close": "17.9300",
            "5. volume": "70455668"
        },
        "2007-01-23": {
            "1. open": "17.3000",
            "2. high": "17.3600",
            "3. low": "16.3200",
            "4. close": "16.9300",
            "5. volume": "59861916"
        },
        "2007-01-22": {
            "1. open": "17.2500",
            "2. high": "17.5600",
            "3. low": "16.4600",
            "4. close": "17.3000",
            "5. volume": "81827290"
        },
        "2007-01-19": {
            "1. open": "16.9600",
            "2. high": "17.4500",
            "3. low": "16.4800",
            "4. close": "17.1900",
            "5. volume": "73351406"
        },
        "2007-01-18": {
            "1. open": "16.5900",
            "2. high": "17.1400",
            "3. low": "15.5500",
            "4. close": "16.9700",
            "5. volume": "164729788"
        },
        "2007-01-17": {
            "1. open": "18.8000",
            "2. high": "18.8400",
            "3. low": "17.2800",
            "4. close": "17.2800",
            "5. volume": "149574264"
        },
        "2007-01-16": {
            "1. open": "17.9400",
            "2. high": "19.4100",
            "3. low": "17.5700",
            "4. close": "19.2000",
            "5. volume": "66627130"
        },
        "2007-01-15": {
            "1. open": "16.1500",
            "2. high": "17.7100",
            "3. low": "16.1500",
            "4. close": "17.7100",
            "5. volume": "86937653"
        },
        "2007-01-12": {
            "1. open": "16.6300",
            "2. high": "16.9800",
            "3. low": "15.8000",
            "4. close": "16.1000",
            "5. volume": "43678650"
        },
        "2007-01-11": {
            "1. open": "16.9900",
            "2. high": "17.4200",
            "3. low": "16.4000",
            "4. close": "16.4300",
            "5. volume": "69386800"
        },
        "2007-01-10": {
            "1. open": "15.8000",
            "2. high": "17.1600",
            "3. low": "15.7000",
            "4. close": "17.1600",
            "5. volume": "84931088"
        },
        "2007-01-09": {
            "1. open": "15.3200",
            "2. high": "15.8000",
            "3. low": "15.1200",
            "4. close": "15.6000",
            "5. volume": "57256496"
        },
        "2007-01-08": {
            "1. open": "14.7800",
            "2. high": "15.3700",
            "3. low": "14.5100",
            "4. close": "15.2900",
            "5. volume": "75779702"
        },
        "2007-01-05": {
            "1. open": "15.3000",
            "2. high": "15.4600",
            "3. low": "14.6200",
            "4. close": "14.8500",
            "5. volume": "56126694"
        },
        "2007-01-04": {
            "1. open": "15.7000",
            "2. high": "16.5600",
            "3. low": "15.2800",
            "4. close": "15.4800",
            "5. volume": "75119519"
        },
        "2006-12-29": {
            "1. open": "15.1600",
            "2. high": "15.6300",
            "3. low": "15.1600",
            "4. close": "15.4400",
            "5. volume": "62509556"
        },
        "2006-12-28": {
            "1. open": "15.3000",
            "2. high": "15.8800",
            "3. low": "14.9500",
            "4. close": "15.0500",
            "5. volume": "46033246"
        },
        "2006-12-27": {
            "1. open": "14.9900",
            "2. high": "15.4200",
            "3. low": "14.8800",
            "4. close": "15.2000",
            "5. volume": "33060101"
        },
        "2006-12-26": {
            "1. open": "15.0300",
            "2. high": "15.5000",
            "3. low": "14.6100",
            "4. close": "15.0700",
            "5. volume": "44579578"
        },
        "2006-12-25": {
            "1. open": "14.6300",
            "2. high": "15.9300",
            "3. low": "14.6300",
            "4. close": "15.0000",
            "5. volume": "70456378"
        },
        "2006-12-20": {
            "1. open": "13.9000",
            "2. high": "14.6000",
            "3. low": "13.7900",
            "4. close": "14.5300",
            "5. volume": "42144157"
        },
        "2006-12-19": {
            "1. open": "14.1800",
            "2. high": "14.5000",
            "3. low": "13.8600",
            "4. close": "14.0400",
            "5. volume": "68667992"
        },
        "2006-12-18": {
            "1. open": "13.2400",
            "2. high": "14.2400",
            "3. low": "13.1000",
            "4. close": "14.1500",
            "5. volume": "88512262"
        },
        "2006-12-15": {
            "1. open": "13.0000",
            "2. high": "13.6800",
            "3. low": "12.8500",
            "4. close": "13.2500",
            "5. volume": "78065744"
        },
        "2006-12-14": {
            "1. open": "12.9000",
            "2. high": "13.0400",
            "3. low": "12.7000",
            "4. close": "12.8600",
            "5. volume": "39552215"
        },
        "2006-12-13": {
            "1. open": "12.9500",
            "2. high": "13.0800",
            "3. low": "12.5900",
            "4. close": "12.9200",
            "5. volume": "61198378"
        },
        "2006-12-12": {
            "1. open": "12.9000",
            "2. high": "13.3000",
            "3. low": "12.5700",
            "4. close": "12.9500",
            "5. volume": "91748719"
        },
        "2006-12-11": {
            "1. open": "11.6000",
            "2. high": "12.7900",
            "3. low": "11.5100",
            "4. close": "12.7900",
            "5. volume": "65275688"
        },
        "2006-12-08": {
            "1. open": "11.9500",
            "2. high": "12.2500",
            "3. low": "11.5900",
            "4. close": "11.6300",
            "5. volume": "64118965"
        },
        "2006-12-07": {
            "1. open": "12.4000",
            "2. high": "12.8900",
            "3. low": "12.2300",
            "4. close": "12.2300",
            "5. volume": "62702811"
        },
        "2006-12-06": {
            "1. open": "12.7000",
            "2. high": "12.8900",
            "3. low": "12.0800",
            "4. close": "12.5000",
            "5. volume": "74553216"
        },
        "2006-12-05": {
            "1. open": "12.4000",
            "2. high": "13.3500",
            "3. low": "12.2800",
            "4. close": "12.7000",
            "5. volume": "87529497"
        },
        "2006-12-04": {
            "1. open": "11.9900",
            "2. high": "12.4400",
            "3. low": "11.7500",
            "4. close": "12.4000",
            "5. volume": "61795315"
        },
        "2006-12-01": {
            "1. open": "12.0600",
            "2. high": "12.6300",
            "3. low": "12.0600",
            "4. close": "12.1000",
            "5. volume": "78115724"
        },
        "2006-11-30": {
            "1. open": "10.9500",
            "2. high": "11.9800",
            "3. low": "10.9200",
            "4. close": "11.9800",
            "5. volume": "80142155"
        },
        "2006-11-29": {
            "1. open": "10.6000",
            "2. high": "11.0100",
            "3. low": "10.5100",
            "4. close": "10.8900",
            "5. volume": "47050051"
        },
        "2006-11-28": {
            "1. open": "10.8500",
            "2. high": "11.1800",
            "3. low": "10.6700",
            "4. close": "10.8500",
            "5. volume": "62339525"
        },
        "2006-11-27": {
            "1. open": "10.7200",
            "2. high": "10.9200",
            "3. low": "10.4500",
            "4. close": "10.8800",
            "5. volume": "56749871"
        },
        "2006-11-24": {
            "1. open": "11.0900",
            "2. high": "11.1500",
            "3. low": "10.7000",
            "4. close": "10.8000",
            "5. volume": "73227670"
        },
        "2006-11-23": {
            "1. open": "11.0000",
            "2. high": "11.5000",
            "3. low": "10.9000",
            "4. close": "11.1500",
            "5. volume": "61883956"
        },
        "2006-11-22": {
            "1. open": "11.1000",
            "2. high": "11.2500",
            "3. low": "10.7100",
            "4. close": "11.0000",
            "5. volume": "58193496"
        },
        "2006-11-21": {
            "1. open": "11.2400",
            "2. high": "11.3300",
            "3. low": "10.8500",
            "4. close": "11.1800",
            "5. volume": "58290983"
        },
        "2006-11-20": {
            "1. open": "10.5500",
            "2. high": "11.3000",
            "3. low": "10.5500",
            "4. close": "11.2500",
            "5. volume": "72872312"
        },
        "2006-11-17": {
            "1. open": "10.1000",
            "2. high": "10.5000",
            "3. low": "9.9900",
            "4. close": "10.5000",
            "5. volume": "42482988"
        },
        "2006-11-16": {
            "1. open": "10.0000",
            "2. high": "10.4700",
            "3. low": "9.9000",
            "4. close": "10.1400",
            "5. volume": "82829069"
        },
        "2006-11-15": {
            "1. open": "9.3000",
            "2. high": "9.9500",
            "3. low": "9.3000",
            "4. close": "9.9500",
            "5. volume": "62645030"
        },
        "2006-11-14": {
            "1. open": "9.2200",
            "2. high": "9.4000",
            "3. low": "8.9100",
            "4. close": "9.3000",
            "5. volume": "46326359"
        },
        "2006-11-13": {
            "1. open": "9.1400",
            "2. high": "9.6900",
            "3. low": "9.0600",
            "4. close": "9.2200",
            "5. volume": "57480006"
        },
        "2006-11-10": {
            "1. open": "9.1400",
            "2. high": "9.5100",
            "3. low": "9.0200",
            "4. close": "9.1600",
            "5. volume": "79927552"
        },
        "2006-11-09": {
            "1. open": "8.4900",
            "2. high": "9.2500",
            "3. low": "8.4500",
            "4. close": "9.1300",
            "5. volume": "68120144"
        },
        "2006-11-08": {
            "1. open": "8.7500",
            "2. high": "8.7600",
            "3. low": "8.5000",
            "4. close": "8.5300",
            "5. volume": "32694916"
        },
        "2006-11-07": {
            "1. open": "8.6000",
            "2. high": "8.7600",
            "3. low": "8.4800",
            "4. close": "8.7500",
            "5. volume": "46751311"
        },
        "2006-11-06": {
            "1. open": "8.1700",
            "2. high": "8.6000",
            "3. low": "8.0800",
            "4. close": "8.5700",
            "5. volume": "41293179"
        },
        "2006-11-03": {
            "1. open": "8.0800",
            "2. high": "8.4700",
            "3. low": "8.0100",
            "4. close": "8.2400",
            "5. volume": "41206475"
        },
        "2006-11-02": {
            "1. open": "8.1400",
            "2. high": "8.1800",
            "3. low": "7.9200",
            "4. close": "8.0800",
            "5. volume": "36540925"
        },
        "2006-11-01": {
            "1. open": "8.2000",
            "2. high": "8.3000",
            "3. low": "8.0200",
            "4. close": "8.1300",
            "5. volume": "29245596"
        },
        "2006-10-31": {
            "1. open": "7.9800",
            "2. high": "8.2700",
            "3. low": "7.9800",
            "4. close": "8.1900",
            "5. volume": "25225635"
        },
        "2006-10-30": {
            "1. open": "8.2000",
            "2. high": "8.3100",
            "3. low": "7.9200",
            "4. close": "8.0000",
            "5. volume": "32850272"
        },
        "2006-10-27": {
            "1. open": "8.3200",
            "2. high": "8.5500",
            "3. low": "8.2000",
            "4. close": "8.2000",
            "5. volume": "34539841"
        },
        "2006-10-26": {
            "1. open": "8.0500",
            "2. high": "8.3800",
            "3. low": "7.9300",
            "4. close": "8.3200",
            "5. volume": "36681593"
        },
        "2006-10-25": {
            "1. open": "8.0500",
            "2. high": "8.2700",
            "3. low": "7.9900",
            "4. close": "8.0400",
            "5. volume": "45713746"
        },
        "2006-10-24": {
            "1. open": "7.8300",
            "2. high": "8.1500",
            "3. low": "7.8300",
            "4. close": "8.0000",
            "5. volume": "45589718"
        },
        "2006-10-23": {
            "1. open": "7.8800",
            "2. high": "8.0300",
            "3. low": "7.6400",
            "4. close": "7.7600",
            "5. volume": "39127123"
        },
        "2006-10-20": {
            "1. open": "7.6500",
            "2. high": "7.9100",
            "3. low": "7.5600",
            "4. close": "7.8900",
            "5. volume": "43122007"
        },
        "2006-10-19": {
            "1. open": "7.6000",
            "2. high": "7.7600",
            "3. low": "7.5300",
            "4. close": "7.6700",
            "5. volume": "38234152"
        },
        "2006-10-18": {
            "1. open": "7.2100",
            "2. high": "7.6800",
            "3. low": "7.1900",
            "4. close": "7.6600",
            "5. volume": "46439438"
        },
        "2006-10-17": {
            "1. open": "7.1000",
            "2. high": "7.3700",
            "3. low": "7.0800",
            "4. close": "7.2000",
            "5. volume": "27447071"
        },
        "2006-10-16": {
            "1. open": "7.1400",
            "2. high": "7.1700",
            "3. low": "7.0300",
            "4. close": "7.1100",
            "5. volume": "24179062"
        },
        "2006-10-13": {
            "1. open": "7.0600",
            "2. high": "7.2400",
            "3. low": "7.0000",
            "4. close": "7.1500",
            "5. volume": "23583334"
        },
        "2006-10-12": {
            "1. open": "7.2500",
            "2. high": "7.2500",
            "3. low": "7.0500",
            "4. close": "7.0900",
            "5. volume": "24037899"
        },
        "2006-10-11": {
            "1. open": "7.1400",
            "2. high": "7.3400",
            "3. low": "7.0600",
            "4. close": "7.2500",
            "5. volume": "30306215"
        },
        "2006-10-10": {
            "1. open": "7.3900",
            "2. high": "7.3900",
            "3. low": "7.0500",
            "4. close": "7.1600",
            "5. volume": "57368557"
        },
        "2006-10-09": {
            "1. open": "7.6800",
            "2. high": "7.7700",
            "3. low": "7.2600",
            "4. close": "7.4000",
            "5. volume": "61281170"
        },
        "2006-09-29": {
            "1. open": "7.4500",
            "2. high": "7.6800",
            "3. low": "7.4400",
            "4. close": "7.5700",
            "5. volume": "38859224"
        },
        "2006-09-28": {
            "1. open": "7.3500",
            "2. high": "7.4900",
            "3. low": "7.3200",
            "4. close": "7.4000",
            "5. volume": "26898762"
        },
        "2006-09-27": {
            "1. open": "7.2100",
            "2. high": "7.3200",
            "3. low": "7.1400",
            "4. close": "7.3000",
            "5. volume": "32046895"
        },
        "2006-09-26": {
            "1. open": "7.5000",
            "2. high": "7.5400",
            "3. low": "7.1600",
            "4. close": "7.2200",
            "5. volume": "43303158"
        },
        "2006-09-25": {
            "1. open": "7.6500",
            "2. high": "7.8100",
            "3. low": "7.5000",
            "4. close": "7.5600",
            "5. volume": "29153128"
        },
        "2006-09-22": {
            "1. open": "7.6800",
            "2. high": "7.8300",
            "3. low": "7.6300",
            "4. close": "7.6500",
            "5. volume": "25738735"
        },
        "2006-09-21": {
            "1. open": "7.5700",
            "2. high": "7.8300",
            "3. low": "7.5200",
            "4. close": "7.6800",
            "5. volume": "37015363"
        },
        "2006-09-20": {
            "1. open": "7.2300",
            "2. high": "7.6300",
            "3. low": "7.2000",
            "4. close": "7.5700",
            "5. volume": "46177665"
        },
        "2006-09-19": {
            "1. open": "7.3300",
            "2. high": "7.3900",
            "3. low": "7.2200",
            "4. close": "7.2300",
            "5. volume": "18429859"
        },
        "2006-09-18": {
            "1. open": "7.2500",
            "2. high": "7.3700",
            "3. low": "7.2100",
            "4. close": "7.3200",
            "5. volume": "23049066"
        },
        "2006-09-15": {
            "1. open": "6.9900",
            "2. high": "7.2700",
            "3. low": "6.9500",
            "4. close": "7.2500",
            "5. volume": "44261878"
        },
        "2006-09-14": {
            "1. open": "7.0500",
            "2. high": "7.1100",
            "3. low": "6.8400",
            "4. close": "7.0000",
            "5. volume": "33134091"
        },
        "2006-09-13": {
            "1. open": "7.0900",
            "2. high": "7.2600",
            "3. low": "6.9800",
            "4. close": "7.0900",
            "5. volume": "55585380"
        },
        "2006-09-12": {
            "1. open": "7.0700",
            "2. high": "7.1400",
            "3. low": "6.9600",
            "4. close": "7.0800",
            "5. volume": "41959171"
        },
        "2006-09-11": {
            "1. open": "6.7900",
            "2. high": "7.0600",
            "3. low": "6.7100",
            "4. close": "7.0600",
            "5. volume": "50514443"
        },
        "2006-09-08": {
            "1. open": "6.7100",
            "2. high": "6.9000",
            "3. low": "6.7100",
            "4. close": "6.7800",
            "5. volume": "21418756"
        },
        "2006-09-07": {
            "1. open": "6.7000",
            "2. high": "6.8100",
            "3. low": "6.6100",
            "4. close": "6.7100",
            "5. volume": "23431227"
        },
        "2006-09-06": {
            "1. open": "6.8000",
            "2. high": "6.8900",
            "3. low": "6.5700",
            "4. close": "6.7700",
            "5. volume": "50670693"
        },
        "2006-09-05": {
            "1. open": "6.9500",
            "2. high": "7.0700",
            "3. low": "6.8200",
            "4. close": "6.8800",
            "5. volume": "33406343"
        },
        "2006-09-04": {
            "1. open": "6.7300",
            "2. high": "6.9200",
            "3. low": "6.7200",
            "4. close": "6.9200",
            "5. volume": "21659069"
        },
        "2006-09-01": {
            "1. open": "6.9300",
            "2. high": "6.9500",
            "3. low": "6.7200",
            "4. close": "6.7700",
            "5. volume": "30798489"
        },
        "2006-08-31": {
            "1. open": "6.9800",
            "2. high": "7.0700",
            "3. low": "6.8500",
            "4. close": "6.9000",
            "5. volume": "39018657"
        },
        "2006-08-30": {
            "1. open": "6.6900",
            "2. high": "6.9900",
            "3. low": "6.6500",
            "4. close": "6.9500",
            "5. volume": "51950427"
        },
        "2006-08-29": {
            "1. open": "6.7800",
            "2. high": "6.9600",
            "3. low": "6.6400",
            "4. close": "6.7000",
            "5. volume": "57413107"
        },
        "2006-08-28": {
            "1. open": "6.4100",
            "2. high": "6.9100",
            "3. low": "6.4100",
            "4. close": "6.7900",
            "5. volume": "94689387"
        },
        "2006-08-25": {
            "1. open": "6.3100",
            "2. high": "6.4700",
            "3. low": "6.2400",
            "4. close": "6.4000",
            "5. volume": "48626799"
        },
        "2006-08-24": {
            "1. open": "6.2800",
            "2. high": "6.4000",
            "3. low": "6.2500",
            "4. close": "6.3000",
            "5. volume": "16987616"
        },
        "2006-08-23": {
            "1. open": "6.2600",
            "2. high": "6.4400",
            "3. low": "6.2400",
            "4. close": "6.2800",
            "5. volume": "28558880"
        },
        "2006-08-22": {
            "1. open": "6.2800",
            "2. high": "6.3700",
            "3. low": "6.2000",
            "4. close": "6.2700",
            "5. volume": "20938640"
        },
        "2006-08-21": {
            "1. open": "5.9900",
            "2. high": "6.3200",
            "3. low": "5.9600",
            "4. close": "6.3000",
            "5. volume": "37510352"
        },
        "2006-08-18": {
            "1. open": "6.2000",
            "2. high": "6.4100",
            "3. low": "6.1300",
            "4. close": "6.2500",
            "5. volume": "29186309"
        },
        "2006-08-17": {
            "1. open": "6.2800",
            "2. high": "6.2800",
            "3. low": "6.0900",
            "4. close": "6.2200",
            "5. volume": "40478336"
        },
        "2006-08-16": {
            "1. open": "6.2200",
            "2. high": "6.4600",
            "3. low": "6.1400",
            "4. close": "6.3000",
            "5. volume": "98691504"
        },
        "2006-08-15": {
            "1. open": "5.8600",
            "2. high": "6.2000",
            "3. low": "5.8100",
            "4. close": "6.1800",
            "5. volume": "68787285"
        },
        "2006-08-14": {
            "1. open": "5.8500",
            "2. high": "5.9800",
            "3. low": "5.8000",
            "4. close": "5.8900",
            "5. volume": "28534563"
        },
        "2006-08-11": {
            "1. open": "5.8700",
            "2. high": "5.9400",
            "3. low": "5.8200",
            "4. close": "5.8600",
            "5. volume": "16415020"
        },
        "2006-08-10": {
            "1. open": "5.6500",
            "2. high": "5.8800",
            "3. low": "5.6500",
            "4. close": "5.8500",
            "5. volume": "33668504"
        },
        "2006-08-09": {
            "1. open": "5.6300",
            "2. high": "5.6700",
            "3. low": "5.5400",
            "4. close": "5.6500",
            "5. volume": "12554995"
        },
        "2006-08-08": {
            "1. open": "5.5200",
            "2. high": "5.6200",
            "3. low": "5.5000",
            "4. close": "5.6100",
            "5. volume": "15481418"
        },
        "2006-08-07": {
            "1. open": "5.5400",
            "2. high": "5.6500",
            "3. low": "5.4600",
            "4. close": "5.5000",
            "5. volume": "20488631"
        },
        "2006-08-03": {
            "1. open": "5.6600",
            "2. high": "5.6900",
            "3. low": "5.6000",
            "4. close": "5.6800",
            "5. volume": "11685717"
        },
        "2006-08-02": {
            "1. open": "5.6100",
            "2. high": "5.7100",
            "3. low": "5.5800",
            "4. close": "5.6400",
            "5. volume": "22678722"
        },
        "2006-08-01": {
            "1. open": "5.5800",
            "2. high": "5.7600",
            "3. low": "5.5500",
            "4. close": "5.6100",
            "5. volume": "24825664"
        },
        "2006-07-31": {
            "1. open": "5.8200",
            "2. high": "5.8400",
            "3. low": "5.5100",
            "4. close": "5.5400",
            "5. volume": "30436736"
        },
        "2006-07-28": {
            "1. open": "5.7800",
            "2. high": "5.9100",
            "3. low": "5.7000",
            "4. close": "5.8000",
            "5. volume": "24661411"
        },
        "2006-07-27": {
            "1. open": "5.8800",
            "2. high": "5.9400",
            "3. low": "5.7500",
            "4. close": "5.7800",
            "5. volume": "31366380"
        },
        "2006-07-26": {
            "1. open": "6.0000",
            "2. high": "6.0500",
            "3. low": "5.9000",
            "4. close": "5.9300",
            "5. volume": "22062942"
        },
        "2006-07-25": {
            "1. open": "6.0300",
            "2. high": "6.1000",
            "3. low": "5.9500",
            "4. close": "6.0000",
            "5. volume": "27014163"
        },
        "2006-07-24": {
            "1. open": "5.9500",
            "2. high": "6.0800",
            "3. low": "5.8800",
            "4. close": "6.0400",
            "5. volume": "28920393"
        },
        "2006-07-21": {
            "1. open": "6.0000",
            "2. high": "6.1300",
            "3. low": "5.9900",
            "4. close": "6.0400",
            "5. volume": "26361269"
        },
        "2006-07-20": {
            "1. open": "6.0000",
            "2. high": "6.1300",
            "3. low": "5.9900",
            "4. close": "6.0800",
            "5. volume": "23045939"
        },
        "2006-07-19": {
            "1. open": "6.2000",
            "2. high": "6.2800",
            "3. low": "5.9600",
            "4. close": "5.9900",
            "5. volume": "42809560"
        },
        "2006-07-18": {
            "1. open": "6.2500",
            "2. high": "6.4900",
            "3. low": "6.1700",
            "4. close": "6.2700",
            "5. volume": "57634314"
        },
        "2006-07-14": {
            "1. open": "5.8800",
            "2. high": "6.2800",
            "3. low": "5.8600",
            "4. close": "6.2000",
            "5. volume": "79799525"
        },
        "2006-07-13": {
            "1. open": "6.1400",
            "2. high": "6.2500",
            "3. low": "5.8400",
            "4. close": "5.9200",
            "5. volume": "76576933"
        },
        "2006-07-12": {
            "1. open": "5.8600",
            "2. high": "6.2600",
            "3. low": "5.8600",
            "4. close": "6.1400",
            "5. volume": "125772729"
        },
        "2006-07-11": {
            "1. open": "5.8800",
            "2. high": "5.9500",
            "3. low": "5.7800",
            "4. close": "5.8600",
            "5. volume": "28310712"
        },
        "2006-07-10": {
            "1. open": "5.6400",
            "2. high": "5.9200",
            "3. low": "5.5700",
            "4. close": "5.8500",
            "5. volume": "51471910"
        },
        "2006-07-07": {
            "1. open": "5.7300",
            "2. high": "5.7500",
            "3. low": "5.5800",
            "4. close": "5.6000",
            "5. volume": "34124830"
        },
        "2006-07-06": {
            "1. open": "5.6000",
            "2. high": "5.8000",
            "3. low": "5.5900",
            "4. close": "5.7400",
            "5. volume": "25929935"
        },
        "2006-07-05": {
            "1. open": "5.8000",
            "2. high": "5.8300",
            "3. low": "5.5400",
            "4. close": "5.6700",
            "5. volume": "34727871"
        },
        "2006-07-04": {
            "1. open": "5.9300",
            "2. high": "6.0000",
            "3. low": "5.8000",
            "4. close": "5.8400",
            "5. volume": "43976770"
        },
        "2006-07-03": {
            "1. open": "5.6900",
            "2. high": "5.9500",
            "3. low": "5.6900",
            "4. close": "5.9200",
            "5. volume": "66940916"
        },
        "2006-06-30": {
            "1. open": "5.6600",
            "2. high": "5.7500",
            "3. low": "5.5800",
            "4. close": "5.6500",
            "5. volume": "48817792"
        },
        "2006-06-29": {
            "1. open": "5.4000",
            "2. high": "5.7400",
            "3. low": "5.3800",
            "4. close": "5.6500",
            "5. volume": "88361893"
        },
        "2006-06-28": {
            "1. open": "5.3700",
            "2. high": "5.4100",
            "3. low": "5.3100",
            "4. close": "5.3700",
            "5. volume": "18304197"
        },
        "2006-06-27": {
            "1. open": "5.4300",
            "2. high": "5.4700",
            "3. low": "5.3000",
            "4. close": "5.3700",
            "5. volume": "30117298"
        },
        "2006-06-26": {
            "1. open": "5.4500",
            "2. high": "5.4800",
            "3. low": "5.3400",
            "4. close": "5.4200",
            "5. volume": "27862139"
        },
        "2006-06-23": {
            "1. open": "5.4000",
            "2. high": "5.5200",
            "3. low": "5.3800",
            "4. close": "5.4300",
            "5. volume": "37922441"
        },
        "2006-06-22": {
            "1. open": "5.3500",
            "2. high": "5.4300",
            "3. low": "5.2700",
            "4. close": "5.3000",
            "5. volume": "36634141"
        },
        "2006-06-21": {
            "1. open": "5.5100",
            "2. high": "5.5100",
            "3. low": "5.2900",
            "4. close": "5.4000",
            "5. volume": "49852726"
        },
        "2006-06-20": {
            "1. open": "5.5700",
            "2. high": "5.6100",
            "3. low": "5.4800",
            "4. close": "5.5200",
            "5. volume": "24373673"
        },
        "2006-06-19": {
            "1. open": "5.5000",
            "2. high": "5.6300",
            "3. low": "5.3800",
            "4. close": "5.5800",
            "5. volume": "43686845"
        },
        "2006-06-16": {
            "1. open": "5.3800",
            "2. high": "5.5800",
            "3. low": "5.3700",
            "4. close": "5.5700",
            "5. volume": "46008083"
        },
        "2006-06-15": {
            "1. open": "5.2300",
            "2. high": "5.4300",
            "3. low": "5.2300",
            "4. close": "5.3300",
            "5. volume": "41052104"
        },
        "2006-06-14": {
            "1. open": "5.2000",
            "2. high": "5.2800",
            "3. low": "5.1400",
            "4. close": "5.2300",
            "5. volume": "29033747"
        },
        "2006-06-13": {
            "1. open": "5.3000",
            "2. high": "5.3500",
            "3. low": "5.1600",
            "4. close": "5.1900",
            "5. volume": "37783133"
        },
        "2006-06-12": {
            "1. open": "5.2600",
            "2. high": "5.4000",
            "3. low": "5.2100",
            "4. close": "5.3200",
            "5. volume": "26707206"
        },
        "2006-06-09": {
            "1. open": "5.4300",
            "2. high": "5.5400",
            "3. low": "5.2600",
            "4. close": "5.2900",
            "5. volume": "52444252"
        },
        "2006-06-08": {
            "1. open": "5.5300",
            "2. high": "5.5900",
            "3. low": "5.3500",
            "4. close": "5.4500",
            "5. volume": "51778704"
        },
        "2006-06-07": {
            "1. open": "5.5500",
            "2. high": "5.7700",
            "3. low": "5.4500",
            "4. close": "5.5500",
            "5. volume": "52440848"
        },
        "2006-06-06": {
            "1. open": "5.7600",
            "2. high": "5.7700",
            "3. low": "5.5700",
            "4. close": "5.5900",
            "5. volume": "36020013"
        },
        "2006-06-05": {
            "1. open": "5.6000",
            "2. high": "5.8300",
            "3. low": "5.3600",
            "4. close": "5.8000",
            "5. volume": "95183132"
        },
        "2006-06-02": {
            "1. open": "5.9500",
            "2. high": "5.9600",
            "3. low": "5.5000",
            "4. close": "5.6400",
            "5. volume": "103829826"
        },
        "2006-06-01": {
            "1. open": "5.9700",
            "2. high": "5.9900",
            "3. low": "5.8500",
            "4. close": "5.9500",
            "5. volume": "66449951"
        },
        "2006-05-31": {
            "1. open": "6.0900",
            "2. high": "6.2000",
            "3. low": "5.9100",
            "4. close": "5.9700",
            "5. volume": "72706787"
        },
        "2006-05-29": {
            "1. open": "5.9800",
            "2. high": "6.0100",
            "3. low": "5.8000",
            "4. close": "5.9400",
            "5. volume": "54068015"
        },
        "2006-05-26": {
            "1. open": "5.9400",
            "2. high": "5.9900",
            "3. low": "5.8800",
            "4. close": "5.9400",
            "5. volume": "51085513"
        },
        "2006-05-25": {
            "1. open": "5.9000",
            "2. high": "6.0700",
            "3. low": "5.8900",
            "4. close": "5.9700",
            "5. volume": "43980775"
        },
        "2006-05-24": {
            "1. open": "5.8400",
            "2. high": "6.0800",
            "3. low": "5.8000",
            "4. close": "5.9600",
            "5. volume": "68079592"
        },
        "2006-05-23": {
            "1. open": "6.0500",
            "2. high": "6.0500",
            "3. low": "5.8500",
            "4. close": "5.8500",
            "5. volume": "57859051"
        },
        "2006-05-22": {
            "1. open": "6.0200",
            "2. high": "6.2000",
            "3. low": "5.8000",
            "4. close": "6.0900",
            "5. volume": "105386804"
        },
        "2006-05-19": {
            "1. open": "6.1700",
            "2. high": "6.1700",
            "3. low": "5.9800",
            "4. close": "6.0700",
            "5. volume": "98161334"
        },
        "2006-05-18": {
            "1. open": "5.9800",
            "2. high": "6.2900",
            "3. low": "5.7700",
            "4. close": "6.1800",
            "5. volume": "89117509"
        },
        "2006-05-17": {
            "1. open": "6.0200",
            "2. high": "6.2000",
            "3. low": "5.9800",
            "4. close": "6.0800",
            "5. volume": "62287504"
        },
        "2006-05-16": {
            "1. open": "6.3000",
            "2. high": "6.3500",
            "3. low": "6.0200",
            "4. close": "6.0500",
            "5. volume": "99761749"
        },
        "2006-05-15": {
            "1. open": "6.1800",
            "2. high": "6.5100",
            "3. low": "5.8800",
            "4. close": "6.4000",
            "5. volume": "194163377"
        },
        "2006-05-12": {
            "1. open": "6.2500",
            "2. high": "6.2600",
            "3. low": "6.0000",
            "4. close": "6.1800",
            "5. volume": "142273110"
        },
        "2006-05-11": {
            "1. open": "6.7000",
            "2. high": "6.7100",
            "3. low": "6.2000",
            "4. close": "6.2600",
            "5. volume": "159653555"
        },
        "2006-05-10": {
            "1. open": "6.9300",
            "2. high": "6.9500",
            "3. low": "6.6600",
            "4. close": "6.7400",
            "5. volume": "74546065"
        },
        "2006-05-09": {
            "1. open": "6.9000",
            "2. high": "7.1700",
            "3. low": "6.8700",
            "4. close": "6.9300",
            "5. volume": "92834148"
        },
        "2006-05-08": {
            "1. open": "6.2800",
            "2. high": "6.8500",
            "3. low": "6.2800",
            "4. close": "6.8500",
            "5. volume": "98824386"
        },
        "2006-04-28": {
            "1. open": "6.1000",
            "2. high": "6.3800",
            "3. low": "6.0000",
            "4. close": "6.2300",
            "5. volume": "121472443"
        },
        "2006-04-27": {
            "1. open": "6.4500",
            "2. high": "6.5900",
            "3. low": "6.3900",
            "4. close": "6.4300",
            "5. volume": "37766533"
        },
        "2006-04-26": {
            "1. open": "6.5500",
            "2. high": "6.6400",
            "3. low": "6.3500",
            "4. close": "6.4600",
            "5. volume": "66096635"
        },
        "2006-04-25": {
            "1. open": "6.3600",
            "2. high": "6.8900",
            "3. low": "6.2100",
            "4. close": "6.5700",
            "5. volume": "86026937"
        },
        "2006-04-24": {
            "1. open": "6.6600",
            "2. high": "6.6800",
            "3. low": "6.3500",
            "4. close": "6.3600",
            "5. volume": "65222995"
        },
        "2006-04-21": {
            "1. open": "6.6500",
            "2. high": "6.8000",
            "3. low": "6.3800",
            "4. close": "6.6700",
            "5. volume": "46606643"
        },
        "2006-04-20": {
            "1. open": "6.8000",
            "2. high": "6.8500",
            "3. low": "6.5900",
            "4. close": "6.6500",
            "5. volume": "54538839"
        },
        "2006-04-19": {
            "1. open": "6.4500",
            "2. high": "6.8900",
            "3. low": "6.4100",
            "4. close": "6.8100",
            "5. volume": "75544973"
        },
        "2006-04-18": {
            "1. open": "6.3800",
            "2. high": "6.5100",
            "3. low": "6.2000",
            "4. close": "6.4800",
            "5. volume": "59978420"
        },
        "2006-04-17": {
            "1. open": "6.5800",
            "2. high": "6.5800",
            "3. low": "6.2900",
            "4. close": "6.3800",
            "5. volume": "62100002"
        },
        "2006-04-14": {
            "1. open": "6.4000",
            "2. high": "6.6400",
            "3. low": "6.3900",
            "4. close": "6.6000",
            "5. volume": "30393144"
        },
        "2006-04-13": {
            "1. open": "6.6500",
            "2. high": "6.7000",
            "3. low": "6.4100",
            "4. close": "6.4500",
            "5. volume": "50745773"
        },
        "2006-04-12": {
            "1. open": "6.9000",
            "2. high": "6.9100",
            "3. low": "6.6400",
            "4. close": "6.6700",
            "5. volume": "49063855"
        },
        "2006-04-11": {
            "1. open": "6.7000",
            "2. high": "6.9400",
            "3. low": "6.6100",
            "4. close": "6.8800",
            "5. volume": "69460518"
        },
        "2006-04-10": {
            "1. open": "6.8300",
            "2. high": "6.8300",
            "3. low": "6.5400",
            "4. close": "6.7100",
            "5. volume": "67019552"
        },
        "2006-04-07": {
            "1. open": "6.9600",
            "2. high": "7.1000",
            "3. low": "6.8000",
            "4. close": "6.8300",
            "5. volume": "51412395"
        },
        "2006-04-06": {
            "1. open": "6.9900",
            "2. high": "7.0400",
            "3. low": "6.8300",
            "4. close": "6.9700",
            "5. volume": "57059242"
        },
        "2006-04-05": {
            "1. open": "6.8000",
            "2. high": "7.0500",
            "3. low": "6.7000",
            "4. close": "6.9800",
            "5. volume": "69457639"
        },
        "2006-04-04": {
            "1. open": "6.9000",
            "2. high": "6.9200",
            "3. low": "6.5900",
            "4. close": "6.8000",
            "5. volume": "70313627"
        },
        "2006-04-03": {
            "1. open": "6.5500",
            "2. high": "6.9300",
            "3. low": "6.5500",
            "4. close": "6.8900",
            "5. volume": "59023979"
        },
        "2006-03-31": {
            "1. open": "6.5000",
            "2. high": "6.6500",
            "3. low": "6.4200",
            "4. close": "6.5500",
            "5. volume": "45810545"
        },
        "2006-03-30": {
            "1. open": "6.6000",
            "2. high": "6.7500",
            "3. low": "6.3700",
            "4. close": "6.5200",
            "5. volume": "73032150"
        },
        "2006-03-29": {
            "1. open": "6.5500",
            "2. high": "6.9800",
            "3. low": "6.4700",
            "4. close": "6.6200",
            "5. volume": "111402686"
        },
        "2006-03-28": {
            "1. open": "6.2400",
            "2. high": "6.5200",
            "3. low": "6.2100",
            "4. close": "6.5100",
            "5. volume": "65899217"
        },
        "2006-03-27": {
            "1. open": "5.9300",
            "2. high": "6.2500",
            "3. low": "5.8700",
            "4. close": "6.2400",
            "5. volume": "49967449"
        },
        "2006-03-24": {
            "1. open": "6.0000",
            "2. high": "6.0500",
            "3. low": "5.9200",
            "4. close": "5.9300",
            "5. volume": "35883262"
        },
        "2006-03-23": {
            "1. open": "5.9800",
            "2. high": "6.1100",
            "3. low": "5.9300",
            "4. close": "5.9900",
            "5. volume": "38703848"
        },
        "2006-03-22": {
            "1. open": "5.7700",
            "2. high": "6.0700",
            "3. low": "5.7000",
            "4. close": "5.9800",
            "5. volume": "65809556"
        },
        "2006-03-21": {
            "1. open": "5.7200",
            "2. high": "5.9700",
            "3. low": "5.6700",
            "4. close": "5.7700",
            "5. volume": "57035108"
        },
        "2006-03-20": {
            "1. open": "5.4600",
            "2. high": "5.7500",
            "3. low": "5.3900",
            "4. close": "5.7100",
            "5. volume": "42586592"
        },
        "2006-03-17": {
            "1. open": "5.5300",
            "2. high": "5.6500",
            "3. low": "5.4600",
            "4. close": "5.4600",
            "5. volume": "33837619"
        },
        "2006-03-16": {
            "1. open": "5.4800",
            "2. high": "5.5700",
            "3. low": "5.3700",
            "4. close": "5.5200",
            "5. volume": "40860697"
        },
        "2006-03-15": {
            "1. open": "5.3800",
            "2. high": "5.4800",
            "3. low": "5.3300",
            "4. close": "5.4700",
            "5. volume": "23038430"
        },
        "2006-03-14": {
            "1. open": "5.3900",
            "2. high": "5.4000",
            "3. low": "5.2800",
            "4. close": "5.3500",
            "5. volume": "17481589"
        },
        "2006-03-13": {
            "1. open": "5.0700",
            "2. high": "5.4200",
            "3. low": "5.0700",
            "4. close": "5.3900",
            "5. volume": "34985532"
        },
        "2006-03-10": {
            "1. open": "5.0400",
            "2. high": "5.1200",
            "3. low": "5.0000",
            "4. close": "5.0400",
            "5. volume": "16070447"
        },
        "2006-03-09": {
            "1. open": "5.0500",
            "2. high": "5.1200",
            "3. low": "5.0300",
            "4. close": "5.0400",
            "5. volume": "18450729"
        },
        "2006-03-08": {
            "1. open": "5.1800",
            "2. high": "5.1800",
            "3. low": "4.9500",
            "4. close": "5.0500",
            "5. volume": "44144765"
        },
        "2006-03-07": {
            "1. open": "5.3800",
            "2. high": "5.3800",
            "3. low": "5.1800",
            "4. close": "5.1900",
            "5. volume": "31933784"
        },
        "2006-03-06": {
            "1. open": "5.4300",
            "2. high": "5.4800",
            "3. low": "5.3600",
            "4. close": "5.3800",
            "5. volume": "13131276"
        },
        "2006-03-03": {
            "1. open": "5.3500",
            "2. high": "5.4900",
            "3. low": "5.3200",
            "4. close": "5.4500",
            "5. volume": "30822743"
        },
        "2006-03-02": {
            "1. open": "5.4900",
            "2. high": "5.5000",
            "3. low": "5.2900",
            "4. close": "5.3600",
            "5. volume": "37175488"
        },
        "2006-03-01": {
            "1. open": "5.4600",
            "2. high": "5.5600",
            "3. low": "5.4300",
            "4. close": "5.4900",
            "5. volume": "21377136"
        },
        "2006-02-28": {
            "1. open": "5.3900",
            "2. high": "5.4800",
            "3. low": "5.2900",
            "4. close": "5.4600",
            "5. volume": "31895177"
        },
        "2006-02-27": {
            "1. open": "5.6100",
            "2. high": "5.6300",
            "3. low": "5.3700",
            "4. close": "5.4200",
            "5. volume": "47600906"
        },
        "2006-02-24": {
            "1. open": "5.5500",
            "2. high": "5.7200",
            "3. low": "5.5200",
            "4. close": "5.6100",
            "5. volume": "35281018"
        },
        "2006-02-23": {
            "1. open": "5.6000",
            "2. high": "5.6100",
            "3. low": "5.4500",
            "4. close": "5.5500",
            "5. volume": "40289308"
        },
        "2006-02-22": {
            "1. open": "5.6800",
            "2. high": "5.7400",
            "3. low": "5.5600",
            "4. close": "5.6200",
            "5. volume": "39817013"
        },
        "2006-02-21": {
            "1. open": "5.5900",
            "2. high": "5.7200",
            "3. low": "5.4700",
            "4. close": "5.6900",
            "5. volume": "50968869"
        },
        "2006-02-20": {
            "1. open": "5.6100",
            "2. high": "5.7800",
            "3. low": "5.5300",
            "4. close": "5.6200",
            "5. volume": "66193454"
        },
        "2006-02-17": {
            "1. open": "5.3600",
            "2. high": "5.6100",
            "3. low": "5.3300",
            "4. close": "5.6000",
            "5. volume": "56994369"
        },
        "2006-02-16": {
            "1. open": "5.5000",
            "2. high": "5.5300",
            "3. low": "5.3200",
            "4. close": "5.3700",
            "5. volume": "36062086"
        },
        "2006-02-15": {
            "1. open": "5.3500",
            "2. high": "5.6300",
            "3. low": "5.3500",
            "4. close": "5.5100",
            "5. volume": "66299203"
        },
        "2006-02-14": {
            "1. open": "5.1000",
            "2. high": "5.3600",
            "3. low": "5.0300",
            "4. close": "5.3500",
            "5. volume": "50704636"
        },
        "2006-02-13": {
            "1. open": "5.1600",
            "2. high": "5.1900",
            "3. low": "4.9800",
            "4. close": "5.1000",
            "5. volume": "28420953"
        },
        "2006-02-10": {
            "1. open": "5.0500",
            "2. high": "5.1900",
            "3. low": "4.9600",
            "4. close": "5.1600",
            "5. volume": "33764630"
        },
        "2006-02-09": {
            "1. open": "5.2600",
            "2. high": "5.2600",
            "3. low": "5.0200",
            "4. close": "5.0600",
            "5. volume": "42267913"
        },
        "2006-02-08": {
            "1. open": "5.2400",
            "2. high": "5.3200",
            "3. low": "5.1500",
            "4. close": "5.2600",
            "5. volume": "34634822"
        },
        "2006-02-07": {
            "1. open": "5.3800",
            "2. high": "5.4400",
            "3. low": "5.1200",
            "4. close": "5.2500",
            "5. volume": "57217241"
        },
        "2006-02-06": {
            "1. open": "4.9600",
            "2. high": "5.4200",
            "3. low": "4.9100",
            "4. close": "5.3700",
            "5. volume": "67167343"
        },
        "2006-01-25": {
            "1. open": "4.7900",
            "2. high": "5.0300",
            "3. low": "4.7800",
            "4. close": "4.9300",
            "5. volume": "53882381"
        },
        "2006-01-24": {
            "1. open": "4.5500",
            "2. high": "4.9400",
            "3. low": "4.4900",
            "4. close": "4.7900",
            "5. volume": "62543501"
        },
        "2006-01-23": {
            "1. open": "4.5500",
            "2. high": "4.6200",
            "3. low": "4.5100",
            "4. close": "4.5400",
            "5. volume": "34724112"
        },
        "2006-01-20": {
            "1. open": "4.6300",
            "2. high": "4.6400",
            "3. low": "4.4500",
            "4. close": "4.5500",
            "5. volume": "29010552"
        },
        "2006-01-19": {
            "1. open": "4.5400",
            "2. high": "4.6700",
            "3. low": "4.5100",
            "4. close": "4.6000",
            "5. volume": "61918470"
        },
        "2006-01-18": {
            "1. open": "4.4400",
            "2. high": "4.5700",
            "3. low": "4.4300",
            "4. close": "4.5400",
            "5. volume": "39956763"
        },
        "2006-01-17": {
            "1. open": "4.3200",
            "2. high": "4.5500",
            "3. low": "4.3000",
            "4. close": "4.4400",
            "5. volume": "41923493"
        },
        "2006-01-16": {
            "1. open": "4.4500",
            "2. high": "4.4500",
            "3. low": "4.2700",
            "4. close": "4.3200",
            "5. volume": "56925532"
        },
        "2006-01-13": {
            "1. open": "4.6200",
            "2. high": "4.6200",
            "3. low": "4.3900",
            "4. close": "4.4500",
            "5. volume": "55347268"
        },
        "2006-01-12": {
            "1. open": "4.6000",
            "2. high": "4.6800",
            "3. low": "4.5100",
            "4. close": "4.6300",
            "5. volume": "37258285"
        },
        "2006-01-11": {
            "1. open": "4.7500",
            "2. high": "4.8000",
            "3. low": "4.5900",
            "4. close": "4.6100",
            "5. volume": "39809659"
        },
        "2006-01-10": {
            "1. open": "4.6300",
            "2. high": "4.7600",
            "3. low": "4.5100",
            "4. close": "4.7500",
            "5. volume": "45800426"
        },
        "2006-01-09": {
            "1. open": "4.6800",
            "2. high": "4.7300",
            "3. low": "4.5300",
            "4. close": "4.6300",
            "5. volume": "38490681"
        },
        "2006-01-06": {
            "1. open": "4.7300",
            "2. high": "4.8500",
            "3. low": "4.6000",
            "4. close": "4.6900",
            "5. volume": "43946592"
        },
        "2006-01-05": {
            "1. open": "4.6500",
            "2. high": "4.7900",
            "3. low": "4.5800",
            "4. close": "4.7200",
            "5. volume": "40961434"
        },
        "2006-01-04": {
            "1. open": "4.4000",
            "2. high": "4.6700",
            "3. low": "4.4000",
            "4. close": "4.6600",
            "5. volume": "38931043"
        },
        "2005-12-30": {
            "1. open": "4.4000",
            "2. high": "4.5100",
            "3. low": "4.3000",
            "4. close": "4.3100",
            "5. volume": "29104140"
        },
        "2005-12-29": {
            "1. open": "4.3000",
            "2. high": "4.4700",
            "3. low": "4.2900",
            "4. close": "4.4000",
            "5. volume": "27519362"
        },
        "2005-12-28": {
            "1. open": "4.3000",
            "2. high": "4.3500",
            "3. low": "4.2700",
            "4. close": "4.3000",
            "5. volume": "20900655"
        },
        "2005-12-27": {
            "1. open": "4.3600",
            "2. high": "4.3900",
            "3. low": "4.2800",
            "4. close": "4.3200",
            "5. volume": "16063604"
        },
        "2005-12-26": {
            "1. open": "4.2800",
            "2. high": "4.4300",
            "3. low": "4.2600",
            "4. close": "4.3500",
            "5. volume": "32735543"
        },
        "2005-12-23": {
            "1. open": "4.2600",
            "2. high": "4.3400",
            "3. low": "4.2400",
            "4. close": "4.2800",
            "5. volume": "34798154"
        },
        "2005-12-22": {
            "1. open": "4.1700",
            "2. high": "4.2700",
            "3. low": "4.1600",
            "4. close": "4.2600",
            "5. volume": "21072650"
        },
        "2005-12-21": {
            "1. open": "4.2500",
            "2. high": "4.3000",
            "3. low": "4.1800",
            "4. close": "4.1900",
            "5. volume": "30999208"
        },
        "2005-12-20": {
            "1. open": "4.2900",
            "2. high": "4.3300",
            "3. low": "4.1800",
            "4. close": "4.2600",
            "5. volume": "29177838"
        },
        "2005-12-19": {
            "1. open": "4.2500",
            "2. high": "4.3600",
            "3. low": "4.2200",
            "4. close": "4.2900",
            "5. volume": "38735435"
        },
        "2005-12-16": {
            "1. open": "4.2000",
            "2. high": "4.3200",
            "3. low": "4.1800",
            "4. close": "4.2700",
            "5. volume": "43834731"
        },
        "2005-12-15": {
            "1. open": "4.2500",
            "2. high": "4.3200",
            "3. low": "4.1500",
            "4. close": "4.2000",
            "5. volume": "51170774"
        },
        "2005-12-14": {
            "1. open": "4.0400",
            "2. high": "4.3000",
            "3. low": "4.0100",
            "4. close": "4.2500",
            "5. volume": "63943578"
        },
        "2005-12-13": {
            "1. open": "4.0500",
            "2. high": "4.1100",
            "3. low": "4.0100",
            "4. close": "4.0600",
            "5. volume": "34338409"
        },
        "2005-12-12": {
            "1. open": "3.9300",
            "2. high": "4.1200",
            "3. low": "3.9200",
            "4. close": "4.0400",
            "5. volume": "63249656"
        },
        "2005-12-09": {
            "1. open": "3.8300",
            "2. high": "3.9400",
            "3. low": "3.7900",
            "4. close": "3.9300",
            "5. volume": "52131943"
        },
        "2005-12-08": {
            "1. open": "3.7300",
            "2. high": "3.8500",
            "3. low": "3.7200",
            "4. close": "3.8100",
            "5. volume": "39190039"
        },
        "2005-12-07": {
            "1. open": "3.6500",
            "2. high": "3.7600",
            "3. low": "3.6400",
            "4. close": "3.7400",
            "5. volume": "48617221"
        },
        "2005-12-06": {
            "1. open": "3.7800",
            "2. high": "3.7900",
            "3. low": "3.6200",
            "4. close": "3.6700",
            "5. volume": "51662065"
        },
        "2005-12-05": {
            "1. open": "3.8000",
            "2. high": "3.8100",
            "3. low": "3.7500",
            "4. close": "3.7800",
            "5. volume": "44185637"
        },
        "2005-12-02": {
            "1. open": "3.7000",
            "2. high": "3.8900",
            "3. low": "3.6600",
            "4. close": "3.8200",
            "5. volume": "105389418"
        },
        "2005-11-04": {
            "1. open": "3.8800",
            "2. high": "3.9600",
            "3. low": "3.8100",
            "4. close": "3.9500",
            "5. volume": "79266072"
        },
        "2005-11-03": {
            "1. open": "3.8700",
            "2. high": "3.9000",
            "3. low": "3.8600",
            "4. close": "3.8900",
            "5. volume": "29353170"
        },
        "2005-11-02": {
            "1. open": "3.8600",
            "2. high": "3.9100",
            "3. low": "3.8500",
            "4. close": "3.8800",
            "5. volume": "28342780"
        },
        "2005-11-01": {
            "1. open": "3.8400",
            "2. high": "3.8800",
            "3. low": "3.8200",
            "4. close": "3.8700",
            "5. volume": "20563912"
        },
        "2005-10-31": {
            "1. open": "3.8100",
            "2. high": "3.8700",
            "3. low": "3.7800",
            "4. close": "3.8400",
            "5. volume": "19751990"
        },
        "2005-10-28": {
            "1. open": "3.8200",
            "2. high": "3.8400",
            "3. low": "3.7700",
            "4. close": "3.8000",
            "5. volume": "26703932"
        },
        "2005-10-27": {
            "1. open": "3.8600",
            "2. high": "3.8800",
            "3. low": "3.8000",
            "4. close": "3.8200",
            "5. volume": "23212394"
        },
        "2005-10-26": {
            "1. open": "3.8400",
            "2. high": "3.8900",
            "3. low": "3.8300",
            "4. close": "3.8600",
            "5. volume": "29375155"
        },
        "2005-10-25": {
            "1. open": "3.8900",
            "2. high": "3.9100",
            "3. low": "3.8300",
            "4. close": "3.8500",
            "5. volume": "28775496"
        },
        "2005-10-24": {
            "1. open": "3.8000",
            "2. high": "3.9300",
            "3. low": "3.8000",
            "4. close": "3.8900",
            "5. volume": "43969837"
        },
        "2005-10-21": {
            "1. open": "3.8100",
            "2. high": "3.8800",
            "3. low": "3.7800",
            "4. close": "3.8000",
            "5. volume": "37810282"
        },
        "2005-10-20": {
            "1. open": "3.8600",
            "2. high": "3.9000",
            "3. low": "3.6700",
            "4. close": "3.8500",
            "5. volume": "188551213"
        },
        "2005-09-30": {
            "1. open": "3.6100",
            "2. high": "3.6300",
            "3. low": "3.5800",
            "4. close": "3.5900",
            "5. volume": "13325484"
        },
        "2005-09-29": {
            "1. open": "3.5800",
            "2. high": "3.6300",
            "3. low": "3.5800",
            "4. close": "3.6000",
            "5. volume": "14042479"
        },
        "2005-09-28": {
            "1. open": "3.5500",
            "2. high": "3.6300",
            "3. low": "3.5500",
            "4. close": "3.5800",
            "5. volume": "11145063"
        },
        "2005-09-27": {
            "1. open": "3.6100",
            "2. high": "3.6200",
            "3. low": "3.5400",
            "4. close": "3.5500",
            "5. volume": "11454100"
        },
        "2005-09-26": {
            "1. open": "3.5700",
            "2. high": "3.6200",
            "3. low": "3.5600",
            "4. close": "3.6100",
            "5. volume": "7560360"
        },
        "2005-09-23": {
            "1. open": "3.5700",
            "2. high": "3.6400",
            "3. low": "3.5500",
            "4. close": "3.5800",
            "5. volume": "13990259"
        },
        "2005-09-22": {
            "1. open": "3.6600",
            "2. high": "3.6600",
            "3. low": "3.5500",
            "4. close": "3.5800",
            "5. volume": "22474005"
        },
        "2005-09-21": {
            "1. open": "3.7100",
            "2. high": "3.7200",
            "3. low": "3.6500",
            "4. close": "3.6600",
            "5. volume": "20051323"
        },
        "2005-09-20": {
            "1. open": "3.7900",
            "2. high": "3.7900",
            "3. low": "3.7000",
            "4. close": "3.7200",
            "5. volume": "22570397"
        },
        "2005-09-19": {
            "1. open": "3.7800",
            "2. high": "3.7900",
            "3. low": "3.7600",
            "4. close": "3.7900",
            "5. volume": "16019459"
        },
        "2005-09-16": {
            "1. open": "3.7900",
            "2. high": "3.8100",
            "3. low": "3.7400",
            "4. close": "3.7900",
            "5. volume": "18100252"
        },
        "2005-09-15": {
            "1. open": "3.8400",
            "2. high": "3.8500",
            "3. low": "3.7600",
            "4. close": "3.7900",
            "5. volume": "29813199"
        },
        "2005-09-14": {
            "1. open": "3.8100",
            "2. high": "3.8900",
            "3. low": "3.8000",
            "4. close": "3.8400",
            "5. volume": "41460540"
        },
        "2005-09-13": {
            "1. open": "3.8100",
            "2. high": "3.8100",
            "3. low": "3.7600",
            "4. close": "3.8100",
            "5. volume": "30454204"
        },
        "2005-09-12": {
            "1. open": "3.7600",
            "2. high": "3.8300",
            "3. low": "3.7500",
            "4. close": "3.8100",
            "5. volume": "14961143"
        },
        "2005-09-09": {
            "1. open": "3.8300",
            "2. high": "3.8400",
            "3. low": "3.7500",
            "4. close": "3.7600",
            "5. volume": "27762814"
        },
        "2005-09-08": {
            "1. open": "3.8900",
            "2. high": "3.9300",
            "3. low": "3.7900",
            "4. close": "3.8300",
            "5. volume": "51260667"
        },
        "2005-09-07": {
            "1. open": "3.7300",
            "2. high": "3.9000",
            "3. low": "3.7000",
            "4. close": "3.8900",
            "5. volume": "80629127"
        },
        "2005-09-06": {
            "1. open": "3.7200",
            "2. high": "3.8300",
            "3. low": "3.6800",
            "4. close": "3.7400",
            "5. volume": "57444282"
        },
        "2005-09-05": {
            "1. open": "3.6800",
            "2. high": "3.7200",
            "3. low": "3.6700",
            "4. close": "3.7100",
            "5. volume": "19142120"
        },
        "2005-09-02": {
            "1. open": "3.7100",
            "2. high": "3.7400",
            "3. low": "3.6700",
            "4. close": "3.6900",
            "5. volume": "23852007"
        },
        "2005-09-01": {
            "1. open": "3.6500",
            "2. high": "3.7200",
            "3. low": "3.6100",
            "4. close": "3.7100",
            "5. volume": "34574736"
        },
        "2005-08-31": {
            "1. open": "3.5900",
            "2. high": "3.6700",
            "3. low": "3.5200",
            "4. close": "3.6600",
            "5. volume": "28797301"
        },
        "2005-08-30": {
            "1. open": "3.5600",
            "2. high": "3.6100",
            "3. low": "3.5600",
            "4. close": "3.5800",
            "5. volume": "14736748"
        },
        "2005-08-29": {
            "1. open": "3.6600",
            "2. high": "3.6600",
            "3. low": "3.5500",
            "4. close": "3.5700",
            "5. volume": "31285952"
        },
        "2005-08-26": {
            "1. open": "3.7200",
            "2. high": "3.7300",
            "3. low": "3.6200",
            "4. close": "3.6700",
            "5. volume": "27033643"
        },
        "2005-08-25": {
            "1. open": "3.7100",
            "2. high": "3.7500",
            "3. low": "3.6700",
            "4. close": "3.7200",
            "5. volume": "18976480"
        },
        "2005-08-24": {
            "1. open": "3.7000",
            "2. high": "3.7600",
            "3. low": "3.6800",
            "4. close": "3.7100",
            "5. volume": "23308796"
        },
        "2005-08-23": {
            "1. open": "3.7500",
            "2. high": "3.7500",
            "3. low": "3.6700",
            "4. close": "3.6900",
            "5. volume": "17763546"
        },
        "2005-08-22": {
            "1. open": "3.6400",
            "2. high": "3.7500",
            "3. low": "3.6100",
            "4. close": "3.7400",
            "5. volume": "34604045"
        },
        "2005-08-19": {
            "1. open": "3.6300",
            "2. high": "3.6900",
            "3. low": "3.5800",
            "4. close": "3.6400",
            "5. volume": "33870101"
        },
        "2005-08-18": {
            "1. open": "3.7300",
            "2. high": "3.8100",
            "3. low": "3.6000",
            "4. close": "3.6300",
            "5. volume": "67771414"
        },
        "2005-08-17": {
            "1. open": "3.7000",
            "2. high": "3.7600",
            "3. low": "3.6300",
            "4. close": "3.7200",
            "5. volume": "51199075"
        },
        "2005-08-16": {
            "1. open": "3.8200",
            "2. high": "3.8200",
            "3. low": "3.6800",
            "4. close": "3.7300",
            "5. volume": "75192035"
        },
        "2005-08-15": {
            "1. open": "3.7500",
            "2. high": "3.8600",
            "3. low": "3.6600",
            "4. close": "3.8300",
            "5. volume": "72693690"
        },
        "2005-08-12": {
            "1. open": "4.0000",
            "2. high": "4.0200",
            "3. low": "3.7100",
            "4. close": "3.7700",
            "5. volume": "173226962"
        },
        "2005-08-11": {
            "1. open": "3.9800",
            "2. high": "4.0200",
            "3. low": "3.9300",
            "4. close": "4.0100",
            "5. volume": "62090968"
        },
        "2005-08-10": {
            "1. open": "3.9800",
            "2. high": "4.0200",
            "3. low": "3.9100",
            "4. close": "3.9800",
            "5. volume": "52436484"
        },
        "2005-08-09": {
            "1. open": "4.0200",
            "2. high": "4.0300",
            "3. low": "3.8800",
            "4. close": "3.9900",
            "5. volume": "56676357"
        },
        "2005-08-08": {
            "1. open": "4.0600",
            "2. high": "4.0900",
            "3. low": "3.9800",
            "4. close": "4.0200",
            "5. volume": "62587778"
        },
        "2005-08-05": {
            "1. open": "3.9600",
            "2. high": "4.0500",
            "3. low": "3.9400",
            "4. close": "4.0500",
            "5. volume": "64008836"
        },
        "2005-08-04": {
            "1. open": "3.9400",
            "2. high": "4.0200",
            "3. low": "3.8800",
            "4. close": "3.9600",
            "5. volume": "44743070"
        },
        "2005-08-03": {
            "1. open": "3.8100",
            "2. high": "4.0600",
            "3. low": "3.7900",
            "4. close": "3.9400",
            "5. volume": "103586207"
        },
        "2005-08-02": {
            "1. open": "3.7000",
            "2. high": "3.8300",
            "3. low": "3.6500",
            "4. close": "3.8100",
            "5. volume": "44116659"
        },
        "2005-08-01": {
            "1. open": "3.8800",
            "2. high": "3.8900",
            "3. low": "3.6300",
            "4. close": "3.7200",
            "5. volume": "76608663"
        },
        "2005-07-29": {
            "1. open": "3.7200",
            "2. high": "3.8500",
            "3. low": "3.7000",
            "4. close": "3.8400",
            "5. volume": "46493932"
        },
        "2005-07-28": {
            "1. open": "3.7100",
            "2. high": "3.8000",
            "3. low": "3.6800",
            "4. close": "3.7300",
            "5. volume": "51771145"
        },
        "2005-07-27": {
            "1. open": "3.7000",
            "2. high": "3.7200",
            "3. low": "3.6300",
            "4. close": "3.7100",
            "5. volume": "47564198"
        },
        "2005-07-26": {
            "1. open": "3.6000",
            "2. high": "3.7500",
            "3. low": "3.5500",
            "4. close": "3.6900",
            "5. volume": "74500270"
        },
        "2005-07-25": {
            "1. open": "3.4700",
            "2. high": "3.6700",
            "3. low": "3.4400",
            "4. close": "3.6000",
            "5. volume": "74777850"
        },
        "2005-07-22": {
            "1. open": "3.3600",
            "2. high": "3.5900",
            "3. low": "3.3100",
            "4. close": "3.4700",
            "5. volume": "101169363"
        },
        "2005-07-21": {
            "1. open": "3.2700",
            "2. high": "3.2800",
            "3. low": "3.2300",
            "4. close": "3.2700",
            "5. volume": "13941123"
        },
        "2005-07-20": {
            "1. open": "3.2200",
            "2. high": "3.2900",
            "3. low": "3.2100",
            "4. close": "3.2700",
            "5. volume": "15311912"
        },
        "2005-07-19": {
            "1. open": "3.1600",
            "2. high": "3.2500",
            "3. low": "3.1500",
            "4. close": "3.2200",
            "5. volume": "10958237"
        },
        "2005-07-18": {
            "1. open": "3.2600",
            "2. high": "3.2600",
            "3. low": "3.1600",
            "4. close": "3.1600",
            "5. volume": "18112975"
        },
        "2005-07-15": {
            "1. open": "3.2500",
            "2. high": "3.2900",
            "3. low": "3.2300",
            "4. close": "3.2600",
            "5. volume": "6764498"
        },
        "2005-07-14": {
            "1. open": "3.2500",
            "2. high": "3.3200",
            "3. low": "3.2300",
            "4. close": "3.2500",
            "5. volume": "14608383"
        },
        "2005-07-13": {
            "1. open": "3.3000",
            "2. high": "3.3000",
            "3. low": "3.2300",
            "4. close": "3.2500",
            "5. volume": "11592867"
        },
        "2005-07-12": {
            "1. open": "3.1800",
            "2. high": "3.3300",
            "3. low": "3.1500",
            "4. close": "3.3000",
            "5. volume": "29444908"
        },
        "2005-07-11": {
            "1. open": "3.2300",
            "2. high": "3.3100",
            "3. low": "3.1500",
            "4. close": "3.2000",
            "5. volume": "10876368"
        },
        "2005-07-08": {
            "1. open": "3.2300",
            "2. high": "3.2500",
            "3. low": "3.1900",
            "4. close": "3.2000",
            "5. volume": "9809246"
        },
        "2005-07-07": {
            "1. open": "3.2600",
            "2. high": "3.2800",
            "3. low": "3.2400",
            "4. close": "3.2700",
            "5. volume": "8630869"
        },
        "2005-07-06": {
            "1. open": "3.2600",
            "2. high": "3.3200",
            "3. low": "3.2200",
            "4. close": "3.2600",
            "5. volume": "19481694"
        },
        "2005-07-05": {
            "1. open": "3.2300",
            "2. high": "3.3000",
            "3. low": "3.2100",
            "4. close": "3.2700",
            "5. volume": "19775356"
        },
        "2005-07-04": {
            "1. open": "3.1700",
            "2. high": "3.2500",
            "3. low": "3.1200",
            "4. close": "3.2400",
            "5. volume": "20236911"
        },
        "2005-07-01": {
            "1. open": "3.1400",
            "2. high": "3.2000",
            "3. low": "3.1400",
            "4. close": "3.1700",
            "5. volume": "14297069"
        },
        "2005-06-30": {
            "1. open": "3.2200",
            "2. high": "3.2200",
            "3. low": "3.1300",
            "4. close": "3.1400",
            "5. volume": "16826636"
        },
        "2005-06-29": {
            "1. open": "3.3000",
            "2. high": "3.3100",
            "3. low": "3.2300",
            "4. close": "3.2400",
            "5. volume": "19218595"
        },
        "2005-06-28": {
            "1. open": "5.0500",
            "2. high": "5.0800",
            "3. low": "4.9400",
            "4. close": "5.0700",
            "5. volume": "21151593"
        },
        "2005-06-27": {
            "1. open": "4.9500",
            "2. high": "5.0900",
            "3. low": "4.8800",
            "4. close": "5.0600",
            "5. volume": "31012492"
        },
        "2005-06-24": {
            "1. open": "4.7800",
            "2. high": "4.8600",
            "3. low": "4.7800",
            "4. close": "4.8400",
            "5. volume": "11461865"
        },
        "2005-06-23": {
            "1. open": "4.8300",
            "2. high": "4.8400",
            "3. low": "4.7600",
            "4. close": "4.7800",
            "5. volume": "11548592"
        },
        "2005-06-22": {
            "1. open": "4.7600",
            "2. high": "4.8400",
            "3. low": "4.7600",
            "4. close": "4.8200",
            "5. volume": "11930538"
        },
        "2005-06-21": {
            "1. open": "4.8600",
            "2. high": "4.8900",
            "3. low": "4.7400",
            "4. close": "4.7700",
            "5. volume": "14550658"
        },
        "2005-06-20": {
            "1. open": "4.7200",
            "2. high": "4.8600",
            "3. low": "4.6700",
            "4. close": "4.8500",
            "5. volume": "16249659"
        },
        "2005-06-17": {
            "1. open": "4.7400",
            "2. high": "4.7700",
            "3. low": "4.6700",
            "4. close": "4.7200",
            "5. volume": "12530805"
        },
        "2005-06-16": {
            "1. open": "4.6900",
            "2. high": "4.7500",
            "3. low": "4.6700",
            "4. close": "4.7400",
            "5. volume": "11502811"
        },
        "2005-06-15": {
            "1. open": "4.7500",
            "2. high": "4.7700",
            "3. low": "4.6700",
            "4. close": "4.6800",
            "5. volume": "11305364"
        },
        "2005-06-14": {
            "1. open": "4.7500",
            "2. high": "4.8500",
            "3. low": "4.7400",
            "4. close": "4.7700",
            "5. volume": "15297373"
        },
        "2005-06-13": {
            "1. open": "4.6800",
            "2. high": "4.7400",
            "3. low": "4.6500",
            "4. close": "4.7300",
            "5. volume": "11196878"
        },
        "2005-06-10": {
            "1. open": "4.8700",
            "2. high": "4.8800",
            "3. low": "4.6000",
            "4. close": "4.6800",
            "5. volume": "21847476"
        },
        "2005-06-09": {
            "1. open": "4.9700",
            "2. high": "4.9700",
            "3. low": "4.8100",
            "4. close": "4.8800",
            "5. volume": "29657646"
        },
        "2005-06-08": {
            "1. open": "5.0000",
            "2. high": "5.0000",
            "3. low": "4.6000",
            "4. close": "4.9700",
            "5. volume": "34788179"
        },
        "2005-06-07": {
            "1. open": "4.6000",
            "2. high": "4.7500",
            "3. low": "4.5400",
            "4. close": "4.6000",
            "5. volume": "15309350"
        },
        "2005-06-06": {
            "1. open": "4.4400",
            "2. high": "4.6200",
            "3. low": "4.3900",
            "4. close": "4.6000",
            "5. volume": "14491477"
        },
        "2005-06-03": {
            "1. open": "4.2800",
            "2. high": "4.4400",
            "3. low": "4.2200",
            "4. close": "4.4400",
            "5. volume": "12058068"
        },
        "2005-06-02": {
            "1. open": "4.5800",
            "2. high": "4.5800",
            "3. low": "4.2600",
            "4. close": "4.3000",
            "5. volume": "13877847"
        },
        "2005-06-01": {
            "1. open": "4.6500",
            "2. high": "4.7000",
            "3. low": "4.5600",
            "4. close": "4.5800",
            "5. volume": "6862524"
        },
        "2005-05-31": {
            "1. open": "4.6700",
            "2. high": "4.7200",
            "3. low": "4.6100",
            "4. close": "4.6500",
            "5. volume": "6650098"
        },
        "2005-05-30": {
            "1. open": "4.7000",
            "2. high": "4.7000",
            "3. low": "4.5300",
            "4. close": "4.6700",
            "5. volume": "9269158"
        },
        "2005-05-27": {
            "1. open": "4.9100",
            "2. high": "4.9400",
            "3. low": "4.6300",
            "4. close": "4.7000",
            "5. volume": "16350293"
        },
        "2005-05-26": {
            "1. open": "4.9500",
            "2. high": "4.9600",
            "3. low": "4.8800",
            "4. close": "4.9100",
            "5. volume": "7174650"
        },
        "2005-05-25": {
            "1. open": "4.9300",
            "2. high": "4.9900",
            "3. low": "4.8900",
            "4. close": "4.9300",
            "5. volume": "5851190"
        },
        "2005-05-24": {
            "1. open": "4.9000",
            "2. high": "5.0000",
            "3. low": "4.8400",
            "4. close": "4.9400",
            "5. volume": "6980158"
        },
        "2005-05-23": {
            "1. open": "5.0200",
            "2. high": "5.0200",
            "3. low": "4.8900",
            "4. close": "4.9000",
            "5. volume": "7963335"
        },
        "2005-05-20": {
            "1. open": "5.0200",
            "2. high": "5.1200",
            "3. low": "5.0000",
            "4. close": "5.0400",
            "5. volume": "8250199"
        },
        "2005-05-19": {
            "1. open": "4.9800",
            "2. high": "5.0800",
            "3. low": "4.9100",
            "4. close": "5.0100",
            "5. volume": "8689316"
        },
        "2005-05-18": {
            "1. open": "5.0200",
            "2. high": "5.0500",
            "3. low": "4.9000",
            "4. close": "4.9700",
            "5. volume": "5794694"
        },
        "2005-05-17": {
            "1. open": "4.9000",
            "2. high": "5.0600",
            "3. low": "4.8600",
            "4. close": "5.0200",
            "5. volume": "9191637"
        },
        "2005-05-16": {
            "1. open": "4.9000",
            "2. high": "4.9200",
            "3. low": "4.8000",
            "4. close": "4.9000",
            "5. volume": "18846993"
        },
        "2005-05-13": {
            "1. open": "5.3000",
            "2. high": "5.3000",
            "3. low": "4.7900",
            "4. close": "5.0000",
            "5. volume": "39652996"
        },
        "2005-05-12": {
            "1. open": "5.4500",
            "2. high": "5.4500",
            "3. low": "5.2100",
            "4. close": "5.3200",
            "5. volume": "15177034"
        },
        "2005-05-11": {
            "1. open": "5.7500",
            "2. high": "5.7500",
            "3. low": "5.4300",
            "4. close": "5.4600",
            "5. volume": "10124840"
        },
        "2005-05-10": {
            "1. open": "5.7000",
            "2. high": "5.7600",
            "3. low": "5.6000",
            "4. close": "5.7500",
            "5. volume": "6882810"
        },
        "2005-05-09": {
            "1. open": "5.9000",
            "2. high": "5.9100",
            "3. low": "5.7000",
            "4. close": "5.7100",
            "5. volume": "8771367"
        },
        "2005-04-28": {
            "1. open": "5.8200",
            "2. high": "5.9200",
            "3. low": "5.7900",
            "4. close": "5.9000",
            "5. volume": "19538867"
        },
        "2005-04-27": {
            "1. open": "5.7500",
            "2. high": "5.9000",
            "3. low": "5.7200",
            "4. close": "5.8500",
            "5. volume": "13365243"
        },
        "2005-04-26": {
            "1. open": "5.7500",
            "2. high": "5.8100",
            "3. low": "5.6300",
            "4. close": "5.7500",
            "5. volume": "10028525"
        },
        "2005-04-25": {
            "1. open": "5.5600",
            "2. high": "5.7600",
            "3. low": "5.5500",
            "4. close": "5.7400",
            "5. volume": "16178723"
        },
        "2005-04-22": {
            "1. open": "5.5800",
            "2. high": "5.6100",
            "3. low": "5.4900",
            "4. close": "5.5000",
            "5. volume": "14235416"
        },
        "2005-04-21": {
            "1. open": "5.6500",
            "2. high": "5.7600",
            "3. low": "5.5400",
            "4. close": "5.6000",
            "5. volume": "8832608"
        },
        "2005-04-20": {
            "1. open": "5.8400",
            "2. high": "5.8600",
            "3. low": "5.5900",
            "4. close": "5.6900",
            "5. volume": "12906066"
        },
        "2005-04-19": {
            "1. open": "5.8400",
            "2. high": "5.9100",
            "3. low": "5.7900",
            "4. close": "5.8400",
            "5. volume": "6520611"
        },
        "2005-04-18": {
            "1. open": "5.8400",
            "2. high": "5.8800",
            "3. low": "5.7900",
            "4. close": "5.8400",
            "5. volume": "7333237"
        }
    }
}