{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "600104.SHH",
        "3. Last Refreshed": "2026-05-12",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-05-12": {
            "1. open": "13.5400",
            "2. high": "13.5500",
            "3. low": "13.3900",
            "4. close": "13.4000",
            "5. volume": "41251920"
        },
        "2026-05-11": {
            "1. open": "13.6200",
            "2. high": "13.6200",
            "3. low": "13.5300",
            "4. close": "13.5600",
            "5. volume": "37990091"
        },
        "2026-05-08": {
            "1. open": "13.5700",
            "2. high": "13.7100",
            "3. low": "13.5100",
            "4. close": "13.6400",
            "5. volume": "41332073"
        },
        "2026-05-07": {
            "1. open": "13.6800",
            "2. high": "13.7000",
            "3. low": "13.5700",
            "4. close": "13.5900",
            "5. volume": "36237026"
        },
        "2026-05-06": {
            "1. open": "13.7700",
            "2. high": "13.7800",
            "3. low": "13.6100",
            "4. close": "13.6700",
            "5. volume": "50499313"
        },
        "2026-04-30": {
            "1. open": "13.9400",
            "2. high": "13.9700",
            "3. low": "13.7500",
            "4. close": "13.7800",
            "5. volume": "40555913"
        },
        "2026-04-29": {
            "1. open": "13.5700",
            "2. high": "13.7000",
            "3. low": "13.5500",
            "4. close": "13.6900",
            "5. volume": "34019553"
        },
        "2026-04-28": {
            "1. open": "13.6900",
            "2. high": "13.6900",
            "3. low": "13.5700",
            "4. close": "13.6000",
            "5. volume": "35322556"
        },
        "2026-04-27": {
            "1. open": "13.6800",
            "2. high": "13.7500",
            "3. low": "13.6000",
            "4. close": "13.7000",
            "5. volume": "31009192"
        },
        "2026-04-24": {
            "1. open": "13.8600",
            "2. high": "13.8700",
            "3. low": "13.6700",
            "4. close": "13.7100",
            "5. volume": "40294006"
        },
        "2026-04-23": {
            "1. open": "13.8500",
            "2. high": "13.9900",
            "3. low": "13.8300",
            "4. close": "13.8900",
            "5. volume": "41175749"
        },
        "2026-04-22": {
            "1. open": "13.8500",
            "2. high": "13.8500",
            "3. low": "13.7500",
            "4. close": "13.8300",
            "5. volume": "35403083"
        },
        "2026-04-21": {
            "1. open": "13.9100",
            "2. high": "13.9100",
            "3. low": "13.7800",
            "4. close": "13.8400",
            "5. volume": "37850524"
        },
        "2026-04-20": {
            "1. open": "13.9400",
            "2. high": "13.9500",
            "3. low": "13.8600",
            "4. close": "13.9000",
            "5. volume": "38658127"
        },
        "2026-04-17": {
            "1. open": "14.0500",
            "2. high": "14.0500",
            "3. low": "13.9000",
            "4. close": "13.9200",
            "5. volume": "52516991"
        },
        "2026-04-16": {
            "1. open": "14.0400",
            "2. high": "14.1200",
            "3. low": "14.0200",
            "4. close": "14.0500",
            "5. volume": "42962516"
        },
        "2026-04-15": {
            "1. open": "14.1400",
            "2. high": "14.1600",
            "3. low": "14.0300",
            "4. close": "14.0400",
            "5. volume": "36945493"
        },
        "2026-04-14": {
            "1. open": "14.1400",
            "2. high": "14.1900",
            "3. low": "14.0200",
            "4. close": "14.1100",
            "5. volume": "43974782"
        },
        "2026-04-13": {
            "1. open": "14.0600",
            "2. high": "14.1800",
            "3. low": "14.0100",
            "4. close": "14.1500",
            "5. volume": "31486447"
        },
        "2026-04-10": {
            "1. open": "14.0900",
            "2. high": "14.2100",
            "3. low": "14.0400",
            "4. close": "14.1500",
            "5. volume": "43345147"
        },
        "2026-04-09": {
            "1. open": "14.1300",
            "2. high": "14.1500",
            "3. low": "13.9500",
            "4. close": "14.0200",
            "5. volume": "44195565"
        },
        "2026-04-08": {
            "1. open": "14.1000",
            "2. high": "14.2400",
            "3. low": "14.0300",
            "4. close": "14.2300",
            "5. volume": "55953552"
        },
        "2026-04-07": {
            "1. open": "14.0700",
            "2. high": "14.1100",
            "3. low": "13.8900",
            "4. close": "13.9400",
            "5. volume": "44219243"
        },
        "2026-04-03": {
            "1. open": "14.3200",
            "2. high": "14.3300",
            "3. low": "14.0600",
            "4. close": "14.0800",
            "5. volume": "43957144"
        },
        "2026-04-02": {
            "1. open": "14.8300",
            "2. high": "14.8300",
            "3. low": "14.2600",
            "4. close": "14.3100",
            "5. volume": "107388373"
        },
        "2026-04-01": {
            "1. open": "14.7600",
            "2. high": "14.8400",
            "3. low": "14.6200",
            "4. close": "14.8200",
            "5. volume": "71431154"
        },
        "2026-03-31": {
            "1. open": "14.3800",
            "2. high": "14.7900",
            "3. low": "14.3700",
            "4. close": "14.5900",
            "5. volume": "65880334"
        },
        "2026-03-30": {
            "1. open": "14.2600",
            "2. high": "14.4300",
            "3. low": "14.1000",
            "4. close": "14.3800",
            "5. volume": "43446398"
        },
        "2026-03-27": {
            "1. open": "14.2800",
            "2. high": "14.4600",
            "3. low": "14.2600",
            "4. close": "14.4000",
            "5. volume": "40385239"
        },
        "2026-03-26": {
            "1. open": "14.4700",
            "2. high": "14.6200",
            "3. low": "14.3300",
            "4. close": "14.3500",
            "5. volume": "47370929"
        },
        "2026-03-25": {
            "1. open": "14.0900",
            "2. high": "14.5400",
            "3. low": "14.0200",
            "4. close": "14.5000",
            "5. volume": "64741288"
        },
        "2026-03-24": {
            "1. open": "14.0500",
            "2. high": "14.1100",
            "3. low": "13.7300",
            "4. close": "14.0800",
            "5. volume": "56418909"
        },
        "2026-03-23": {
            "1. open": "14.1700",
            "2. high": "14.3300",
            "3. low": "13.8800",
            "4. close": "13.9300",
            "5. volume": "63087719"
        },
        "2026-03-20": {
            "1. open": "14.2800",
            "2. high": "14.4500",
            "3. low": "14.2000",
            "4. close": "14.2800",
            "5. volume": "55876501"
        },
        "2026-03-19": {
            "1. open": "14.3000",
            "2. high": "14.4900",
            "3. low": "14.2400",
            "4. close": "14.2800",
            "5. volume": "45176083"
        },
        "2026-03-18": {
            "1. open": "14.6800",
            "2. high": "14.7000",
            "3. low": "14.3300",
            "4. close": "14.4000",
            "5. volume": "62710615"
        },
        "2026-03-17": {
            "1. open": "14.6200",
            "2. high": "14.8000",
            "3. low": "14.6100",
            "4. close": "14.6300",
            "5. volume": "52852542"
        },
        "2026-03-16": {
            "1. open": "14.6200",
            "2. high": "14.8200",
            "3. low": "14.5300",
            "4. close": "14.6400",
            "5. volume": "69484171"
        },
        "2026-03-13": {
            "1. open": "14.3600",
            "2. high": "14.7000",
            "3. low": "14.3100",
            "4. close": "14.6300",
            "5. volume": "109303656"
        },
        "2026-03-12": {
            "1. open": "14.2700",
            "2. high": "14.4200",
            "3. low": "14.2300",
            "4. close": "14.4000",
            "5. volume": "54155282"
        },
        "2026-03-11": {
            "1. open": "14.0500",
            "2. high": "14.3200",
            "3. low": "14.0400",
            "4. close": "14.2900",
            "5. volume": "63234324"
        },
        "2026-03-10": {
            "1. open": "14.0000",
            "2. high": "14.0600",
            "3. low": "13.9500",
            "4. close": "14.0500",
            "5. volume": "44144226"
        },
        "2026-03-09": {
            "1. open": "14.0000",
            "2. high": "14.0200",
            "3. low": "13.8800",
            "4. close": "13.9500",
            "5. volume": "59699435"
        },
        "2026-03-06": {
            "1. open": "14.1000",
            "2. high": "14.1700",
            "3. low": "14.0500",
            "4. close": "14.1600",
            "5. volume": "35586150"
        },
        "2026-03-05": {
            "1. open": "13.8800",
            "2. high": "14.2200",
            "3. low": "13.8700",
            "4. close": "14.1400",
            "5. volume": "66568602"
        },
        "2026-03-04": {
            "1. open": "13.9900",
            "2. high": "13.9900",
            "3. low": "13.7400",
            "4. close": "13.7400",
            "5. volume": "74812883"
        },
        "2026-03-03": {
            "1. open": "14.2600",
            "2. high": "14.3900",
            "3. low": "14.0800",
            "4. close": "14.0800",
            "5. volume": "62359877"
        },
        "2026-03-02": {
            "1. open": "14.1900",
            "2. high": "14.3500",
            "3. low": "14.1100",
            "4. close": "14.2800",
            "5. volume": "60589668"
        },
        "2026-02-27": {
            "1. open": "14.2600",
            "2. high": "14.3600",
            "3. low": "14.2600",
            "4. close": "14.3300",
            "5. volume": "39716757"
        },
        "2026-02-26": {
            "1. open": "14.4200",
            "2. high": "14.4300",
            "3. low": "14.2600",
            "4. close": "14.3000",
            "5. volume": "46873277"
        },
        "2026-02-25": {
            "1. open": "14.4200",
            "2. high": "14.6000",
            "3. low": "14.3800",
            "4. close": "14.4100",
            "5. volume": "74177250"
        },
        "2026-02-24": {
            "1. open": "14.4000",
            "2. high": "14.4300",
            "3. low": "14.3100",
            "4. close": "14.4200",
            "5. volume": "35460892"
        },
        "2026-02-13": {
            "1. open": "14.3800",
            "2. high": "14.4400",
            "3. low": "14.3100",
            "4. close": "14.3200",
            "5. volume": "39131161"
        },
        "2026-02-12": {
            "1. open": "14.4900",
            "2. high": "14.5200",
            "3. low": "14.3800",
            "4. close": "14.4000",
            "5. volume": "36430853"
        },
        "2026-02-11": {
            "1. open": "14.4700",
            "2. high": "14.5500",
            "3. low": "14.4600",
            "4. close": "14.5100",
            "5. volume": "33577489"
        },
        "2026-02-10": {
            "1. open": "14.5100",
            "2. high": "14.5800",
            "3. low": "14.4500",
            "4. close": "14.4800",
            "5. volume": "40433390"
        },
        "2026-02-09": {
            "1. open": "14.5300",
            "2. high": "14.5400",
            "3. low": "14.4500",
            "4. close": "14.5000",
            "5. volume": "40931649"
        },
        "2026-02-06": {
            "1. open": "14.4200",
            "2. high": "14.5300",
            "3. low": "14.3300",
            "4. close": "14.4500",
            "5. volume": "40258565"
        },
        "2026-02-05": {
            "1. open": "14.4300",
            "2. high": "14.5300",
            "3. low": "14.3800",
            "4. close": "14.4800",
            "5. volume": "55067108"
        },
        "2026-02-04": {
            "1. open": "14.2100",
            "2. high": "14.4400",
            "3. low": "14.1900",
            "4. close": "14.4300",
            "5. volume": "65650910"
        },
        "2026-02-03": {
            "1. open": "14.1500",
            "2. high": "14.2800",
            "3. low": "14.1000",
            "4. close": "14.2600",
            "5. volume": "55251011"
        },
        "2026-02-02": {
            "1. open": "14.1300",
            "2. high": "14.2700",
            "3. low": "14.0400",
            "4. close": "14.0500",
            "5. volume": "66099985"
        },
        "2026-01-30": {
            "1. open": "14.3500",
            "2. high": "14.3500",
            "3. low": "14.0600",
            "4. close": "14.1400",
            "5. volume": "71864539"
        },
        "2026-01-29": {
            "1. open": "14.1500",
            "2. high": "14.3700",
            "3. low": "14.0200",
            "4. close": "14.3700",
            "5. volume": "121377404"
        },
        "2026-01-28": {
            "1. open": "14.3900",
            "2. high": "14.4200",
            "3. low": "14.1800",
            "4. close": "14.2000",
            "5. volume": "95182533"
        },
        "2026-01-27": {
            "1. open": "14.5800",
            "2. high": "14.6200",
            "3. low": "14.3400",
            "4. close": "14.3800",
            "5. volume": "82714529"
        },
        "2026-01-26": {
            "1. open": "14.8600",
            "2. high": "14.8800",
            "3. low": "14.5600",
            "4. close": "14.6100",
            "5. volume": "111643009"
        },
        "2026-01-23": {
            "1. open": "14.9600",
            "2. high": "15.1200",
            "3. low": "14.7800",
            "4. close": "14.8200",
            "5. volume": "185296105"
        },
        "2026-01-22": {
            "1. open": "15.1100",
            "2. high": "15.1700",
            "3. low": "14.9300",
            "4. close": "14.9600",
            "5. volume": "103293522"
        },
        "2026-01-21": {
            "1. open": "15.2400",
            "2. high": "15.2500",
            "3. low": "15.1000",
            "4. close": "15.1200",
            "5. volume": "75391386"
        },
        "2026-01-20": {
            "1. open": "15.2800",
            "2. high": "15.4000",
            "3. low": "15.2200",
            "4. close": "15.2800",
            "5. volume": "78491576"
        },
        "2026-01-19": {
            "1. open": "15.0400",
            "2. high": "15.3400",
            "3. low": "15.0100",
            "4. close": "15.2500",
            "5. volume": "110304483"
        },
        "2026-01-16": {
            "1. open": "15.3000",
            "2. high": "15.4600",
            "3. low": "14.7500",
            "4. close": "14.9900",
            "5. volume": "200679227"
        },
        "2026-01-15": {
            "1. open": "15.0200",
            "2. high": "15.1400",
            "3. low": "14.8400",
            "4. close": "14.8700",
            "5. volume": "85184400"
        },
        "2026-01-14": {
            "1. open": "15.4900",
            "2. high": "15.5700",
            "3. low": "15.0200",
            "4. close": "15.0800",
            "5. volume": "128576416"
        },
        "2026-01-13": {
            "1. open": "15.5900",
            "2. high": "15.9700",
            "3. low": "15.4400",
            "4. close": "15.4900",
            "5. volume": "105797368"
        },
        "2026-01-12": {
            "1. open": "15.4000",
            "2. high": "15.4500",
            "3. low": "15.3200",
            "4. close": "15.4200",
            "5. volume": "61720364"
        },
        "2026-01-09": {
            "1. open": "15.4100",
            "2. high": "15.6600",
            "3. low": "15.3400",
            "4. close": "15.4000",
            "5. volume": "71233616"
        },
        "2026-01-08": {
            "1. open": "15.4000",
            "2. high": "15.4700",
            "3. low": "15.3400",
            "4. close": "15.3700",
            "5. volume": "45346975"
        },
        "2026-01-07": {
            "1. open": "15.5100",
            "2. high": "15.5100",
            "3. low": "15.2800",
            "4. close": "15.3000",
            "5. volume": "57651778"
        },
        "2026-01-06": {
            "1. open": "15.2300",
            "2. high": "15.5500",
            "3. low": "15.2100",
            "4. close": "15.5400",
            "5. volume": "68291641"
        },
        "2026-01-05": {
            "1. open": "15.2500",
            "2. high": "15.2900",
            "3. low": "15.1500",
            "4. close": "15.2600",
            "5. volume": "51579730"
        },
        "2025-12-31": {
            "1. open": "15.3600",
            "2. high": "15.4900",
            "3. low": "15.2200",
            "4. close": "15.2200",
            "5. volume": "34461763"
        },
        "2025-12-30": {
            "1. open": "15.3400",
            "2. high": "15.3900",
            "3. low": "15.2400",
            "4. close": "15.3500",
            "5. volume": "31057867"
        },
        "2025-12-29": {
            "1. open": "15.5000",
            "2. high": "15.5200",
            "3. low": "15.3500",
            "4. close": "15.3700",
            "5. volume": "37078878"
        },
        "2025-12-26": {
            "1. open": "15.4100",
            "2. high": "15.6400",
            "3. low": "15.4000",
            "4. close": "15.4900",
            "5. volume": "39319571"
        },
        "2025-12-25": {
            "1. open": "15.4300",
            "2. high": "15.5100",
            "3. low": "15.3700",
            "4. close": "15.4400",
            "5. volume": "26091430"
        },
        "2025-12-24": {
            "1. open": "15.4600",
            "2. high": "15.4900",
            "3. low": "15.3500",
            "4. close": "15.4400",
            "5. volume": "34909265"
        },
        "2025-12-23": {
            "1. open": "15.5800",
            "2. high": "15.5900",
            "3. low": "15.4500",
            "4. close": "15.4900",
            "5. volume": "32821285"
        },
        "2025-12-22": {
            "1. open": "15.7200",
            "2. high": "15.8400",
            "3. low": "15.5800",
            "4. close": "15.5900",
            "5. volume": "50996244"
        },
        "2025-12-19": {
            "1. open": "15.4800",
            "2. high": "15.7400",
            "3. low": "15.4600",
            "4. close": "15.7100",
            "5. volume": "47179680"
        },
        "2025-12-18": {
            "1. open": "15.6100",
            "2. high": "15.6100",
            "3. low": "15.4700",
            "4. close": "15.4800",
            "5. volume": "39258113"
        },
        "2025-12-17": {
            "1. open": "15.6100",
            "2. high": "15.7200",
            "3. low": "15.5300",
            "4. close": "15.6500",
            "5. volume": "45657021"
        },
        "2025-12-16": {
            "1. open": "15.8100",
            "2. high": "15.9200",
            "3. low": "15.6100",
            "4. close": "15.6600",
            "5. volume": "70830500"
        },
        "2025-12-15": {
            "1. open": "15.6000",
            "2. high": "15.8700",
            "3. low": "15.4600",
            "4. close": "15.8000",
            "5. volume": "100237987"
        },
        "2025-12-12": {
            "1. open": "15.4400",
            "2. high": "15.8200",
            "3. low": "15.2200",
            "4. close": "15.7200",
            "5. volume": "151190710"
        },
        "2025-12-11": {
            "1. open": "15.2800",
            "2. high": "15.5400",
            "3. low": "15.2300",
            "4. close": "15.4800",
            "5. volume": "72656445"
        },
        "2025-12-10": {
            "1. open": "15.1100",
            "2. high": "15.3600",
            "3. low": "15.0100",
            "4. close": "15.3500",
            "5. volume": "48447140"
        },
        "2025-12-09": {
            "1. open": "15.2100",
            "2. high": "15.3900",
            "3. low": "15.1300",
            "4. close": "15.1500",
            "5. volume": "53008970"
        },
        "2025-12-08": {
            "1. open": "15.5100",
            "2. high": "15.5200",
            "3. low": "15.2200",
            "4. close": "15.2400",
            "5. volume": "76618193"
        },
        "2025-12-05": {
            "1. open": "15.3800",
            "2. high": "15.4800",
            "3. low": "15.3300",
            "4. close": "15.4500",
            "5. volume": "49506430"
        },
        "2025-12-04": {
            "1. open": "15.4000",
            "2. high": "15.5400",
            "3. low": "15.1000",
            "4. close": "15.3500",
            "5. volume": "64618437"
        },
        "2025-12-03": {
            "1. open": "15.4400",
            "2. high": "15.5800",
            "3. low": "15.3100",
            "4. close": "15.3800",
            "5. volume": "50823440"
        },
        "2025-12-02": {
            "1. open": "15.4600",
            "2. high": "15.8700",
            "3. low": "15.4000",
            "4. close": "15.5200",
            "5. volume": "100434831"
        },
        "2025-12-01": {
            "1. open": "15.4200",
            "2. high": "15.7500",
            "3. low": "15.2800",
            "4. close": "15.4700",
            "5. volume": "178346904"
        },
        "2025-11-28": {
            "1. open": "14.8600",
            "2. high": "15.0000",
            "3. low": "14.8100",
            "4. close": "14.9700",
            "5. volume": "45610471"
        },
        "2025-11-27": {
            "1. open": "14.8700",
            "2. high": "15.0200",
            "3. low": "14.8000",
            "4. close": "14.8600",
            "5. volume": "29798826"
        },
        "2025-11-26": {
            "1. open": "14.9300",
            "2. high": "15.0100",
            "3. low": "14.8200",
            "4. close": "14.8600",
            "5. volume": "31400688"
        },
        "2025-11-25": {
            "1. open": "14.8700",
            "2. high": "15.0000",
            "3. low": "14.7800",
            "4. close": "14.9200",
            "5. volume": "41040199"
        },
        "2025-11-24": {
            "1. open": "14.9000",
            "2. high": "14.9100",
            "3. low": "14.7300",
            "4. close": "14.7900",
            "5. volume": "41258481"
        },
        "2025-11-21": {
            "1. open": "14.9000",
            "2. high": "14.9800",
            "3. low": "14.7000",
            "4. close": "14.7000",
            "5. volume": "55714434"
        },
        "2025-11-20": {
            "1. open": "15.3100",
            "2. high": "15.3800",
            "3. low": "15.0100",
            "4. close": "15.0200",
            "5. volume": "58276352"
        },
        "2025-11-19": {
            "1. open": "15.3800",
            "2. high": "15.4500",
            "3. low": "15.2000",
            "4. close": "15.3000",
            "5. volume": "44737877"
        },
        "2025-11-18": {
            "1. open": "15.6300",
            "2. high": "15.6800",
            "3. low": "15.3500",
            "4. close": "15.3800",
            "5. volume": "61525387"
        },
        "2025-11-17": {
            "1. open": "15.7700",
            "2. high": "15.8300",
            "3. low": "15.6500",
            "4. close": "15.6600",
            "5. volume": "29945932"
        },
        "2025-11-14": {
            "1. open": "15.8700",
            "2. high": "15.9700",
            "3. low": "15.8100",
            "4. close": "15.8100",
            "5. volume": "27116817"
        },
        "2025-11-13": {
            "1. open": "15.6700",
            "2. high": "15.9700",
            "3. low": "15.6600",
            "4. close": "15.9200",
            "5. volume": "43210706"
        },
        "2025-11-12": {
            "1. open": "15.9100",
            "2. high": "15.9100",
            "3. low": "15.6000",
            "4. close": "15.6600",
            "5. volume": "57178188"
        },
        "2025-11-11": {
            "1. open": "16.0800",
            "2. high": "16.0900",
            "3. low": "15.8800",
            "4. close": "15.9000",
            "5. volume": "38736317"
        },
        "2025-11-10": {
            "1. open": "15.9700",
            "2. high": "16.1700",
            "3. low": "15.9100",
            "4. close": "16.0800",
            "5. volume": "42371754"
        },
        "2025-11-07": {
            "1. open": "15.8500",
            "2. high": "16.0600",
            "3. low": "15.7900",
            "4. close": "15.9700",
            "5. volume": "37721261"
        },
        "2025-11-06": {
            "1. open": "15.8700",
            "2. high": "15.9700",
            "3. low": "15.8700",
            "4. close": "15.8800",
            "5. volume": "41201176"
        },
        "2025-11-05": {
            "1. open": "15.9000",
            "2. high": "15.9600",
            "3. low": "15.7300",
            "4. close": "15.9000",
            "5. volume": "54162372"
        },
        "2025-11-04": {
            "1. open": "16.2000",
            "2. high": "16.2600",
            "3. low": "15.9500",
            "4. close": "15.9700",
            "5. volume": "55662750"
        },
        "2025-11-03": {
            "1. open": "16.6300",
            "2. high": "16.6900",
            "3. low": "16.0700",
            "4. close": "16.2200",
            "5. volume": "88008015"
        },
        "2025-10-31": {
            "1. open": "16.9800",
            "2. high": "17.0500",
            "3. low": "16.6300",
            "4. close": "16.6300",
            "5. volume": "70753121"
        },
        "2025-10-30": {
            "1. open": "16.6500",
            "2. high": "16.9000",
            "3. low": "16.6100",
            "4. close": "16.7500",
            "5. volume": "41617161"
        },
        "2025-10-29": {
            "1. open": "16.5700",
            "2. high": "16.7100",
            "3. low": "16.4800",
            "4. close": "16.6900",
            "5. volume": "29916218"
        },
        "2025-10-28": {
            "1. open": "16.6900",
            "2. high": "16.7000",
            "3. low": "16.4700",
            "4. close": "16.5600",
            "5. volume": "31038944"
        },
        "2025-10-27": {
            "1. open": "16.7800",
            "2. high": "16.7800",
            "3. low": "16.6200",
            "4. close": "16.6800",
            "5. volume": "34644568"
        },
        "2025-10-24": {
            "1. open": "16.5700",
            "2. high": "16.7700",
            "3. low": "16.5000",
            "4. close": "16.6800",
            "5. volume": "32431474"
        },
        "2025-10-23": {
            "1. open": "16.4700",
            "2. high": "16.5400",
            "3. low": "16.3200",
            "4. close": "16.5300",
            "5. volume": "25989008"
        },
        "2025-10-22": {
            "1. open": "16.4800",
            "2. high": "16.5300",
            "3. low": "16.4300",
            "4. close": "16.4600",
            "5. volume": "21658885"
        },
        "2025-10-21": {
            "1. open": "16.4500",
            "2. high": "16.5400",
            "3. low": "16.4200",
            "4. close": "16.5100",
            "5. volume": "30576608"
        },
        "2025-10-20": {
            "1. open": "16.5000",
            "2. high": "16.5800",
            "3. low": "16.3500",
            "4. close": "16.4400",
            "5. volume": "27864408"
        },
        "2025-10-17": {
            "1. open": "16.7200",
            "2. high": "16.8400",
            "3. low": "16.3500",
            "4. close": "16.3500",
            "5. volume": "48226690"
        },
        "2025-10-16": {
            "1. open": "16.7900",
            "2. high": "17.0500",
            "3. low": "16.7100",
            "4. close": "16.7900",
            "5. volume": "39135748"
        },
        "2025-10-15": {
            "1. open": "16.5500",
            "2. high": "16.8300",
            "3. low": "16.5200",
            "4. close": "16.8200",
            "5. volume": "46774718"
        },
        "2025-10-14": {
            "1. open": "16.8500",
            "2. high": "16.9600",
            "3. low": "16.5000",
            "4. close": "16.5200",
            "5. volume": "56902084"
        },
        "2025-10-13": {
            "1. open": "16.6800",
            "2. high": "16.8400",
            "3. low": "16.4900",
            "4. close": "16.7900",
            "5. volume": "56754282"
        },
        "2025-10-10": {
            "1. open": "17.4500",
            "2. high": "17.4900",
            "3. low": "17.1100",
            "4. close": "17.1300",
            "5. volume": "54402528"
        },
        "2025-10-09": {
            "1. open": "17.3800",
            "2. high": "17.5700",
            "3. low": "17.1600",
            "4. close": "17.5200",
            "5. volume": "86503759"
        },
        "2025-09-30": {
            "1. open": "16.9300",
            "2. high": "17.1200",
            "3. low": "16.8700",
            "4. close": "17.1200",
            "5. volume": "51663364"
        },
        "2025-09-29": {
            "1. open": "17.0400",
            "2. high": "17.0700",
            "3. low": "16.6800",
            "4. close": "16.9000",
            "5. volume": "82775483"
        },
        "2025-09-26": {
            "1. open": "17.0900",
            "2. high": "17.5000",
            "3. low": "17.0000",
            "4. close": "17.0400",
            "5. volume": "79478944"
        },
        "2025-09-25": {
            "1. open": "17.4600",
            "2. high": "17.5700",
            "3. low": "17.1000",
            "4. close": "17.1600",
            "5. volume": "112657025"
        },
        "2025-09-24": {
            "1. open": "18.2500",
            "2. high": "18.2500",
            "3. low": "17.2600",
            "4. close": "17.6600",
            "5. volume": "163292653"
        },
        "2025-09-23": {
            "1. open": "19.0200",
            "2. high": "19.0400",
            "3. low": "18.4800",
            "4. close": "18.7000",
            "5. volume": "67595512"
        },
        "2025-09-22": {
            "1. open": "19.2500",
            "2. high": "19.3400",
            "3. low": "18.8100",
            "4. close": "19.0600",
            "5. volume": "72752756"
        },
        "2025-09-19": {
            "1. open": "18.8000",
            "2. high": "19.2900",
            "3. low": "18.5500",
            "4. close": "19.2500",
            "5. volume": "96133546"
        },
        "2025-09-18": {
            "1. open": "18.9000",
            "2. high": "19.2500",
            "3. low": "18.6100",
            "4. close": "18.8100",
            "5. volume": "77042096"
        },
        "2025-09-17": {
            "1. open": "18.6800",
            "2. high": "19.2200",
            "3. low": "18.5600",
            "4. close": "18.9000",
            "5. volume": "75309291"
        },
        "2025-09-16": {
            "1. open": "18.8000",
            "2. high": "19.2600",
            "3. low": "18.5600",
            "4. close": "18.6800",
            "5. volume": "74604514"
        },
        "2025-09-15": {
            "1. open": "18.4700",
            "2. high": "18.9000",
            "3. low": "18.4500",
            "4. close": "18.7600",
            "5. volume": "60009052"
        },
        "2025-09-12": {
            "1. open": "18.9100",
            "2. high": "19.0100",
            "3. low": "18.5000",
            "4. close": "18.5500",
            "5. volume": "63028104"
        },
        "2025-09-11": {
            "1. open": "18.9000",
            "2. high": "18.9700",
            "3. low": "18.6400",
            "4. close": "18.9700",
            "5. volume": "48355836"
        },
        "2025-09-10": {
            "1. open": "18.9300",
            "2. high": "19.0200",
            "3. low": "18.7200",
            "4. close": "18.8500",
            "5. volume": "40083209"
        },
        "2025-09-09": {
            "1. open": "18.9600",
            "2. high": "19.1200",
            "3. low": "18.8200",
            "4. close": "18.9900",
            "5. volume": "59140957"
        },
        "2025-09-08": {
            "1. open": "19.0300",
            "2. high": "19.3300",
            "3. low": "18.9200",
            "4. close": "18.9500",
            "5. volume": "62817305"
        },
        "2025-09-05": {
            "1. open": "18.7200",
            "2. high": "19.0500",
            "3. low": "18.5100",
            "4. close": "19.0200",
            "5. volume": "59374346"
        },
        "2025-09-04": {
            "1. open": "19.0100",
            "2. high": "19.1700",
            "3. low": "18.4700",
            "4. close": "18.7000",
            "5. volume": "92072736"
        },
        "2025-09-03": {
            "1. open": "19.0600",
            "2. high": "19.2500",
            "3. low": "18.7600",
            "4. close": "19.0500",
            "5. volume": "79634206"
        },
        "2025-09-02": {
            "1. open": "19.1600",
            "2. high": "19.3800",
            "3. low": "18.8000",
            "4. close": "18.9500",
            "5. volume": "73937746"
        },
        "2025-09-01": {
            "1. open": "18.7900",
            "2. high": "19.5400",
            "3. low": "18.7900",
            "4. close": "19.0400",
            "5. volume": "124719363"
        },
        "2025-08-29": {
            "1. open": "19.0900",
            "2. high": "19.3600",
            "3. low": "18.7500",
            "4. close": "18.7900",
            "5. volume": "115968342"
        },
        "2025-08-28": {
            "1. open": "18.7100",
            "2. high": "19.0500",
            "3. low": "18.4400",
            "4. close": "18.9300",
            "5. volume": "89731826"
        },
        "2025-08-27": {
            "1. open": "19.6000",
            "2. high": "19.8800",
            "3. low": "18.9000",
            "4. close": "18.9100",
            "5. volume": "123045380"
        },
        "2025-08-26": {
            "1. open": "20.5000",
            "2. high": "20.5000",
            "3. low": "19.2600",
            "4. close": "19.6500",
            "5. volume": "166656608"
        },
        "2025-08-25": {
            "1. open": "20.4900",
            "2. high": "20.6300",
            "3. low": "19.9500",
            "4. close": "20.5300",
            "5. volume": "138164169"
        },
        "2025-08-22": {
            "1. open": "19.8900",
            "2. high": "20.2700",
            "3. low": "19.7400",
            "4. close": "20.2100",
            "5. volume": "98461011"
        },
        "2025-08-21": {
            "1. open": "20.1500",
            "2. high": "20.1500",
            "3. low": "19.6000",
            "4. close": "19.8000",
            "5. volume": "141430990"
        },
        "2025-08-20": {
            "1. open": "18.0300",
            "2. high": "19.8000",
            "3. low": "17.9800",
            "4. close": "19.8000",
            "5. volume": "206880097"
        },
        "2025-08-19": {
            "1. open": "18.3300",
            "2. high": "18.3400",
            "3. low": "17.9000",
            "4. close": "18.0000",
            "5. volume": "68151417"
        },
        "2025-08-18": {
            "1. open": "18.6700",
            "2. high": "18.7500",
            "3. low": "18.2500",
            "4. close": "18.2500",
            "5. volume": "85363734"
        },
        "2025-08-15": {
            "1. open": "18.1700",
            "2. high": "18.7800",
            "3. low": "18.1700",
            "4. close": "18.4000",
            "5. volume": "97763451"
        },
        "2025-08-14": {
            "1. open": "18.0500",
            "2. high": "18.2200",
            "3. low": "17.9000",
            "4. close": "18.0600",
            "5. volume": "66114952"
        },
        "2025-08-13": {
            "1. open": "18.0600",
            "2. high": "18.2500",
            "3. low": "17.8700",
            "4. close": "17.9900",
            "5. volume": "73356028"
        },
        "2025-08-12": {
            "1. open": "17.6600",
            "2. high": "18.2500",
            "3. low": "17.6000",
            "4. close": "18.0100",
            "5. volume": "85876613"
        },
        "2025-08-11": {
            "1. open": "17.3900",
            "2. high": "17.8700",
            "3. low": "17.3800",
            "4. close": "17.6000",
            "5. volume": "56067806"
        },
        "2025-08-08": {
            "1. open": "17.3500",
            "2. high": "17.5100",
            "3. low": "17.2700",
            "4. close": "17.3800",
            "5. volume": "31233586"
        },
        "2025-08-07": {
            "1. open": "17.6000",
            "2. high": "17.7600",
            "3. low": "17.2400",
            "4. close": "17.4100",
            "5. volume": "56887030"
        },
        "2025-08-06": {
            "1. open": "17.9600",
            "2. high": "17.9700",
            "3. low": "17.5200",
            "4. close": "17.5300",
            "5. volume": "70857087"
        },
        "2025-08-05": {
            "1. open": "17.3800",
            "2. high": "18.3700",
            "3. low": "17.3200",
            "4. close": "17.9300",
            "5. volume": "112490671"
        },
        "2025-08-04": {
            "1. open": "17.2200",
            "2. high": "17.4500",
            "3. low": "17.1200",
            "4. close": "17.3700",
            "5. volume": "53006229"
        },
        "2025-08-01": {
            "1. open": "17.1900",
            "2. high": "17.3600",
            "3. low": "17.1100",
            "4. close": "17.2300",
            "5. volume": "39541127"
        },
        "2025-07-31": {
            "1. open": "17.5000",
            "2. high": "17.5700",
            "3. low": "17.1100",
            "4. close": "17.1800",
            "5. volume": "42188471"
        },
        "2025-07-30": {
            "1. open": "17.6800",
            "2. high": "17.9900",
            "3. low": "17.4800",
            "4. close": "17.5500",
            "5. volume": "64380921"
        },
        "2025-07-29": {
            "1. open": "17.6000",
            "2. high": "17.8300",
            "3. low": "17.4200",
            "4. close": "17.6800",
            "5. volume": "65882089"
        },
        "2025-07-28": {
            "1. open": "17.6500",
            "2. high": "17.8700",
            "3. low": "17.5700",
            "4. close": "17.5900",
            "5. volume": "56415215"
        },
        "2025-07-25": {
            "1. open": "17.6500",
            "2. high": "17.7000",
            "3. low": "17.4300",
            "4. close": "17.4700",
            "5. volume": "50757094"
        },
        "2025-07-24": {
            "1. open": "17.7800",
            "2. high": "17.9900",
            "3. low": "17.5300",
            "4. close": "17.6000",
            "5. volume": "62058801"
        },
        "2025-07-23": {
            "1. open": "17.5100",
            "2. high": "18.0000",
            "3. low": "17.4600",
            "4. close": "17.8000",
            "5. volume": "81758244"
        },
        "2025-07-22": {
            "1. open": "17.6500",
            "2. high": "17.7800",
            "3. low": "17.5600",
            "4. close": "17.5600",
            "5. volume": "53503021"
        },
        "2025-07-21": {
            "1. open": "17.8600",
            "2. high": "17.9200",
            "3. low": "17.5300",
            "4. close": "17.6800",
            "5. volume": "57188323"
        },
        "2025-07-18": {
            "1. open": "18.0100",
            "2. high": "18.1000",
            "3. low": "17.7200",
            "4. close": "17.8600",
            "5. volume": "39531127"
        },
        "2025-07-17": {
            "1. open": "18.0600",
            "2. high": "18.1500",
            "3. low": "17.8800",
            "4. close": "17.9200",
            "5. volume": "46995903"
        },
        "2025-07-16": {
            "1. open": "18.2100",
            "2. high": "18.2500",
            "3. low": "17.8800",
            "4. close": "17.9400",
            "5. volume": "49771869"
        },
        "2025-07-15": {
            "1. open": "17.8500",
            "2. high": "18.5000",
            "3. low": "17.8000",
            "4. close": "18.2100",
            "5. volume": "84386718"
        },
        "2025-07-14": {
            "1. open": "17.1100",
            "2. high": "18.1800",
            "3. low": "17.1100",
            "4. close": "17.7500",
            "5. volume": "91967530"
        },
        "2025-07-11": {
            "1. open": "17.2000",
            "2. high": "17.4800",
            "3. low": "17.0300",
            "4. close": "17.0300",
            "5. volume": "51860355"
        },
        "2025-07-10": {
            "1. open": "17.2300",
            "2. high": "17.3900",
            "3. low": "16.9900",
            "4. close": "17.1100",
            "5. volume": "42793007"
        },
        "2025-07-09": {
            "1. open": "17.4400",
            "2. high": "17.5900",
            "3. low": "17.2100",
            "4. close": "17.2300",
            "5. volume": "35121264"
        },
        "2025-07-08": {
            "1. open": "17.2800",
            "2. high": "17.5400",
            "3. low": "17.1600",
            "4. close": "17.4700",
            "5. volume": "43385123"
        },
        "2025-07-07": {
            "1. open": "17.0600",
            "2. high": "17.5000",
            "3. low": "16.9700",
            "4. close": "17.3400",
            "5. volume": "58921999"
        },
        "2025-07-04": {
            "1. open": "16.3000",
            "2. high": "17.2000",
            "3. low": "16.2800",
            "4. close": "17.0600",
            "5. volume": "87181714"
        },
        "2025-07-03": {
            "1. open": "16.0000",
            "2. high": "16.2900",
            "3. low": "16.0000",
            "4. close": "16.2800",
            "5. volume": "24143036"
        },
        "2025-07-02": {
            "1. open": "16.0000",
            "2. high": "16.1400",
            "3. low": "15.8300",
            "4. close": "16.1000",
            "5. volume": "27244920"
        },
        "2025-07-01": {
            "1. open": "16.0100",
            "2. high": "16.1100",
            "3. low": "15.9600",
            "4. close": "15.9600",
            "5. volume": "16942679"
        },
        "2025-06-30": {
            "1. open": "16.0000",
            "2. high": "16.1000",
            "3. low": "15.9100",
            "4. close": "16.0500",
            "5. volume": "18810064"
        },
        "2025-06-27": {
            "1. open": "16.0400",
            "2. high": "16.1500",
            "3. low": "15.9800",
            "4. close": "16.0400",
            "5. volume": "19075734"
        },
        "2025-06-26": {
            "1. open": "16.1000",
            "2. high": "16.2400",
            "3. low": "16.0100",
            "4. close": "16.0500",
            "5. volume": "25205496"
        },
        "2025-06-25": {
            "1. open": "16.0800",
            "2. high": "16.2400",
            "3. low": "15.9500",
            "4. close": "16.2000",
            "5. volume": "26470488"
        },
        "2025-06-24": {
            "1. open": "15.6800",
            "2. high": "16.0800",
            "3. low": "15.6700",
            "4. close": "16.0800",
            "5. volume": "30756077"
        },
        "2025-06-23": {
            "1. open": "15.5200",
            "2. high": "15.6600",
            "3. low": "15.5000",
            "4. close": "15.5800",
            "5. volume": "14132552"
        },
        "2025-06-20": {
            "1. open": "15.5500",
            "2. high": "15.6600",
            "3. low": "15.4700",
            "4. close": "15.5300",
            "5. volume": "21566563"
        },
        "2025-06-19": {
            "1. open": "15.7000",
            "2. high": "15.7600",
            "3. low": "15.5500",
            "4. close": "15.5900",
            "5. volume": "17789981"
        },
        "2025-06-18": {
            "1. open": "15.9500",
            "2. high": "15.9800",
            "3. low": "15.7400",
            "4. close": "15.7700",
            "5. volume": "20581301"
        },
        "2025-06-17": {
            "1. open": "15.9700",
            "2. high": "16.1400",
            "3. low": "15.8800",
            "4. close": "15.9700",
            "5. volume": "16927322"
        },
        "2025-06-16": {
            "1. open": "15.9900",
            "2. high": "16.1300",
            "3. low": "15.8400",
            "4. close": "15.9700",
            "5. volume": "27198988"
        },
        "2025-06-13": {
            "1. open": "16.0700",
            "2. high": "16.1600",
            "3. low": "15.9100",
            "4. close": "16.1200",
            "5. volume": "40238740"
        },
        "2025-06-12": {
            "1. open": "16.0100",
            "2. high": "16.1800",
            "3. low": "15.9100",
            "4. close": "16.1500",
            "5. volume": "29074025"
        },
        "2025-06-11": {
            "1. open": "15.6100",
            "2. high": "16.1900",
            "3. low": "15.6100",
            "4. close": "16.0400",
            "5. volume": "53361578"
        },
        "2025-06-10": {
            "1. open": "15.7200",
            "2. high": "15.9200",
            "3. low": "15.5100",
            "4. close": "15.5900",
            "5. volume": "34985080"
        },
        "2025-06-09": {
            "1. open": "15.2900",
            "2. high": "15.7300",
            "3. low": "15.2900",
            "4. close": "15.6900",
            "5. volume": "47857900"
        },
        "2025-06-06": {
            "1. open": "15.4000",
            "2. high": "15.4200",
            "3. low": "15.1200",
            "4. close": "15.3300",
            "5. volume": "38934495"
        },
        "2025-06-05": {
            "1. open": "15.4400",
            "2. high": "15.5400",
            "3. low": "15.3500",
            "4. close": "15.4200",
            "5. volume": "29467259"
        },
        "2025-06-04": {
            "1. open": "15.4000",
            "2. high": "15.4900",
            "3. low": "15.3100",
            "4. close": "15.3900",
            "5. volume": "38611963"
        },
        "2025-06-03": {
            "1. open": "15.8100",
            "2. high": "15.8200",
            "3. low": "14.9600",
            "4. close": "15.2600",
            "5. volume": "100226083"
        },
        "2025-05-30": {
            "1. open": "16.1700",
            "2. high": "16.3100",
            "3. low": "16.1000",
            "4. close": "16.2100",
            "5. volume": "22570709"
        },
        "2025-05-29": {
            "1. open": "16.1600",
            "2. high": "16.3800",
            "3. low": "16.1600",
            "4. close": "16.2300",
            "5. volume": "28725174"
        },
        "2025-05-28": {
            "1. open": "16.3900",
            "2. high": "16.4600",
            "3. low": "16.1000",
            "4. close": "16.1800",
            "5. volume": "21767973"
        },
        "2025-05-27": {
            "1. open": "16.4500",
            "2. high": "16.5500",
            "3. low": "16.2000",
            "4. close": "16.3000",
            "5. volume": "28824560"
        },
        "2025-05-26": {
            "1. open": "16.7500",
            "2. high": "16.8300",
            "3. low": "16.3500",
            "4. close": "16.4500",
            "5. volume": "40889694"
        },
        "2025-05-23": {
            "1. open": "17.1000",
            "2. high": "17.3200",
            "3. low": "16.8700",
            "4. close": "16.8700",
            "5. volume": "52504213"
        },
        "2025-05-22": {
            "1. open": "16.8800",
            "2. high": "17.2600",
            "3. low": "16.8000",
            "4. close": "17.1400",
            "5. volume": "46398611"
        },
        "2025-05-21": {
            "1. open": "16.8100",
            "2. high": "17.0100",
            "3. low": "16.7600",
            "4. close": "16.8600",
            "5. volume": "31663894"
        },
        "2025-05-20": {
            "1. open": "16.6600",
            "2. high": "16.8500",
            "3. low": "16.6000",
            "4. close": "16.8100",
            "5. volume": "25608913"
        },
        "2025-05-19": {
            "1. open": "16.8200",
            "2. high": "16.8600",
            "3. low": "16.6500",
            "4. close": "16.6800",
            "5. volume": "21667404"
        },
        "2025-05-16": {
            "1. open": "16.7000",
            "2. high": "16.9000",
            "3. low": "16.5000",
            "4. close": "16.8900",
            "5. volume": "34881436"
        },
        "2025-05-15": {
            "1. open": "16.6800",
            "2. high": "16.8200",
            "3. low": "16.5700",
            "4. close": "16.7200",
            "5. volume": "32144892"
        },
        "2025-05-14": {
            "1. open": "16.5900",
            "2. high": "16.7000",
            "3. low": "16.4900",
            "4. close": "16.6800",
            "5. volume": "29346901"
        },
        "2025-05-13": {
            "1. open": "16.6100",
            "2. high": "16.8600",
            "3. low": "16.4600",
            "4. close": "16.6300",
            "5. volume": "39567062"
        },
        "2025-05-12": {
            "1. open": "16.6000",
            "2. high": "16.6900",
            "3. low": "16.3700",
            "4. close": "16.4500",
            "5. volume": "33859400"
        },
        "2025-05-09": {
            "1. open": "16.5500",
            "2. high": "16.6100",
            "3. low": "16.2700",
            "4. close": "16.5500",
            "5. volume": "31443083"
        },
        "2025-05-08": {
            "1. open": "16.3300",
            "2. high": "16.6800",
            "3. low": "16.3000",
            "4. close": "16.5400",
            "5. volume": "28797503"
        },
        "2025-05-07": {
            "1. open": "16.6800",
            "2. high": "16.6800",
            "3. low": "16.3400",
            "4. close": "16.4700",
            "5. volume": "48576878"
        },
        "2025-05-06": {
            "1. open": "16.2800",
            "2. high": "16.3900",
            "3. low": "16.1700",
            "4. close": "16.3800",
            "5. volume": "54950122"
        },
        "2025-04-30": {
            "1. open": "15.6100",
            "2. high": "16.2900",
            "3. low": "15.6000",
            "4. close": "16.2400",
            "5. volume": "74694706"
        },
        "2025-04-29": {
            "1. open": "15.4300",
            "2. high": "15.6500",
            "3. low": "15.4000",
            "4. close": "15.5900",
            "5. volume": "20849806"
        },
        "2025-04-28": {
            "1. open": "15.6400",
            "2. high": "15.6700",
            "3. low": "15.4600",
            "4. close": "15.4900",
            "5. volume": "25486171"
        },
        "2025-04-25": {
            "1. open": "15.5200",
            "2. high": "15.9000",
            "3. low": "15.4600",
            "4. close": "15.7200",
            "5. volume": "43121113"
        },
        "2025-04-24": {
            "1. open": "15.4300",
            "2. high": "15.5800",
            "3. low": "15.3000",
            "4. close": "15.5300",
            "5. volume": "30094818"
        },
        "2025-04-23": {
            "1. open": "15.3500",
            "2. high": "15.6400",
            "3. low": "15.3300",
            "4. close": "15.4100",
            "5. volume": "35990738"
        },
        "2025-04-22": {
            "1. open": "15.3500",
            "2. high": "15.4000",
            "3. low": "15.2600",
            "4. close": "15.2800",
            "5. volume": "20872048"
        },
        "2025-04-21": {
            "1. open": "15.3500",
            "2. high": "15.3800",
            "3. low": "15.2300",
            "4. close": "15.3600",
            "5. volume": "17581459"
        },
        "2025-04-18": {
            "1. open": "15.4000",
            "2. high": "15.4400",
            "3. low": "15.2100",
            "4. close": "15.3500",
            "5. volume": "25308209"
        },
        "2025-04-17": {
            "1. open": "15.7400",
            "2. high": "15.8500",
            "3. low": "15.3900",
            "4. close": "15.5100",
            "5. volume": "45284014"
        },
        "2025-04-16": {
            "1. open": "15.7900",
            "2. high": "15.8000",
            "3. low": "15.3000",
            "4. close": "15.7500",
            "5. volume": "63620053"
        },
        "2025-04-15": {
            "1. open": "15.5100",
            "2. high": "15.5600",
            "3. low": "15.3300",
            "4. close": "15.4200",
            "5. volume": "29201296"
        },
        "2025-04-14": {
            "1. open": "15.4900",
            "2. high": "15.6800",
            "3. low": "15.3200",
            "4. close": "15.5000",
            "5. volume": "49716056"
        },
        "2025-04-11": {
            "1. open": "15.0700",
            "2. high": "15.3000",
            "3. low": "14.9600",
            "4. close": "15.1600",
            "5. volume": "47590612"
        },
        "2025-04-10": {
            "1. open": "15.5000",
            "2. high": "15.5000",
            "3. low": "14.9300",
            "4. close": "15.0500",
            "5. volume": "63735664"
        },
        "2025-04-09": {
            "1. open": "14.4900",
            "2. high": "15.2000",
            "3. low": "14.2000",
            "4. close": "15.2000",
            "5. volume": "72163992"
        },
        "2025-04-08": {
            "1. open": "14.0000",
            "2. high": "14.6800",
            "3. low": "14.0000",
            "4. close": "14.6200",
            "5. volume": "94815810"
        },
        "2025-04-07": {
            "1. open": "14.6000",
            "2. high": "14.7500",
            "3. low": "13.9200",
            "4. close": "13.9200",
            "5. volume": "90024367"
        },
        "2025-04-03": {
            "1. open": "15.5000",
            "2. high": "15.6800",
            "3. low": "15.3700",
            "4. close": "15.4700",
            "5. volume": "32234912"
        },
        "2025-04-02": {
            "1. open": "15.7500",
            "2. high": "15.7900",
            "3. low": "15.5100",
            "4. close": "15.6600",
            "5. volume": "30502634"
        },
        "2025-04-01": {
            "1. open": "15.7700",
            "2. high": "15.9000",
            "3. low": "15.5400",
            "4. close": "15.7200",
            "5. volume": "40341840"
        },
        "2025-03-31": {
            "1. open": "15.5000",
            "2. high": "16.0700",
            "3. low": "15.5000",
            "4. close": "15.7900",
            "5. volume": "91903763"
        },
        "2025-03-28": {
            "1. open": "15.4900",
            "2. high": "15.5600",
            "3. low": "15.3300",
            "4. close": "15.4400",
            "5. volume": "29287630"
        },
        "2025-03-27": {
            "1. open": "15.3000",
            "2. high": "15.5400",
            "3. low": "15.2600",
            "4. close": "15.4900",
            "5. volume": "33444262"
        },
        "2025-03-26": {
            "1. open": "15.2200",
            "2. high": "15.4200",
            "3. low": "15.1700",
            "4. close": "15.4000",
            "5. volume": "31331727"
        },
        "2025-03-25": {
            "1. open": "15.3100",
            "2. high": "15.3800",
            "3. low": "15.2100",
            "4. close": "15.2500",
            "5. volume": "31838022"
        },
        "2025-03-24": {
            "1. open": "15.2700",
            "2. high": "15.5500",
            "3. low": "15.0900",
            "4. close": "15.2900",
            "5. volume": "56938725"
        },
        "2025-03-21": {
            "1. open": "15.5500",
            "2. high": "15.6100",
            "3. low": "15.3100",
            "4. close": "15.3200",
            "5. volume": "37616499"
        },
        "2025-03-20": {
            "1. open": "15.6100",
            "2. high": "15.6900",
            "3. low": "15.5500",
            "4. close": "15.5900",
            "5. volume": "28762103"
        },
        "2025-03-19": {
            "1. open": "15.7000",
            "2. high": "15.8400",
            "3. low": "15.5800",
            "4. close": "15.6100",
            "5. volume": "40895809"
        },
        "2025-03-18": {
            "1. open": "15.6000",
            "2. high": "15.8000",
            "3. low": "15.5000",
            "4. close": "15.7000",
            "5. volume": "42614119"
        },
        "2025-03-17": {
            "1. open": "15.6100",
            "2. high": "15.7000",
            "3. low": "15.4800",
            "4. close": "15.5700",
            "5. volume": "35326158"
        },
        "2025-03-14": {
            "1. open": "15.3200",
            "2. high": "15.6800",
            "3. low": "15.3000",
            "4. close": "15.6000",
            "5. volume": "51705817"
        },
        "2025-03-13": {
            "1. open": "15.6000",
            "2. high": "15.6500",
            "3. low": "15.2900",
            "4. close": "15.3200",
            "5. volume": "57744815"
        },
        "2025-03-12": {
            "1. open": "15.7500",
            "2. high": "15.8600",
            "3. low": "15.6500",
            "4. close": "15.6500",
            "5. volume": "53063557"
        },
        "2025-03-11": {
            "1. open": "16.0400",
            "2. high": "16.0400",
            "3. low": "15.4800",
            "4. close": "15.7300",
            "5. volume": "101863805"
        },
        "2025-03-10": {
            "1. open": "16.3900",
            "2. high": "16.3900",
            "3. low": "16.1800",
            "4. close": "16.2400",
            "5. volume": "39952756"
        },
        "2025-03-07": {
            "1. open": "16.5800",
            "2. high": "16.5800",
            "3. low": "16.3100",
            "4. close": "16.4000",
            "5. volume": "47831624"
        },
        "2025-03-06": {
            "1. open": "16.4300",
            "2. high": "16.7000",
            "3. low": "16.3500",
            "4. close": "16.6500",
            "5. volume": "58926960"
        },
        "2025-03-05": {
            "1. open": "16.5600",
            "2. high": "16.5600",
            "3. low": "16.2700",
            "4. close": "16.4200",
            "5. volume": "36562268"
        },
        "2025-03-04": {
            "1. open": "16.5000",
            "2. high": "16.5800",
            "3. low": "16.2900",
            "4. close": "16.5600",
            "5. volume": "34971041"
        },
        "2025-03-03": {
            "1. open": "16.6300",
            "2. high": "16.7200",
            "3. low": "16.4300",
            "4. close": "16.5900",
            "5. volume": "43572431"
        },
        "2025-02-28": {
            "1. open": "16.8200",
            "2. high": "16.9800",
            "3. low": "16.4100",
            "4. close": "16.4500",
            "5. volume": "59707813"
        },
        "2025-02-27": {
            "1. open": "16.8900",
            "2. high": "17.0700",
            "3. low": "16.7400",
            "4. close": "16.9800",
            "5. volume": "57230605"
        },
        "2025-02-26": {
            "1. open": "17.0900",
            "2. high": "17.0900",
            "3. low": "16.7000",
            "4. close": "16.8800",
            "5. volume": "72560374"
        },
        "2025-02-25": {
            "1. open": "17.2000",
            "2. high": "17.2300",
            "3. low": "16.9500",
            "4. close": "17.0200",
            "5. volume": "78352708"
        },
        "2025-02-24": {
            "1. open": "17.5900",
            "2. high": "18.0000",
            "3. low": "17.3400",
            "4. close": "17.3800",
            "5. volume": "127685265"
        },
        "2025-02-21": {
            "1. open": "17.6900",
            "2. high": "17.7000",
            "3. low": "16.9000",
            "4. close": "17.3000",
            "5. volume": "108126174"
        },
        "2025-02-20": {
            "1. open": "17.6600",
            "2. high": "18.1400",
            "3. low": "17.5900",
            "4. close": "17.6900",
            "5. volume": "52547189"
        },
        "2025-02-19": {
            "1. open": "17.5800",
            "2. high": "17.7300",
            "3. low": "17.4400",
            "4. close": "17.6600",
            "5. volume": "54714160"
        },
        "2025-02-18": {
            "1. open": "18.3900",
            "2. high": "18.3900",
            "3. low": "17.5000",
            "4. close": "17.5800",
            "5. volume": "86410556"
        },
        "2025-02-17": {
            "1. open": "18.4200",
            "2. high": "18.9400",
            "3. low": "18.0000",
            "4. close": "18.4500",
            "5. volume": "86317455"
        },
        "2025-02-14": {
            "1. open": "18.4000",
            "2. high": "18.7000",
            "3. low": "18.0800",
            "4. close": "18.3300",
            "5. volume": "76201740"
        },
        "2025-02-13": {
            "1. open": "18.4000",
            "2. high": "18.9500",
            "3. low": "18.2100",
            "4. close": "18.5300",
            "5. volume": "103002866"
        },
        "2025-02-12": {
            "1. open": "18.6000",
            "2. high": "18.7600",
            "3. low": "18.0000",
            "4. close": "18.4000",
            "5. volume": "134717992"
        },
        "2025-02-11": {
            "1. open": "18.2000",
            "2. high": "19.7900",
            "3. low": "17.6300",
            "4. close": "19.0100",
            "5. volume": "171853575"
        },
        "2025-02-10": {
            "1. open": "18.5000",
            "2. high": "19.2500",
            "3. low": "18.0800",
            "4. close": "18.1800",
            "5. volume": "110357788"
        },
        "2025-02-07": {
            "1. open": "17.1000",
            "2. high": "18.4400",
            "3. low": "17.0500",
            "4. close": "18.0500",
            "5. volume": "157098464"
        },
        "2025-02-06": {
            "1. open": "17.0000",
            "2. high": "17.0200",
            "3. low": "16.5300",
            "4. close": "16.9800",
            "5. volume": "73223197"
        },
        "2025-02-05": {
            "1. open": "17.3000",
            "2. high": "17.3000",
            "3. low": "16.9300",
            "4. close": "17.0500",
            "5. volume": "61927966"
        },
        "2025-01-27": {
            "1. open": "17.3100",
            "2. high": "17.8900",
            "3. low": "17.1100",
            "4. close": "17.1600",
            "5. volume": "74809161"
        },
        "2025-01-24": {
            "1. open": "16.2600",
            "2. high": "17.0700",
            "3. low": "16.2000",
            "4. close": "16.9400",
            "5. volume": "91187249"
        },
        "2025-01-23": {
            "1. open": "16.4500",
            "2. high": "16.7300",
            "3. low": "16.2600",
            "4. close": "16.2700",
            "5. volume": "61237693"
        },
        "2025-01-22": {
            "1. open": "16.6700",
            "2. high": "16.7200",
            "3. low": "16.1300",
            "4. close": "16.2700",
            "5. volume": "73363413"
        },
        "2025-01-21": {
            "1. open": "17.2000",
            "2. high": "17.3200",
            "3. low": "16.8200",
            "4. close": "16.9100",
            "5. volume": "49628869"
        },
        "2025-01-20": {
            "1. open": "16.8800",
            "2. high": "17.4600",
            "3. low": "16.8800",
            "4. close": "17.0900",
            "5. volume": "73257149"
        },
        "2025-01-17": {
            "1. open": "16.7700",
            "2. high": "16.9100",
            "3. low": "16.5200",
            "4. close": "16.8000",
            "5. volume": "61248364"
        },
        "2025-01-16": {
            "1. open": "16.3000",
            "2. high": "17.1200",
            "3. low": "16.3000",
            "4. close": "16.8800",
            "5. volume": "109677651"
        },
        "2025-01-15": {
            "1. open": "16.8000",
            "2. high": "16.8500",
            "3. low": "16.1900",
            "4. close": "16.3000",
            "5. volume": "90167765"
        },
        "2025-01-14": {
            "1. open": "16.2800",
            "2. high": "17.3800",
            "3. low": "16.2000",
            "4. close": "17.0500",
            "5. volume": "118605907"
        },
        "2025-01-13": {
            "1. open": "17.1000",
            "2. high": "17.3600",
            "3. low": "16.1800",
            "4. close": "16.2700",
            "5. volume": "135152468"
        },
        "2025-01-10": {
            "1. open": "17.3800",
            "2. high": "18.1800",
            "3. low": "17.3800",
            "4. close": "17.6300",
            "5. volume": "117028650"
        },
        "2025-01-09": {
            "1. open": "17.8000",
            "2. high": "17.9900",
            "3. low": "16.9100",
            "4. close": "17.4100",
            "5. volume": "134117397"
        },
        "2025-01-08": {
            "1. open": "18.3000",
            "2. high": "18.3800",
            "3. low": "16.9900",
            "4. close": "17.8900",
            "5. volume": "139189412"
        },
        "2025-01-07": {
            "1. open": "17.9500",
            "2. high": "18.6100",
            "3. low": "17.8100",
            "4. close": "18.5900",
            "5. volume": "62482898"
        },
        "2025-01-06": {
            "1. open": "17.9000",
            "2. high": "18.6100",
            "3. low": "17.7400",
            "4. close": "17.8700",
            "5. volume": "78238658"
        },
        "2025-01-03": {
            "1. open": "18.8600",
            "2. high": "19.0600",
            "3. low": "18.0000",
            "4. close": "18.0100",
            "5. volume": "108053446"
        },
        "2025-01-02": {
            "1. open": "20.5000",
            "2. high": "20.5700",
            "3. low": "18.8100",
            "4. close": "19.0300",
            "5. volume": "142480698"
        },
        "2024-12-31": {
            "1. open": "20.7600",
            "2. high": "21.3000",
            "3. low": "20.5000",
            "4. close": "20.7600",
            "5. volume": "121839805"
        },
        "2024-12-30": {
            "1. open": "19.8100",
            "2. high": "21.3000",
            "3. low": "19.4100",
            "4. close": "21.0400",
            "5. volume": "182909044"
        },
        "2024-12-27": {
            "1. open": "18.7600",
            "2. high": "20.2200",
            "3. low": "18.3800",
            "4. close": "19.8100",
            "5. volume": "172346869"
        },
        "2024-12-26": {
            "1. open": "18.8800",
            "2. high": "19.2800",
            "3. low": "18.7000",
            "4. close": "18.8400",
            "5. volume": "95376058"
        },
        "2024-12-25": {
            "1. open": "18.6100",
            "2. high": "19.4000",
            "3. low": "18.5400",
            "4. close": "18.8500",
            "5. volume": "119824831"
        },
        "2024-12-24": {
            "1. open": "18.1300",
            "2. high": "18.8000",
            "3. low": "17.9300",
            "4. close": "18.6200",
            "5. volume": "84834334"
        },
        "2024-12-23": {
            "1. open": "18.1600",
            "2. high": "18.6200",
            "3. low": "17.8800",
            "4. close": "18.1300",
            "5. volume": "80651920"
        },
        "2024-12-20": {
            "1. open": "18.2000",
            "2. high": "18.5500",
            "3. low": "18.0000",
            "4. close": "18.1900",
            "5. volume": "75367400"
        },
        "2024-12-19": {
            "1. open": "18.6700",
            "2. high": "18.9800",
            "3. low": "17.8200",
            "4. close": "18.3300",
            "5. volume": "125708149"
        },
        "2024-12-18": {
            "1. open": "18.6400",
            "2. high": "19.4300",
            "3. low": "18.3600",
            "4. close": "18.9800",
            "5. volume": "154321097"
        },
        "2024-12-17": {
            "1. open": "18.2900",
            "2. high": "18.8500",
            "3. low": "18.1800",
            "4. close": "18.2700",
            "5. volume": "124822939"
        },
        "2024-12-16": {
            "1. open": "18.3700",
            "2. high": "18.8400",
            "3. low": "18.1500",
            "4. close": "18.2300",
            "5. volume": "154266767"
        },
        "2024-12-13": {
            "1. open": "17.3000",
            "2. high": "19.1600",
            "3. low": "17.1800",
            "4. close": "18.7400",
            "5. volume": "310795206"
        },
        "2024-12-12": {
            "1. open": "17.8200",
            "2. high": "17.8500",
            "3. low": "17.1800",
            "4. close": "17.4200",
            "5. volume": "112793312"
        },
        "2024-12-11": {
            "1. open": "17.9600",
            "2. high": "18.8000",
            "3. low": "17.5300",
            "4. close": "17.7200",
            "5. volume": "126049564"
        },
        "2024-12-10": {
            "1. open": "18.4500",
            "2. high": "18.9000",
            "3. low": "17.9200",
            "4. close": "17.9700",
            "5. volume": "103571222"
        },
        "2024-12-09": {
            "1. open": "17.8300",
            "2. high": "18.7600",
            "3. low": "17.8300",
            "4. close": "18.0700",
            "5. volume": "93570895"
        },
        "2024-12-06": {
            "1. open": "18.2000",
            "2. high": "18.4000",
            "3. low": "17.7100",
            "4. close": "17.7600",
            "5. volume": "79746690"
        },
        "2024-12-05": {
            "1. open": "17.7100",
            "2. high": "18.4500",
            "3. low": "17.5800",
            "4. close": "18.2800",
            "5. volume": "101182023"
        },
        "2024-12-04": {
            "1. open": "18.7000",
            "2. high": "19.3600",
            "3. low": "17.7500",
            "4. close": "17.8500",
            "5. volume": "142225194"
        },
        "2024-12-03": {
            "1. open": "18.9100",
            "2. high": "19.4000",
            "3. low": "18.5300",
            "4. close": "18.9300",
            "5. volume": "158561320"
        },
        "2024-12-02": {
            "1. open": "16.9500",
            "2. high": "19.3400",
            "3. low": "16.9300",
            "4. close": "19.0000",
            "5. volume": "223583714"
        },
        "2024-11-29": {
            "1. open": "17.2200",
            "2. high": "18.0400",
            "3. low": "17.2000",
            "4. close": "17.5800",
            "5. volume": "112892474"
        },
        "2024-11-28": {
            "1. open": "17.7800",
            "2. high": "17.9000",
            "3. low": "16.9400",
            "4. close": "17.4300",
            "5. volume": "142629306"
        },
        "2024-11-27": {
            "1. open": "18.1700",
            "2. high": "18.6300",
            "3. low": "17.1000",
            "4. close": "17.9300",
            "5. volume": "219235969"
        },
        "2024-11-26": {
            "1. open": "18.7600",
            "2. high": "19.1400",
            "3. low": "18.3100",
            "4. close": "18.3700",
            "5. volume": "173697315"
        },
        "2024-11-25": {
            "1. open": "18.9000",
            "2. high": "19.7800",
            "3. low": "18.3000",
            "4. close": "19.5000",
            "5. volume": "307510875"
        },
        "2024-11-22": {
            "1. open": "18.0500",
            "2. high": "19.1400",
            "3. low": "17.6800",
            "4. close": "17.9800",
            "5. volume": "240354284"
        },
        "2024-11-21": {
            "1. open": "16.8800",
            "2. high": "18.8600",
            "3. low": "16.8700",
            "4. close": "18.2800",
            "5. volume": "212750856"
        },
        "2024-11-20": {
            "1. open": "16.3000",
            "2. high": "17.3200",
            "3. low": "16.3000",
            "4. close": "17.1500",
            "5. volume": "233213040"
        },
        "2024-11-19": {
            "1. open": "17.1200",
            "2. high": "17.4100",
            "3. low": "16.5200",
            "4. close": "16.5200",
            "5. volume": "267626764"
        },
        "2024-11-18": {
            "1. open": "19.0000",
            "2. high": "19.0000",
            "3. low": "18.0000",
            "4. close": "18.3500",
            "5. volume": "287884695"
        },
        "2024-11-15": {
            "1. open": "16.2000",
            "2. high": "17.9900",
            "3. low": "15.8500",
            "4. close": "17.2700",
            "5. volume": "285097372"
        },
        "2024-11-14": {
            "1. open": "16.9900",
            "2. high": "17.6000",
            "3. low": "15.3000",
            "4. close": "16.7200",
            "5. volume": "345733624"
        },
        "2024-11-13": {
            "1. open": "15.8400",
            "2. high": "16.7300",
            "3. low": "15.8100",
            "4. close": "16.7300",
            "5. volume": "142180481"
        },
        "2024-11-12": {
            "1. open": "14.1900",
            "2. high": "15.2100",
            "3. low": "14.1500",
            "4. close": "15.2100",
            "5. volume": "202762763"
        },
        "2024-11-11": {
            "1. open": "13.3200",
            "2. high": "13.8400",
            "3. low": "13.3000",
            "4. close": "13.8300",
            "5. volume": "58658899"
        },
        "2024-11-08": {
            "1. open": "13.6800",
            "2. high": "13.7500",
            "3. low": "13.3600",
            "4. close": "13.4300",
            "5. volume": "49075769"
        },
        "2024-11-07": {
            "1. open": "13.1500",
            "2. high": "13.5700",
            "3. low": "13.1500",
            "4. close": "13.5600",
            "5. volume": "41589826"
        },
        "2024-11-06": {
            "1. open": "13.2700",
            "2. high": "13.4300",
            "3. low": "13.2200",
            "4. close": "13.2800",
            "5. volume": "40659434"
        },
        "2024-11-05": {
            "1. open": "13.1000",
            "2. high": "13.2900",
            "3. low": "12.9600",
            "4. close": "13.2700",
            "5. volume": "42644052"
        },
        "2024-11-04": {
            "1. open": "12.8600",
            "2. high": "13.1700",
            "3. low": "12.8600",
            "4. close": "13.1700",
            "5. volume": "35886462"
        },
        "2024-11-01": {
            "1. open": "12.8500",
            "2. high": "12.9900",
            "3. low": "12.7700",
            "4. close": "12.8900",
            "5. volume": "30198765"
        },
        "2024-10-31": {
            "1. open": "13.0100",
            "2. high": "13.0800",
            "3. low": "12.7300",
            "4. close": "12.8700",
            "5. volume": "44980575"
        },
        "2024-10-30": {
            "1. open": "13.1800",
            "2. high": "13.3300",
            "3. low": "13.1000",
            "4. close": "13.1800",
            "5. volume": "22218782"
        },
        "2024-10-29": {
            "1. open": "13.4900",
            "2. high": "13.5100",
            "3. low": "13.2600",
            "4. close": "13.3000",
            "5. volume": "28092946"
        },
        "2024-10-28": {
            "1. open": "13.3500",
            "2. high": "13.4700",
            "3. low": "13.2800",
            "4. close": "13.4500",
            "5. volume": "29340939"
        },
        "2024-10-25": {
            "1. open": "13.1900",
            "2. high": "13.3800",
            "3. low": "13.1700",
            "4. close": "13.3500",
            "5. volume": "25856767"
        },
        "2024-10-24": {
            "1. open": "13.4500",
            "2. high": "13.4500",
            "3. low": "13.1400",
            "4. close": "13.1800",
            "5. volume": "28770632"
        },
        "2024-10-23": {
            "1. open": "13.2000",
            "2. high": "13.4800",
            "3. low": "13.1000",
            "4. close": "13.4500",
            "5. volume": "39536178"
        },
        "2024-10-22": {
            "1. open": "12.9000",
            "2. high": "13.2500",
            "3. low": "12.9000",
            "4. close": "13.1200",
            "5. volume": "37643225"
        },
        "2024-10-21": {
            "1. open": "13.1800",
            "2. high": "13.2000",
            "3. low": "12.8500",
            "4. close": "12.9400",
            "5. volume": "42688582"
        },
        "2024-10-18": {
            "1. open": "12.8000",
            "2. high": "13.3000",
            "3. low": "12.6600",
            "4. close": "13.1100",
            "5. volume": "41972962"
        },
        "2024-10-17": {
            "1. open": "13.0800",
            "2. high": "13.2000",
            "3. low": "12.7900",
            "4. close": "12.8000",
            "5. volume": "26755392"
        },
        "2024-10-16": {
            "1. open": "13.0800",
            "2. high": "13.2200",
            "3. low": "12.9700",
            "4. close": "13.0700",
            "5. volume": "27607313"
        },
        "2024-10-15": {
            "1. open": "13.5800",
            "2. high": "13.5800",
            "3. low": "13.1900",
            "4. close": "13.2000",
            "5. volume": "30858755"
        },
        "2024-10-14": {
            "1. open": "13.6700",
            "2. high": "13.7800",
            "3. low": "13.5000",
            "4. close": "13.6300",
            "5. volume": "34868201"
        },
        "2024-10-11": {
            "1. open": "13.9100",
            "2. high": "14.0900",
            "3. low": "13.4900",
            "4. close": "13.6700",
            "5. volume": "29933464"
        },
        "2024-10-10": {
            "1. open": "13.6200",
            "2. high": "14.1700",
            "3. low": "13.5200",
            "4. close": "13.9200",
            "5. volume": "54663906"
        },
        "2024-10-09": {
            "1. open": "14.7000",
            "2. high": "14.7000",
            "3. low": "13.5900",
            "4. close": "13.5900",
            "5. volume": "69300393"
        },
        "2024-10-08": {
            "1. open": "16.0000",
            "2. high": "16.0700",
            "3. low": "14.5600",
            "4. close": "14.9100",
            "5. volume": "101611980"
        },
        "2024-09-30": {
            "1. open": "13.9000",
            "2. high": "14.6900",
            "3. low": "13.9000",
            "4. close": "14.6300",
            "5. volume": "78191866"
        },
        "2024-09-27": {
            "1. open": "13.3700",
            "2. high": "13.5900",
            "3. low": "13.2600",
            "4. close": "13.5700",
            "5. volume": "24306730"
        },
        "2024-09-26": {
            "1. open": "12.5500",
            "2. high": "13.2300",
            "3. low": "12.5200",
            "4. close": "13.2200",
            "5. volume": "36219119"
        },
        "2024-09-25": {
            "1. open": "12.4500",
            "2. high": "12.8600",
            "3. low": "12.4100",
            "4. close": "12.5600",
            "5. volume": "35291760"
        },
        "2024-09-24": {
            "1. open": "11.9700",
            "2. high": "12.2500",
            "3. low": "11.8300",
            "4. close": "12.2300",
            "5. volume": "27100584"
        },
        "2024-09-23": {
            "1. open": "11.8000",
            "2. high": "11.9500",
            "3. low": "11.7700",
            "4. close": "11.8900",
            "5. volume": "10120612"
        },
        "2024-09-20": {
            "1. open": "11.8400",
            "2. high": "11.9400",
            "3. low": "11.6800",
            "4. close": "11.8600",
            "5. volume": "22415368"
        },
        "2024-09-19": {
            "1. open": "11.8000",
            "2. high": "11.9000",
            "3. low": "11.6700",
            "4. close": "11.8300",
            "5. volume": "15827496"
        },
        "2024-09-18": {
            "1. open": "11.5500",
            "2. high": "11.8500",
            "3. low": "11.5200",
            "4. close": "11.7800",
            "5. volume": "16165619"
        },
        "2024-09-13": {
            "1. open": "11.6700",
            "2. high": "11.7100",
            "3. low": "11.4900",
            "4. close": "11.5500",
            "5. volume": "17780015"
        },
        "2024-09-12": {
            "1. open": "11.8200",
            "2. high": "11.8400",
            "3. low": "11.6600",
            "4. close": "11.6700",
            "5. volume": "16280074"
        },
        "2024-09-11": {
            "1. open": "11.8000",
            "2. high": "11.9500",
            "3. low": "11.7000",
            "4. close": "11.8200",
            "5. volume": "17006758"
        },
        "2024-09-10": {
            "1. open": "12.1500",
            "2. high": "12.1600",
            "3. low": "11.7500",
            "4. close": "11.7900",
            "5. volume": "22961502"
        },
        "2024-09-09": {
            "1. open": "12.2700",
            "2. high": "12.3400",
            "3. low": "12.0900",
            "4. close": "12.1400",
            "5. volume": "14838900"
        },
        "2024-09-06": {
            "1. open": "12.1600",
            "2. high": "12.5000",
            "3. low": "12.1600",
            "4. close": "12.2800",
            "5. volume": "20286281"
        },
        "2024-09-05": {
            "1. open": "12.0900",
            "2. high": "12.2100",
            "3. low": "12.0800",
            "4. close": "12.1500",
            "5. volume": "15653677"
        },
        "2024-09-04": {
            "1. open": "12.1200",
            "2. high": "12.2300",
            "3. low": "12.0800",
            "4. close": "12.0900",
            "5. volume": "13992450"
        },
        "2024-09-03": {
            "1. open": "12.1300",
            "2. high": "12.2300",
            "3. low": "12.0700",
            "4. close": "12.2300",
            "5. volume": "17434531"
        },
        "2024-09-02": {
            "1. open": "12.4800",
            "2. high": "12.5400",
            "3. low": "12.1700",
            "4. close": "12.1700",
            "5. volume": "24264236"
        },
        "2024-08-30": {
            "1. open": "12.4900",
            "2. high": "12.7800",
            "3. low": "12.2000",
            "4. close": "12.5600",
            "5. volume": "29042115"
        },
        "2024-08-29": {
            "1. open": "12.5900",
            "2. high": "12.6400",
            "3. low": "12.5400",
            "4. close": "12.5500",
            "5. volume": "13347641"
        },
        "2024-08-28": {
            "1. open": "12.7900",
            "2. high": "12.8200",
            "3. low": "12.5000",
            "4. close": "12.5500",
            "5. volume": "15112790"
        },
        "2024-08-27": {
            "1. open": "12.8500",
            "2. high": "12.9300",
            "3. low": "12.7100",
            "4. close": "12.7600",
            "5. volume": "10292850"
        },
        "2024-08-26": {
            "1. open": "13.0200",
            "2. high": "13.0900",
            "3. low": "12.8100",
            "4. close": "12.8800",
            "5. volume": "14843500"
        },
        "2024-08-23": {
            "1. open": "12.6800",
            "2. high": "13.0400",
            "3. low": "12.6700",
            "4. close": "13.0000",
            "5. volume": "16639102"
        },
        "2024-08-22": {
            "1. open": "12.8000",
            "2. high": "12.8300",
            "3. low": "12.6600",
            "4. close": "12.6700",
            "5. volume": "17397828"
        },
        "2024-08-21": {
            "1. open": "12.8300",
            "2. high": "12.8900",
            "3. low": "12.7500",
            "4. close": "12.8400",
            "5. volume": "14286023"
        },
        "2024-08-20": {
            "1. open": "13.1100",
            "2. high": "13.1400",
            "3. low": "12.8500",
            "4. close": "12.8800",
            "5. volume": "19572867"
        },
        "2024-08-19": {
            "1. open": "13.1400",
            "2. high": "13.3700",
            "3. low": "13.0800",
            "4. close": "13.0900",
            "5. volume": "22586229"
        },
        "2024-08-16": {
            "1. open": "13.1800",
            "2. high": "13.3000",
            "3. low": "13.0500",
            "4. close": "13.0800",
            "5. volume": "20630845"
        },
        "2024-08-15": {
            "1. open": "13.3300",
            "2. high": "13.5200",
            "3. low": "13.2800",
            "4. close": "13.4600",
            "5. volume": "19279301"
        },
        "2024-08-14": {
            "1. open": "13.6200",
            "2. high": "13.6300",
            "3. low": "13.3300",
            "4. close": "13.3300",
            "5. volume": "19171032"
        },
        "2024-08-13": {
            "1. open": "13.7300",
            "2. high": "13.7800",
            "3. low": "13.5500",
            "4. close": "13.6500",
            "5. volume": "12577887"
        },
        "2024-08-12": {
            "1. open": "13.8500",
            "2. high": "13.8900",
            "3. low": "13.6200",
            "4. close": "13.7400",
            "5. volume": "10781384"
        },
        "2024-08-09": {
            "1. open": "14.1200",
            "2. high": "14.2100",
            "3. low": "13.8600",
            "4. close": "13.8600",
            "5. volume": "13641071"
        },
        "2024-08-08": {
            "1. open": "14.1500",
            "2. high": "14.2400",
            "3. low": "14.0800",
            "4. close": "14.0800",
            "5. volume": "10613500"
        },
        "2024-08-07": {
            "1. open": "14.3400",
            "2. high": "14.3400",
            "3. low": "14.1800",
            "4. close": "14.1800",
            "5. volume": "10472790"
        },
        "2024-08-06": {
            "1. open": "14.5500",
            "2. high": "14.6600",
            "3. low": "14.1600",
            "4. close": "14.2500",
            "5. volume": "20007392"
        },
        "2024-08-05": {
            "1. open": "14.6000",
            "2. high": "14.7400",
            "3. low": "14.5100",
            "4. close": "14.5200",
            "5. volume": "17649960"
        },
        "2024-08-02": {
            "1. open": "14.6500",
            "2. high": "14.7200",
            "3. low": "14.5000",
            "4. close": "14.5500",
            "5. volume": "12945335"
        },
        "2024-08-01": {
            "1. open": "14.6800",
            "2. high": "14.8000",
            "3. low": "14.6100",
            "4. close": "14.7300",
            "5. volume": "14706888"
        },
        "2024-07-31": {
            "1. open": "14.4500",
            "2. high": "14.7500",
            "3. low": "14.3800",
            "4. close": "14.6800",
            "5. volume": "19729903"
        },
        "2024-07-30": {
            "1. open": "14.7000",
            "2. high": "14.7000",
            "3. low": "14.3500",
            "4. close": "14.4500",
            "5. volume": "17682002"
        },
        "2024-07-29": {
            "1. open": "14.4900",
            "2. high": "14.7500",
            "3. low": "14.4400",
            "4. close": "14.6000",
            "5. volume": "15159963"
        },
        "2024-07-26": {
            "1. open": "14.5700",
            "2. high": "14.6300",
            "3. low": "14.3700",
            "4. close": "14.4300",
            "5. volume": "16843363"
        },
        "2024-07-25": {
            "1. open": "14.5000",
            "2. high": "14.5800",
            "3. low": "14.4400",
            "4. close": "14.5000",
            "5. volume": "14174583"
        },
        "2024-07-24": {
            "1. open": "14.6300",
            "2. high": "14.7000",
            "3. low": "14.4500",
            "4. close": "14.4900",
            "5. volume": "19035516"
        },
        "2024-07-23": {
            "1. open": "14.8500",
            "2. high": "14.9800",
            "3. low": "14.6900",
            "4. close": "14.6900",
            "5. volume": "24571469"
        },
        "2024-07-22": {
            "1. open": "14.8300",
            "2. high": "14.9400",
            "3. low": "14.7300",
            "4. close": "14.9100",
            "5. volume": "26502356"
        },
        "2024-07-19": {
            "1. open": "14.8000",
            "2. high": "14.9500",
            "3. low": "14.7000",
            "4. close": "14.8700",
            "5. volume": "30877907"
        },
        "2024-07-18": {
            "1. open": "14.7500",
            "2. high": "14.8400",
            "3. low": "14.6300",
            "4. close": "14.7700",
            "5. volume": "32215188"
        },
        "2024-07-17": {
            "1. open": "14.8900",
            "2. high": "14.9500",
            "3. low": "14.3700",
            "4. close": "14.8100",
            "5. volume": "51953001"
        },
        "2024-07-16": {
            "1. open": "14.3000",
            "2. high": "14.5600",
            "3. low": "14.1800",
            "4. close": "14.5200",
            "5. volume": "24047117"
        },
        "2024-07-15": {
            "1. open": "14.1800",
            "2. high": "14.3600",
            "3. low": "14.1600",
            "4. close": "14.2300",
            "5. volume": "16168528"
        },
        "2024-07-12": {
            "1. open": "14.0200",
            "2. high": "14.2400",
            "3. low": "13.9900",
            "4. close": "14.2000",
            "5. volume": "16048743"
        },
        "2024-07-11": {
            "1. open": "13.8700",
            "2. high": "14.0700",
            "3. low": "13.8700",
            "4. close": "14.0200",
            "5. volume": "15784191"
        },
        "2024-07-10": {
            "1. open": "13.4000",
            "2. high": "13.8400",
            "3. low": "13.4000",
            "4. close": "13.8200",
            "5. volume": "17456235"
        },
        "2024-07-09": {
            "1. open": "13.3700",
            "2. high": "13.5000",
            "3. low": "13.2000",
            "4. close": "13.5000",
            "5. volume": "13699669"
        },
        "2024-07-08": {
            "1. open": "13.5700",
            "2. high": "13.6000",
            "3. low": "13.3600",
            "4. close": "13.3800",
            "5. volume": "15543202"
        },
        "2024-07-05": {
            "1. open": "13.6700",
            "2. high": "13.7100",
            "3. low": "13.5800",
            "4. close": "13.6200",
            "5. volume": "13008354"
        },
        "2024-07-04": {
            "1. open": "13.7800",
            "2. high": "13.8900",
            "3. low": "13.6400",
            "4. close": "13.7000",
            "5. volume": "11689817"
        },
        "2024-07-03": {
            "1. open": "13.7500",
            "2. high": "13.8300",
            "3. low": "13.7400",
            "4. close": "13.7700",
            "5. volume": "9111590"
        },
        "2024-07-02": {
            "1. open": "13.8500",
            "2. high": "13.9200",
            "3. low": "13.7300",
            "4. close": "13.7500",
            "5. volume": "11938041"
        },
        "2024-07-01": {
            "1. open": "13.8300",
            "2. high": "13.9200",
            "3. low": "13.7300",
            "4. close": "13.8600",
            "5. volume": "10623130"
        },
        "2024-06-28": {
            "1. open": "13.8100",
            "2. high": "13.9800",
            "3. low": "13.7900",
            "4. close": "13.8600",
            "5. volume": "12504201"
        },
        "2024-06-27": {
            "1. open": "13.9000",
            "2. high": "13.9000",
            "3. low": "13.7400",
            "4. close": "13.7900",
            "5. volume": "12789901"
        },
        "2024-06-26": {
            "1. open": "13.9600",
            "2. high": "13.9900",
            "3. low": "13.8200",
            "4. close": "13.9400",
            "5. volume": "12385978"
        },
        "2024-06-25": {
            "1. open": "14.0500",
            "2. high": "14.1600",
            "3. low": "13.9000",
            "4. close": "13.9600",
            "5. volume": "15171884"
        },
        "2024-06-24": {
            "1. open": "14.1000",
            "2. high": "14.1100",
            "3. low": "13.9100",
            "4. close": "14.0000",
            "5. volume": "15276850"
        },
        "2024-06-21": {
            "1. open": "13.9900",
            "2. high": "14.1400",
            "3. low": "13.9800",
            "4. close": "14.0500",
            "5. volume": "13625690"
        },
        "2024-06-20": {
            "1. open": "14.1600",
            "2. high": "14.1900",
            "3. low": "13.9700",
            "4. close": "14.0200",
            "5. volume": "11632229"
        },
        "2024-06-19": {
            "1. open": "14.3400",
            "2. high": "14.3700",
            "3. low": "14.1600",
            "4. close": "14.1600",
            "5. volume": "12680261"
        },
        "2024-06-18": {
            "1. open": "14.3500",
            "2. high": "14.4400",
            "3. low": "14.2500",
            "4. close": "14.3600",
            "5. volume": "18886488"
        },
        "2024-06-17": {
            "1. open": "14.2500",
            "2. high": "14.6000",
            "3. low": "14.2100",
            "4. close": "14.3200",
            "5. volume": "26423734"
        },
        "2024-06-14": {
            "1. open": "13.9000",
            "2. high": "14.3600",
            "3. low": "13.8600",
            "4. close": "14.3000",
            "5. volume": "28177548"
        },
        "2024-06-13": {
            "1. open": "14.0500",
            "2. high": "14.0700",
            "3. low": "13.7500",
            "4. close": "13.9700",
            "5. volume": "25774253"
        },
        "2024-06-12": {
            "1. open": "14.1000",
            "2. high": "14.2200",
            "3. low": "14.0600",
            "4. close": "14.1900",
            "5. volume": "17072103"
        },
        "2024-06-11": {
            "1. open": "14.1000",
            "2. high": "14.1600",
            "3. low": "13.8700",
            "4. close": "14.1000",
            "5. volume": "24193313"
        },
        "2024-06-07": {
            "1. open": "14.1700",
            "2. high": "14.2000",
            "3. low": "14.0700",
            "4. close": "14.1100",
            "5. volume": "13137740"
        },
        "2024-06-06": {
            "1. open": "14.1700",
            "2. high": "14.2100",
            "3. low": "14.0600",
            "4. close": "14.1400",
            "5. volume": "14557795"
        },
        "2024-06-05": {
            "1. open": "14.2800",
            "2. high": "14.3600",
            "3. low": "14.1500",
            "4. close": "14.1700",
            "5. volume": "16067302"
        },
        "2024-06-04": {
            "1. open": "14.3200",
            "2. high": "14.3900",
            "3. low": "14.1900",
            "4. close": "14.2600",
            "5. volume": "20738906"
        },
        "2024-06-03": {
            "1. open": "14.1600",
            "2. high": "14.4400",
            "3. low": "14.1500",
            "4. close": "14.4000",
            "5. volume": "35992308"
        },
        "2024-05-31": {
            "1. open": "14.2300",
            "2. high": "14.3300",
            "3. low": "14.0700",
            "4. close": "14.0700",
            "5. volume": "20154358"
        },
        "2024-05-30": {
            "1. open": "14.1700",
            "2. high": "14.3500",
            "3. low": "14.1600",
            "4. close": "14.2300",
            "5. volume": "16339594"
        },
        "2024-05-29": {
            "1. open": "14.0700",
            "2. high": "14.1700",
            "3. low": "14.0700",
            "4. close": "14.1300",
            "5. volume": "11990881"
        },
        "2024-05-28": {
            "1. open": "14.3400",
            "2. high": "14.3700",
            "3. low": "14.0800",
            "4. close": "14.0900",
            "5. volume": "18863489"
        },
        "2024-05-27": {
            "1. open": "14.2900",
            "2. high": "14.4700",
            "3. low": "14.2500",
            "4. close": "14.3800",
            "5. volume": "20435966"
        },
        "2024-05-24": {
            "1. open": "14.1600",
            "2. high": "14.2500",
            "3. low": "14.1300",
            "4. close": "14.1900",
            "5. volume": "15336166"
        },
        "2024-05-23": {
            "1. open": "14.4500",
            "2. high": "14.4500",
            "3. low": "14.0800",
            "4. close": "14.1800",
            "5. volume": "27601041"
        },
        "2024-05-22": {
            "1. open": "14.4500",
            "2. high": "14.4700",
            "3. low": "14.4100",
            "4. close": "14.4300",
            "5. volume": "13275917"
        },
        "2024-05-21": {
            "1. open": "14.4300",
            "2. high": "14.4900",
            "3. low": "14.3400",
            "4. close": "14.4700",
            "5. volume": "14662111"
        },
        "2024-05-20": {
            "1. open": "14.5000",
            "2. high": "14.5400",
            "3. low": "14.4100",
            "4. close": "14.4200",
            "5. volume": "18615109"
        },
        "2024-05-17": {
            "1. open": "14.4000",
            "2. high": "14.5200",
            "3. low": "14.3700",
            "4. close": "14.5200",
            "5. volume": "19506034"
        },
        "2024-05-16": {
            "1. open": "14.4800",
            "2. high": "14.5200",
            "3. low": "14.3600",
            "4. close": "14.4000",
            "5. volume": "20142252"
        },
        "2024-05-15": {
            "1. open": "14.5900",
            "2. high": "14.5900",
            "3. low": "14.4200",
            "4. close": "14.4600",
            "5. volume": "13691715"
        },
        "2024-05-14": {
            "1. open": "14.6200",
            "2. high": "14.7200",
            "3. low": "14.5500",
            "4. close": "14.6000",
            "5. volume": "18653766"
        },
        "2024-05-13": {
            "1. open": "14.5700",
            "2. high": "14.6200",
            "3. low": "14.4000",
            "4. close": "14.6000",
            "5. volume": "18190586"
        },
        "2024-05-10": {
            "1. open": "14.5800",
            "2. high": "14.6200",
            "3. low": "14.4500",
            "4. close": "14.6100",
            "5. volume": "18415667"
        },
        "2024-05-09": {
            "1. open": "14.5700",
            "2. high": "14.6100",
            "3. low": "14.5200",
            "4. close": "14.5700",
            "5. volume": "17479548"
        },
        "2024-05-08": {
            "1. open": "14.5100",
            "2. high": "14.6000",
            "3. low": "14.4500",
            "4. close": "14.5500",
            "5. volume": "18876702"
        },
        "2024-05-07": {
            "1. open": "14.8000",
            "2. high": "14.8000",
            "3. low": "14.5300",
            "4. close": "14.5600",
            "5. volume": "27720797"
        },
        "2024-05-06": {
            "1. open": "14.9400",
            "2. high": "15.1900",
            "3. low": "14.7800",
            "4. close": "14.8000",
            "5. volume": "37863959"
        },
        "2024-04-30": {
            "1. open": "15.2300",
            "2. high": "15.2800",
            "3. low": "14.8500",
            "4. close": "14.8600",
            "5. volume": "35089018"
        },
        "2024-04-29": {
            "1. open": "15.2800",
            "2. high": "15.3400",
            "3. low": "15.0600",
            "4. close": "15.2800",
            "5. volume": "25750119"
        },
        "2024-04-26": {
            "1. open": "15.1500",
            "2. high": "15.2900",
            "3. low": "15.0800",
            "4. close": "15.2000",
            "5. volume": "19890608"
        },
        "2024-04-25": {
            "1. open": "14.9400",
            "2. high": "15.1900",
            "3. low": "14.8500",
            "4. close": "15.1400",
            "5. volume": "20036044"
        },
        "2024-04-24": {
            "1. open": "15.0100",
            "2. high": "15.0700",
            "3. low": "14.8300",
            "4. close": "14.9400",
            "5. volume": "14470390"
        },
        "2024-04-23": {
            "1. open": "15.0500",
            "2. high": "15.1500",
            "3. low": "14.9800",
            "4. close": "15.0100",
            "5. volume": "16571455"
        },
        "2024-04-22": {
            "1. open": "15.2000",
            "2. high": "15.3400",
            "3. low": "15.0600",
            "4. close": "15.0900",
            "5. volume": "17463678"
        },
        "2024-04-19": {
            "1. open": "15.3000",
            "2. high": "15.4000",
            "3. low": "15.1800",
            "4. close": "15.2300",
            "5. volume": "16190877"
        },
        "2024-04-18": {
            "1. open": "15.1300",
            "2. high": "15.4100",
            "3. low": "15.1000",
            "4. close": "15.3600",
            "5. volume": "24492346"
        },
        "2024-04-17": {
            "1. open": "15.1700",
            "2. high": "15.2300",
            "3. low": "15.0200",
            "4. close": "15.1900",
            "5. volume": "25181918"
        },
        "2024-04-16": {
            "1. open": "15.2000",
            "2. high": "15.3200",
            "3. low": "15.0700",
            "4. close": "15.2300",
            "5. volume": "26810757"
        },
        "2024-04-15": {
            "1. open": "15.0000",
            "2. high": "15.2800",
            "3. low": "14.9400",
            "4. close": "15.2100",
            "5. volume": "24380335"
        },
        "2024-04-12": {
            "1. open": "15.2700",
            "2. high": "15.3000",
            "3. low": "15.0100",
            "4. close": "15.0200",
            "5. volume": "17958580"
        },
        "2024-04-11": {
            "1. open": "15.2400",
            "2. high": "15.3700",
            "3. low": "15.0300",
            "4. close": "15.2700",
            "5. volume": "21065266"
        },
        "2024-04-10": {
            "1. open": "15.3200",
            "2. high": "15.4700",
            "3. low": "15.1600",
            "4. close": "15.2800",
            "5. volume": "20563738"
        },
        "2024-04-09": {
            "1. open": "15.3500",
            "2. high": "15.3800",
            "3. low": "15.1800",
            "4. close": "15.3000",
            "5. volume": "25806834"
        },
        "2024-04-08": {
            "1. open": "15.4200",
            "2. high": "15.7700",
            "3. low": "15.2700",
            "4. close": "15.3100",
            "5. volume": "28601027"
        },
        "2024-04-03": {
            "1. open": "15.3800",
            "2. high": "15.3900",
            "3. low": "15.2300",
            "4. close": "15.3500",
            "5. volume": "20677525"
        },
        "2024-04-02": {
            "1. open": "15.3500",
            "2. high": "15.4100",
            "3. low": "15.2400",
            "4. close": "15.2900",
            "5. volume": "20488008"
        },
        "2024-04-01": {
            "1. open": "15.0800",
            "2. high": "15.3600",
            "3. low": "15.0100",
            "4. close": "15.2700",
            "5. volume": "25363548"
        },
        "2024-03-29": {
            "1. open": "14.9500",
            "2. high": "15.1100",
            "3. low": "14.9300",
            "4. close": "15.0700",
            "5. volume": "15578999"
        },
        "2024-03-28": {
            "1. open": "14.9700",
            "2. high": "15.1600",
            "3. low": "14.9200",
            "4. close": "14.9500",
            "5. volume": "28793695"
        },
        "2024-03-27": {
            "1. open": "15.0200",
            "2. high": "15.1000",
            "3. low": "14.9300",
            "4. close": "14.9700",
            "5. volume": "20979021"
        },
        "2024-03-26": {
            "1. open": "14.7200",
            "2. high": "15.0400",
            "3. low": "14.7100",
            "4. close": "15.0100",
            "5. volume": "21626072"
        },
        "2024-03-25": {
            "1. open": "14.8400",
            "2. high": "14.9200",
            "3. low": "14.7300",
            "4. close": "14.7300",
            "5. volume": "14130090"
        },
        "2024-03-22": {
            "1. open": "14.9800",
            "2. high": "14.9800",
            "3. low": "14.7200",
            "4. close": "14.8500",
            "5. volume": "14872381"
        },
        "2024-03-21": {
            "1. open": "14.8800",
            "2. high": "15.0100",
            "3. low": "14.8300",
            "4. close": "14.9000",
            "5. volume": "14966500"
        },
        "2024-03-20": {
            "1. open": "14.7800",
            "2. high": "14.9200",
            "3. low": "14.7800",
            "4. close": "14.9000",
            "5. volume": "13536141"
        },
        "2024-03-19": {
            "1. open": "14.8500",
            "2. high": "14.9000",
            "3. low": "14.7100",
            "4. close": "14.7400",
            "5. volume": "12594050"
        },
        "2024-03-18": {
            "1. open": "14.6600",
            "2. high": "14.9400",
            "3. low": "14.6600",
            "4. close": "14.8400",
            "5. volume": "20335381"
        },
        "2024-03-15": {
            "1. open": "14.6100",
            "2. high": "14.6900",
            "3. low": "14.5400",
            "4. close": "14.6300",
            "5. volume": "22180917"
        },
        "2024-03-14": {
            "1. open": "14.8500",
            "2. high": "14.8900",
            "3. low": "14.6200",
            "4. close": "14.6700",
            "5. volume": "15372695"
        },
        "2024-03-13": {
            "1. open": "14.9100",
            "2. high": "15.0300",
            "3. low": "14.8100",
            "4. close": "14.8300",
            "5. volume": "16628090"
        },
        "2024-03-12": {
            "1. open": "14.9800",
            "2. high": "15.0100",
            "3. low": "14.8500",
            "4. close": "14.9100",
            "5. volume": "18250065"
        },
        "2024-03-11": {
            "1. open": "14.9400",
            "2. high": "15.0400",
            "3. low": "14.9100",
            "4. close": "14.9800",
            "5. volume": "15174531"
        },
        "2024-03-08": {
            "1. open": "15.0200",
            "2. high": "15.1000",
            "3. low": "14.9300",
            "4. close": "15.0000",
            "5. volume": "12980461"
        },
        "2024-03-07": {
            "1. open": "15.0500",
            "2. high": "15.1500",
            "3. low": "14.9700",
            "4. close": "15.0000",
            "5. volume": "16196605"
        },
        "2024-03-06": {
            "1. open": "15.1800",
            "2. high": "15.2000",
            "3. low": "15.0100",
            "4. close": "15.0100",
            "5. volume": "16124021"
        },
        "2024-03-05": {
            "1. open": "14.9100",
            "2. high": "15.2300",
            "3. low": "14.8700",
            "4. close": "15.1800",
            "5. volume": "29287938"
        },
        "2024-03-04": {
            "1. open": "15.0100",
            "2. high": "15.1200",
            "3. low": "14.8700",
            "4. close": "14.9700",
            "5. volume": "18193527"
        },
        "2024-03-01": {
            "1. open": "14.9900",
            "2. high": "15.0500",
            "3. low": "14.9000",
            "4. close": "14.9800",
            "5. volume": "16063057"
        },
        "2024-02-29": {
            "1. open": "14.7000",
            "2. high": "14.9600",
            "3. low": "14.6900",
            "4. close": "14.9600",
            "5. volume": "22712765"
        },
        "2024-02-28": {
            "1. open": "14.9000",
            "2. high": "14.9300",
            "3. low": "14.7200",
            "4. close": "14.7600",
            "5. volume": "22965065"
        },
        "2024-02-27": {
            "1. open": "14.7800",
            "2. high": "14.9500",
            "3. low": "14.7400",
            "4. close": "14.8900",
            "5. volume": "14628244"
        },
        "2024-02-26": {
            "1. open": "14.9300",
            "2. high": "14.9900",
            "3. low": "14.7600",
            "4. close": "14.7800",
            "5. volume": "22312587"
        },
        "2024-02-23": {
            "1. open": "14.8600",
            "2. high": "14.9400",
            "3. low": "14.7900",
            "4. close": "14.9000",
            "5. volume": "14218577"
        },
        "2024-02-22": {
            "1. open": "14.7300",
            "2. high": "14.8800",
            "3. low": "14.7000",
            "4. close": "14.8500",
            "5. volume": "14900255"
        },
        "2024-02-21": {
            "1. open": "14.5800",
            "2. high": "14.9100",
            "3. low": "14.5500",
            "4. close": "14.7300",
            "5. volume": "21458102"
        },
        "2024-02-20": {
            "1. open": "14.5500",
            "2. high": "14.6700",
            "3. low": "14.4300",
            "4. close": "14.6300",
            "5. volume": "20869101"
        },
        "2024-02-19": {
            "1. open": "14.6000",
            "2. high": "14.6900",
            "3. low": "14.4700",
            "4. close": "14.5500",
            "5. volume": "25238358"
        },
        "2024-02-08": {
            "1. open": "14.4100",
            "2. high": "14.5900",
            "3. low": "14.3100",
            "4. close": "14.5800",
            "5. volume": "34774454"
        },
        "2024-02-07": {
            "1. open": "14.1900",
            "2. high": "14.4100",
            "3. low": "13.9600",
            "4. close": "14.4100",
            "5. volume": "38572940"
        },
        "2024-02-06": {
            "1. open": "13.7800",
            "2. high": "14.2000",
            "3. low": "13.7000",
            "4. close": "14.1500",
            "5. volume": "34883086"
        },
        "2024-02-05": {
            "1. open": "13.7900",
            "2. high": "13.8800",
            "3. low": "13.3700",
            "4. close": "13.7800",
            "5. volume": "35155601"
        },
        "2024-02-02": {
            "1. open": "13.7400",
            "2. high": "13.8800",
            "3. low": "13.1800",
            "4. close": "13.7500",
            "5. volume": "36711380"
        },
        "2024-02-01": {
            "1. open": "13.6400",
            "2. high": "13.8900",
            "3. low": "13.6200",
            "4. close": "13.7100",
            "5. volume": "23748167"
        },
        "2024-01-31": {
            "1. open": "13.7200",
            "2. high": "13.8000",
            "3. low": "13.5400",
            "4. close": "13.6700",
            "5. volume": "25793412"
        },
        "2024-01-30": {
            "1. open": "13.8500",
            "2. high": "13.9600",
            "3. low": "13.7100",
            "4. close": "13.7100",
            "5. volume": "18267196"
        },
        "2024-01-29": {
            "1. open": "13.9300",
            "2. high": "14.0900",
            "3. low": "13.8400",
            "4. close": "13.9100",
            "5. volume": "22208721"
        },
        "2024-01-26": {
            "1. open": "13.6300",
            "2. high": "13.9600",
            "3. low": "13.6200",
            "4. close": "13.8900",
            "5. volume": "26781312"
        },
        "2024-01-25": {
            "1. open": "13.5600",
            "2. high": "13.7900",
            "3. low": "13.5100",
            "4. close": "13.7600",
            "5. volume": "29315920"
        },
        "2024-01-24": {
            "1. open": "13.2600",
            "2. high": "13.5600",
            "3. low": "13.2200",
            "4. close": "13.5100",
            "5. volume": "22954111"
        },
        "2024-01-23": {
            "1. open": "13.2200",
            "2. high": "13.3000",
            "3. low": "13.1100",
            "4. close": "13.2000",
            "5. volume": "17480310"
        },
        "2024-01-22": {
            "1. open": "13.4300",
            "2. high": "13.4800",
            "3. low": "13.1100",
            "4. close": "13.2400",
            "5. volume": "31746593"
        },
        "2024-01-19": {
            "1. open": "13.3600",
            "2. high": "13.5100",
            "3. low": "13.2500",
            "4. close": "13.4100",
            "5. volume": "22390884"
        },
        "2024-01-18": {
            "1. open": "13.2500",
            "2. high": "13.4600",
            "3. low": "12.9200",
            "4. close": "13.3700",
            "5. volume": "35340902"
        },
        "2024-01-17": {
            "1. open": "13.4800",
            "2. high": "13.5000",
            "3. low": "13.2500",
            "4. close": "13.2500",
            "5. volume": "16634695"
        },
        "2024-01-16": {
            "1. open": "13.3100",
            "2. high": "13.4800",
            "3. low": "13.3000",
            "4. close": "13.4600",
            "5. volume": "17749141"
        },
        "2024-01-15": {
            "1. open": "13.3000",
            "2. high": "13.4500",
            "3. low": "13.2500",
            "4. close": "13.3200",
            "5. volume": "10485185"
        },
        "2024-01-12": {
            "1. open": "13.3400",
            "2. high": "13.4200",
            "3. low": "13.3000",
            "4. close": "13.3200",
            "5. volume": "9496027"
        },
        "2024-01-11": {
            "1. open": "13.2200",
            "2. high": "13.4000",
            "3. low": "13.1600",
            "4. close": "13.3800",
            "5. volume": "13831578"
        },
        "2024-01-10": {
            "1. open": "13.1900",
            "2. high": "13.2700",
            "3. low": "13.1500",
            "4. close": "13.2200",
            "5. volume": "12375447"
        },
        "2024-01-09": {
            "1. open": "13.1300",
            "2. high": "13.2300",
            "3. low": "13.0900",
            "4. close": "13.2200",
            "5. volume": "18259482"
        },
        "2024-01-08": {
            "1. open": "13.3000",
            "2. high": "13.3800",
            "3. low": "13.0800",
            "4. close": "13.1200",
            "5. volume": "21877681"
        },
        "2024-01-05": {
            "1. open": "13.4200",
            "2. high": "13.5300",
            "3. low": "13.2700",
            "4. close": "13.3400",
            "5. volume": "17574801"
        },
        "2024-01-04": {
            "1. open": "13.5100",
            "2. high": "13.5600",
            "3. low": "13.3100",
            "4. close": "13.4200",
            "5. volume": "16882051"
        },
        "2024-01-03": {
            "1. open": "13.4000",
            "2. high": "13.5300",
            "3. low": "13.3700",
            "4. close": "13.5000",
            "5. volume": "12174675"
        },
        "2024-01-02": {
            "1. open": "13.5600",
            "2. high": "13.7500",
            "3. low": "13.4100",
            "4. close": "13.4200",
            "5. volume": "18821008"
        },
        "2023-12-29": {
            "1. open": "13.4900",
            "2. high": "13.6300",
            "3. low": "13.4300",
            "4. close": "13.5300",
            "5. volume": "28187108"
        },
        "2023-12-28": {
            "1. open": "13.2100",
            "2. high": "13.5200",
            "3. low": "13.2000",
            "4. close": "13.5200",
            "5. volume": "19838701"
        },
        "2023-12-27": {
            "1. open": "13.3100",
            "2. high": "13.3900",
            "3. low": "13.1500",
            "4. close": "13.3000",
            "5. volume": "14995706"
        },
        "2023-12-26": {
            "1. open": "13.3800",
            "2. high": "13.3800",
            "3. low": "13.2600",
            "4. close": "13.2900",
            "5. volume": "10887341"
        },
        "2023-12-25": {
            "1. open": "13.3600",
            "2. high": "13.4800",
            "3. low": "13.3100",
            "4. close": "13.3800",
            "5. volume": "12411972"
        },
        "2023-12-22": {
            "1. open": "13.3500",
            "2. high": "13.4900",
            "3. low": "13.2500",
            "4. close": "13.4000",
            "5. volume": "15542354"
        },
        "2023-12-21": {
            "1. open": "13.2500",
            "2. high": "13.3700",
            "3. low": "13.2000",
            "4. close": "13.3500",
            "5. volume": "17150144"
        },
        "2023-12-20": {
            "1. open": "13.4300",
            "2. high": "13.5000",
            "3. low": "13.2800",
            "4. close": "13.2800",
            "5. volume": "15801914"
        },
        "2023-12-19": {
            "1. open": "13.4600",
            "2. high": "13.5200",
            "3. low": "13.3500",
            "4. close": "13.4500",
            "5. volume": "14732702"
        },
        "2023-12-18": {
            "1. open": "13.4300",
            "2. high": "13.5200",
            "3. low": "13.3000",
            "4. close": "13.4700",
            "5. volume": "14633147"
        },
        "2023-12-15": {
            "1. open": "13.6300",
            "2. high": "13.6600",
            "3. low": "13.4600",
            "4. close": "13.4900",
            "5. volume": "18136731"
        },
        "2023-12-14": {
            "1. open": "13.8200",
            "2. high": "13.8900",
            "3. low": "13.5900",
            "4. close": "13.6100",
            "5. volume": "16898939"
        },
        "2023-12-13": {
            "1. open": "13.9400",
            "2. high": "14.0300",
            "3. low": "13.7600",
            "4. close": "13.7700",
            "5. volume": "17967732"
        },
        "2023-12-12": {
            "1. open": "13.9200",
            "2. high": "14.0500",
            "3. low": "13.8300",
            "4. close": "14.0000",
            "5. volume": "17072025"
        },
        "2023-12-11": {
            "1. open": "14.0600",
            "2. high": "14.0700",
            "3. low": "13.8000",
            "4. close": "13.9900",
            "5. volume": "32235415"
        },
        "2023-12-08": {
            "1. open": "13.9800",
            "2. high": "14.1900",
            "3. low": "13.9500",
            "4. close": "14.1200",
            "5. volume": "32166015"
        },
        "2023-12-07": {
            "1. open": "14.0900",
            "2. high": "14.0900",
            "3. low": "13.7400",
            "4. close": "14.0400",
            "5. volume": "30771157"
        },
        "2023-12-06": {
            "1. open": "14.4300",
            "2. high": "14.4700",
            "3. low": "14.0800",
            "4. close": "14.0900",
            "5. volume": "39039828"
        },
        "2023-12-05": {
            "1. open": "14.7000",
            "2. high": "14.7300",
            "3. low": "14.4200",
            "4. close": "14.4400",
            "5. volume": "19334241"
        },
        "2023-12-04": {
            "1. open": "14.8600",
            "2. high": "14.9600",
            "3. low": "14.6900",
            "4. close": "14.7100",
            "5. volume": "18803877"
        },
        "2023-12-01": {
            "1. open": "14.8500",
            "2. high": "14.8900",
            "3. low": "14.6500",
            "4. close": "14.8600",
            "5. volume": "26717481"
        },
        "2023-11-30": {
            "1. open": "15.0000",
            "2. high": "15.0800",
            "3. low": "14.8000",
            "4. close": "14.8800",
            "5. volume": "24312755"
        },
        "2023-11-29": {
            "1. open": "15.3600",
            "2. high": "15.3700",
            "3. low": "14.9600",
            "4. close": "15.0500",
            "5. volume": "37337878"
        },
        "2023-11-28": {
            "1. open": "15.3100",
            "2. high": "15.4500",
            "3. low": "14.9100",
            "4. close": "15.3700",
            "5. volume": "62497031"
        },
        "2023-11-27": {
            "1. open": "14.9500",
            "2. high": "15.6200",
            "3. low": "14.7500",
            "4. close": "15.4900",
            "5. volume": "94795391"
        },
        "2023-11-24": {
            "1. open": "14.6900",
            "2. high": "14.7800",
            "3. low": "14.5600",
            "4. close": "14.5800",
            "5. volume": "20115746"
        },
        "2023-11-23": {
            "1. open": "14.3800",
            "2. high": "14.7200",
            "3. low": "14.3600",
            "4. close": "14.6900",
            "5. volume": "28675432"
        },
        "2023-11-22": {
            "1. open": "14.4100",
            "2. high": "14.4800",
            "3. low": "14.3200",
            "4. close": "14.3700",
            "5. volume": "13997865"
        },
        "2023-11-21": {
            "1. open": "14.4500",
            "2. high": "14.5900",
            "3. low": "14.4200",
            "4. close": "14.4300",
            "5. volume": "19706913"
        },
        "2023-11-20": {
            "1. open": "14.4400",
            "2. high": "14.5400",
            "3. low": "14.4100",
            "4. close": "14.4400",
            "5. volume": "16639830"
        },
        "2023-11-17": {
            "1. open": "14.3100",
            "2. high": "14.5000",
            "3. low": "14.2600",
            "4. close": "14.4800",
            "5. volume": "20405791"
        },
        "2023-11-16": {
            "1. open": "14.4400",
            "2. high": "14.4600",
            "3. low": "14.3200",
            "4. close": "14.3200",
            "5. volume": "17440880"
        },
        "2023-11-15": {
            "1. open": "14.4600",
            "2. high": "14.4900",
            "3. low": "14.3900",
            "4. close": "14.4800",
            "5. volume": "15809390"
        },
        "2023-11-14": {
            "1. open": "14.4900",
            "2. high": "14.5200",
            "3. low": "14.3800",
            "4. close": "14.4000",
            "5. volume": "19464600"
        },
        "2023-11-13": {
            "1. open": "14.6000",
            "2. high": "14.6500",
            "3. low": "14.3900",
            "4. close": "14.4400",
            "5. volume": "19938400"
        },
        "2023-11-10": {
            "1. open": "14.8400",
            "2. high": "14.9300",
            "3. low": "14.5800",
            "4. close": "14.6000",
            "5. volume": "15920240"
        },
        "2023-11-09": {
            "1. open": "14.8700",
            "2. high": "14.9800",
            "3. low": "14.7400",
            "4. close": "14.8700",
            "5. volume": "14921332"
        },
        "2023-11-08": {
            "1. open": "14.9000",
            "2. high": "14.9900",
            "3. low": "14.6900",
            "4. close": "14.9100",
            "5. volume": "23822897"
        },
        "2023-11-07": {
            "1. open": "14.9600",
            "2. high": "15.2300",
            "3. low": "14.9000",
            "4. close": "14.9200",
            "5. volume": "22587477"
        },
        "2023-11-06": {
            "1. open": "14.8800",
            "2. high": "15.0800",
            "3. low": "14.8200",
            "4. close": "15.0100",
            "5. volume": "23631819"
        },
        "2023-11-03": {
            "1. open": "14.7600",
            "2. high": "14.8700",
            "3. low": "14.7000",
            "4. close": "14.8300",
            "5. volume": "15831971"
        },
        "2023-11-02": {
            "1. open": "14.5000",
            "2. high": "14.8900",
            "3. low": "14.5000",
            "4. close": "14.7800",
            "5. volume": "25487572"
        },
        "2023-11-01": {
            "1. open": "14.5200",
            "2. high": "14.6100",
            "3. low": "14.3200",
            "4. close": "14.5200",
            "5. volume": "24349331"
        },
        "2023-10-31": {
            "1. open": "14.7400",
            "2. high": "14.8300",
            "3. low": "14.4000",
            "4. close": "14.5200",
            "5. volume": "33861959"
        },
        "2023-10-30": {
            "1. open": "15.1100",
            "2. high": "15.1500",
            "3. low": "14.7900",
            "4. close": "14.8000",
            "5. volume": "23970586"
        },
        "2023-10-27": {
            "1. open": "14.9100",
            "2. high": "15.3200",
            "3. low": "14.9100",
            "4. close": "15.1700",
            "5. volume": "23961447"
        },
        "2023-10-26": {
            "1. open": "14.7000",
            "2. high": "15.0400",
            "3. low": "14.7000",
            "4. close": "15.0000",
            "5. volume": "19645681"
        },
        "2023-10-25": {
            "1. open": "14.5800",
            "2. high": "14.9000",
            "3. low": "14.5300",
            "4. close": "14.8200",
            "5. volume": "17042713"
        },
        "2023-10-24": {
            "1. open": "14.5100",
            "2. high": "14.6200",
            "3. low": "14.3500",
            "4. close": "14.5000",
            "5. volume": "18663857"
        },
        "2023-10-23": {
            "1. open": "14.6700",
            "2. high": "15.0000",
            "3. low": "14.4400",
            "4. close": "14.5500",
            "5. volume": "21313900"
        },
        "2023-10-20": {
            "1. open": "14.7000",
            "2. high": "14.8000",
            "3. low": "14.5800",
            "4. close": "14.6000",
            "5. volume": "18025429"
        },
        "2023-10-19": {
            "1. open": "15.0300",
            "2. high": "15.1000",
            "3. low": "14.7400",
            "4. close": "14.7400",
            "5. volume": "24157316"
        },
        "2023-10-18": {
            "1. open": "15.0500",
            "2. high": "15.2800",
            "3. low": "15.0400",
            "4. close": "15.1800",
            "5. volume": "18701873"
        },
        "2023-10-17": {
            "1. open": "15.1800",
            "2. high": "15.1800",
            "3. low": "15.0300",
            "4. close": "15.0700",
            "5. volume": "11614063"
        },
        "2023-10-16": {
            "1. open": "15.3000",
            "2. high": "15.3000",
            "3. low": "15.0800",
            "4. close": "15.1200",
            "5. volume": "13578177"
        },
        "2023-10-13": {
            "1. open": "15.2500",
            "2. high": "15.2700",
            "3. low": "15.0700",
            "4. close": "15.1200",
            "5. volume": "16976291"
        },
        "2023-10-12": {
            "1. open": "14.8100",
            "2. high": "15.2100",
            "3. low": "14.8100",
            "4. close": "15.1700",
            "5. volume": "23042731"
        },
        "2023-10-11": {
            "1. open": "14.9900",
            "2. high": "15.0000",
            "3. low": "14.8100",
            "4. close": "14.8200",
            "5. volume": "13261925"
        },
        "2023-10-10": {
            "1. open": "14.9500",
            "2. high": "15.0100",
            "3. low": "14.8500",
            "4. close": "14.9200",
            "5. volume": "16340181"
        },
        "2023-10-09": {
            "1. open": "14.8000",
            "2. high": "15.0200",
            "3. low": "14.7300",
            "4. close": "14.9700",
            "5. volume": "17181447"
        },
        "2023-09-28": {
            "1. open": "14.8900",
            "2. high": "15.0000",
            "3. low": "14.7900",
            "4. close": "14.8000",
            "5. volume": "11938741"
        },
        "2023-09-27": {
            "1. open": "14.9300",
            "2. high": "14.9600",
            "3. low": "14.8000",
            "4. close": "14.8400",
            "5. volume": "11688599"
        },
        "2023-09-26": {
            "1. open": "14.9800",
            "2. high": "15.0600",
            "3. low": "14.8300",
            "4. close": "14.8600",
            "5. volume": "14484309"
        },
        "2023-09-25": {
            "1. open": "15.0600",
            "2. high": "15.0800",
            "3. low": "14.9400",
            "4. close": "14.9700",
            "5. volume": "14869099"
        },
        "2023-09-22": {
            "1. open": "14.9200",
            "2. high": "15.0800",
            "3. low": "14.8500",
            "4. close": "15.0600",
            "5. volume": "17236150"
        },
        "2023-09-21": {
            "1. open": "15.0000",
            "2. high": "15.0600",
            "3. low": "14.8700",
            "4. close": "14.9100",
            "5. volume": "16021819"
        },
        "2023-09-20": {
            "1. open": "14.9600",
            "2. high": "15.0700",
            "3. low": "14.8800",
            "4. close": "14.9800",
            "5. volume": "17292939"
        },
        "2023-09-19": {
            "1. open": "14.8100",
            "2. high": "14.9600",
            "3. low": "14.8000",
            "4. close": "14.9400",
            "5. volume": "16290822"
        },
        "2023-09-18": {
            "1. open": "14.7000",
            "2. high": "14.9000",
            "3. low": "14.6200",
            "4. close": "14.8400",
            "5. volume": "16151415"
        },
        "2023-09-15": {
            "1. open": "14.8800",
            "2. high": "14.9000",
            "3. low": "14.6700",
            "4. close": "14.7400",
            "5. volume": "19405823"
        },
        "2023-09-14": {
            "1. open": "14.7000",
            "2. high": "14.8800",
            "3. low": "14.3700",
            "4. close": "14.8300",
            "5. volume": "32437227"
        },
        "2023-09-13": {
            "1. open": "14.9000",
            "2. high": "14.9900",
            "3. low": "14.7900",
            "4. close": "14.8800",
            "5. volume": "15936474"
        },
        "2023-09-12": {
            "1. open": "14.9300",
            "2. high": "14.9800",
            "3. low": "14.8500",
            "4. close": "14.9500",
            "5. volume": "16908341"
        },
        "2023-09-11": {
            "1. open": "14.6200",
            "2. high": "14.9300",
            "3. low": "14.5900",
            "4. close": "14.8900",
            "5. volume": "21079985"
        },
        "2023-09-08": {
            "1. open": "14.6700",
            "2. high": "14.6800",
            "3. low": "14.5000",
            "4. close": "14.5900",
            "5. volume": "14249998"
        },
        "2023-09-07": {
            "1. open": "14.7500",
            "2. high": "14.8200",
            "3. low": "14.6900",
            "4. close": "14.7300",
            "5. volume": "15012538"
        },
        "2023-09-06": {
            "1. open": "14.6500",
            "2. high": "14.8100",
            "3. low": "14.6400",
            "4. close": "14.8000",
            "5. volume": "15652635"
        },
        "2023-09-05": {
            "1. open": "14.7400",
            "2. high": "14.8000",
            "3. low": "14.6400",
            "4. close": "14.7100",
            "5. volume": "19976304"
        },
        "2023-09-04": {
            "1. open": "14.6000",
            "2. high": "14.7900",
            "3. low": "14.5300",
            "4. close": "14.7400",
            "5. volume": "21415480"
        },
        "2023-09-01": {
            "1. open": "14.3500",
            "2. high": "14.5800",
            "3. low": "14.3400",
            "4. close": "14.5400",
            "5. volume": "20008288"
        },
        "2023-08-31": {
            "1. open": "14.3900",
            "2. high": "14.6100",
            "3. low": "14.2600",
            "4. close": "14.3600",
            "5. volume": "36441061"
        },
        "2023-08-30": {
            "1. open": "14.3100",
            "2. high": "14.3900",
            "3. low": "14.1400",
            "4. close": "14.1400",
            "5. volume": "18757280"
        },
        "2023-08-29": {
            "1. open": "14.2800",
            "2. high": "14.4600",
            "3. low": "14.2100",
            "4. close": "14.3000",
            "5. volume": "26237489"
        },
        "2023-08-28": {
            "1. open": "14.5600",
            "2. high": "14.6500",
            "3. low": "14.1800",
            "4. close": "14.2300",
            "5. volume": "30777445"
        },
        "2023-08-25": {
            "1. open": "13.9200",
            "2. high": "14.2200",
            "3. low": "13.8400",
            "4. close": "14.0400",
            "5. volume": "18367868"
        },
        "2023-08-24": {
            "1. open": "13.9700",
            "2. high": "14.1100",
            "3. low": "13.8900",
            "4. close": "13.9500",
            "5. volume": "15436654"
        },
        "2023-08-23": {
            "1. open": "14.0400",
            "2. high": "14.1800",
            "3. low": "13.9300",
            "4. close": "13.9700",
            "5. volume": "14817268"
        },
        "2023-08-22": {
            "1. open": "14.0200",
            "2. high": "14.1500",
            "3. low": "13.9100",
            "4. close": "14.0400",
            "5. volume": "19123281"
        },
        "2023-08-21": {
            "1. open": "14.2000",
            "2. high": "14.2900",
            "3. low": "13.9700",
            "4. close": "13.9700",
            "5. volume": "14368274"
        },
        "2023-08-18": {
            "1. open": "14.3700",
            "2. high": "14.4400",
            "3. low": "14.2100",
            "4. close": "14.2100",
            "5. volume": "12721320"
        },
        "2023-08-17": {
            "1. open": "14.3100",
            "2. high": "14.4100",
            "3. low": "14.2200",
            "4. close": "14.3900",
            "5. volume": "14796094"
        },
        "2023-08-16": {
            "1. open": "14.3500",
            "2. high": "14.4700",
            "3. low": "14.3400",
            "4. close": "14.3500",
            "5. volume": "11709362"
        },
        "2023-08-15": {
            "1. open": "14.4800",
            "2. high": "14.5800",
            "3. low": "14.3100",
            "4. close": "14.4200",
            "5. volume": "17862772"
        },
        "2023-08-14": {
            "1. open": "14.7000",
            "2. high": "14.7200",
            "3. low": "14.3600",
            "4. close": "14.4700",
            "5. volume": "22291237"
        },
        "2023-08-11": {
            "1. open": "15.2600",
            "2. high": "15.2700",
            "3. low": "14.8000",
            "4. close": "14.8000",
            "5. volume": "27231049"
        },
        "2023-08-10": {
            "1. open": "15.2800",
            "2. high": "15.4000",
            "3. low": "15.2000",
            "4. close": "15.2300",
            "5. volume": "12084355"
        },
        "2023-08-09": {
            "1. open": "15.2800",
            "2. high": "15.3900",
            "3. low": "15.1800",
            "4. close": "15.3000",
            "5. volume": "15567380"
        },
        "2023-08-08": {
            "1. open": "15.3300",
            "2. high": "15.4000",
            "3. low": "15.2300",
            "4. close": "15.3300",
            "5. volume": "16414694"
        },
        "2023-08-07": {
            "1. open": "15.2800",
            "2. high": "15.3300",
            "3. low": "15.1100",
            "4. close": "15.3100",
            "5. volume": "19776640"
        },
        "2023-08-04": {
            "1. open": "15.3300",
            "2. high": "15.5500",
            "3. low": "15.2700",
            "4. close": "15.3000",
            "5. volume": "19047199"
        },
        "2023-08-03": {
            "1. open": "15.2800",
            "2. high": "15.3300",
            "3. low": "15.1000",
            "4. close": "15.2700",
            "5. volume": "23813290"
        },
        "2023-08-02": {
            "1. open": "15.3400",
            "2. high": "15.4800",
            "3. low": "15.2300",
            "4. close": "15.3300",
            "5. volume": "22355147"
        },
        "2023-08-01": {
            "1. open": "15.4200",
            "2. high": "15.6000",
            "3. low": "15.2900",
            "4. close": "15.3500",
            "5. volume": "29647052"
        },
        "2023-07-31": {
            "1. open": "15.2000",
            "2. high": "15.6500",
            "3. low": "15.1900",
            "4. close": "15.4900",
            "5. volume": "57298614"
        },
        "2023-07-28": {
            "1. open": "14.6400",
            "2. high": "15.2000",
            "3. low": "14.4800",
            "4. close": "15.1700",
            "5. volume": "62972104"
        },
        "2023-07-27": {
            "1. open": "14.6500",
            "2. high": "14.9800",
            "3. low": "14.5900",
            "4. close": "14.6200",
            "5. volume": "39347268"
        },
        "2023-07-26": {
            "1. open": "14.3900",
            "2. high": "14.5200",
            "3. low": "14.3400",
            "4. close": "14.4000",
            "5. volume": "15168873"
        },
        "2023-07-25": {
            "1. open": "14.3000",
            "2. high": "14.5200",
            "3. low": "14.2400",
            "4. close": "14.4500",
            "5. volume": "29033148"
        },
        "2023-07-24": {
            "1. open": "14.1500",
            "2. high": "14.2600",
            "3. low": "14.0800",
            "4. close": "14.2300",
            "5. volume": "12820845"
        },
        "2023-07-21": {
            "1. open": "14.1200",
            "2. high": "14.2000",
            "3. low": "14.0400",
            "4. close": "14.1700",
            "5. volume": "13321468"
        },
        "2023-07-20": {
            "1. open": "14.2900",
            "2. high": "14.4000",
            "3. low": "14.0600",
            "4. close": "14.0700",
            "5. volume": "14098762"
        },
        "2023-07-19": {
            "1. open": "14.2200",
            "2. high": "14.3000",
            "3. low": "14.1600",
            "4. close": "14.2800",
            "5. volume": "17783415"
        },
        "2023-07-18": {
            "1. open": "14.3600",
            "2. high": "14.6100",
            "3. low": "14.2800",
            "4. close": "14.4800",
            "5. volume": "17275709"
        },
        "2023-07-17": {
            "1. open": "14.4200",
            "2. high": "14.4500",
            "3. low": "14.2900",
            "4. close": "14.3600",
            "5. volume": "10293979"
        },
        "2023-07-14": {
            "1. open": "14.4500",
            "2. high": "14.5000",
            "3. low": "14.3600",
            "4. close": "14.4100",
            "5. volume": "12740283"
        },
        "2023-07-13": {
            "1. open": "14.4900",
            "2. high": "14.5500",
            "3. low": "14.3800",
            "4. close": "14.4500",
            "5. volume": "15186194"
        },
        "2023-07-12": {
            "1. open": "14.5600",
            "2. high": "14.7000",
            "3. low": "14.4200",
            "4. close": "14.4400",
            "5. volume": "17171139"
        },
        "2023-07-11": {
            "1. open": "14.3300",
            "2. high": "14.6000",
            "3. low": "14.3200",
            "4. close": "14.5400",
            "5. volume": "21191369"
        },
        "2023-07-10": {
            "1. open": "14.3900",
            "2. high": "14.4800",
            "3. low": "14.2300",
            "4. close": "14.3200",
            "5. volume": "17005144"
        },
        "2023-07-07": {
            "1. open": "14.3900",
            "2. high": "14.5200",
            "3. low": "14.3200",
            "4. close": "14.4100",
            "5. volume": "12262200"
        },
        "2023-07-06": {
            "1. open": "14.3800",
            "2. high": "14.5500",
            "3. low": "14.3200",
            "4. close": "14.4400",
            "5. volume": "15959900"
        },
        "2023-07-05": {
            "1. open": "14.4500",
            "2. high": "14.4800",
            "3. low": "14.3600",
            "4. close": "14.3700",
            "5. volume": "15076137"
        },
        "2023-07-04": {
            "1. open": "14.2900",
            "2. high": "14.4900",
            "3. low": "14.2200",
            "4. close": "14.4500",
            "5. volume": "25240775"
        },
        "2023-07-03": {
            "1. open": "14.1800",
            "2. high": "14.3300",
            "3. low": "14.1700",
            "4. close": "14.2800",
            "5. volume": "17864736"
        },
        "2023-06-30": {
            "1. open": "14.1200",
            "2. high": "14.2400",
            "3. low": "14.1200",
            "4. close": "14.1700",
            "5. volume": "13213957"
        },
        "2023-06-29": {
            "1. open": "14.1300",
            "2. high": "14.2000",
            "3. low": "14.1000",
            "4. close": "14.1500",
            "5. volume": "13679479"
        },
        "2023-06-28": {
            "1. open": "14.0800",
            "2. high": "14.1700",
            "3. low": "14.0100",
            "4. close": "14.1300",
            "5. volume": "14250066"
        },
        "2023-06-27": {
            "1. open": "13.9900",
            "2. high": "14.1200",
            "3. low": "13.8300",
            "4. close": "14.0800",
            "5. volume": "17601350"
        },
        "2023-06-26": {
            "1. open": "14.0300",
            "2. high": "14.2200",
            "3. low": "13.9700",
            "4. close": "14.0400",
            "5. volume": "20701777"
        },
        "2023-06-21": {
            "1. open": "14.1800",
            "2. high": "14.2200",
            "3. low": "14.0800",
            "4. close": "14.0900",
            "5. volume": "16773523"
        },
        "2023-06-20": {
            "1. open": "14.1900",
            "2. high": "14.2200",
            "3. low": "14.1000",
            "4. close": "14.1200",
            "5. volume": "12231809"
        },
        "2023-06-19": {
            "1. open": "14.0400",
            "2. high": "14.1700",
            "3. low": "14.0200",
            "4. close": "14.1500",
            "5. volume": "19506176"
        },
        "2023-06-16": {
            "1. open": "14.1800",
            "2. high": "14.2400",
            "3. low": "14.0600",
            "4. close": "14.0700",
            "5. volume": "51788743"
        },
        "2023-06-15": {
            "1. open": "14.0500",
            "2. high": "14.2400",
            "3. low": "13.9800",
            "4. close": "14.1400",
            "5. volume": "26453348"
        },
        "2023-06-14": {
            "1. open": "14.1800",
            "2. high": "14.3700",
            "3. low": "14.0100",
            "4. close": "14.0400",
            "5. volume": "37957358"
        },
        "2023-06-13": {
            "1. open": "13.8200",
            "2. high": "13.9700",
            "3. low": "13.8200",
            "4. close": "13.9300",
            "5. volume": "14901050"
        },
        "2023-06-12": {
            "1. open": "13.8000",
            "2. high": "13.9300",
            "3. low": "13.7700",
            "4. close": "13.8700",
            "5. volume": "19228687"
        },
        "2023-06-09": {
            "1. open": "13.6900",
            "2. high": "13.8600",
            "3. low": "13.6800",
            "4. close": "13.8000",
            "5. volume": "24776277"
        },
        "2023-06-08": {
            "1. open": "13.4500",
            "2. high": "13.6300",
            "3. low": "13.4300",
            "4. close": "13.6100",
            "5. volume": "13232793"
        },
        "2023-06-07": {
            "1. open": "13.5600",
            "2. high": "13.5800",
            "3. low": "13.4100",
            "4. close": "13.4400",
            "5. volume": "12914421"
        },
        "2023-06-06": {
            "1. open": "13.5700",
            "2. high": "13.6800",
            "3. low": "13.4600",
            "4. close": "13.4700",
            "5. volume": "14579937"
        },
        "2023-06-05": {
            "1. open": "13.6400",
            "2. high": "13.7500",
            "3. low": "13.5700",
            "4. close": "13.6100",
            "5. volume": "14142007"
        },
        "2023-06-02": {
            "1. open": "13.5500",
            "2. high": "13.6600",
            "3. low": "13.5100",
            "4. close": "13.6400",
            "5. volume": "19220288"
        },
        "2023-06-01": {
            "1. open": "13.4000",
            "2. high": "13.5800",
            "3. low": "13.3900",
            "4. close": "13.4900",
            "5. volume": "14956401"
        },
        "2023-05-31": {
            "1. open": "13.5000",
            "2. high": "13.5400",
            "3. low": "13.3900",
            "4. close": "13.4200",
            "5. volume": "12098263"
        },
        "2023-05-30": {
            "1. open": "13.4800",
            "2. high": "13.6000",
            "3. low": "13.3700",
            "4. close": "13.5200",
            "5. volume": "16929250"
        },
        "2023-05-29": {
            "1. open": "13.2400",
            "2. high": "13.5000",
            "3. low": "13.1900",
            "4. close": "13.4800",
            "5. volume": "24440322"
        },
        "2023-05-26": {
            "1. open": "13.1800",
            "2. high": "13.3200",
            "3. low": "13.0900",
            "4. close": "13.2000",
            "5. volume": "16391425"
        },
        "2023-05-25": {
            "1. open": "13.3800",
            "2. high": "13.4200",
            "3. low": "13.1500",
            "4. close": "13.2200",
            "5. volume": "22349891"
        },
        "2023-05-24": {
            "1. open": "13.6400",
            "2. high": "13.6400",
            "3. low": "13.3900",
            "4. close": "13.4000",
            "5. volume": "22071248"
        },
        "2023-05-23": {
            "1. open": "13.7500",
            "2. high": "13.8100",
            "3. low": "13.6600",
            "4. close": "13.6600",
            "5. volume": "13663391"
        },
        "2023-05-22": {
            "1. open": "13.6700",
            "2. high": "13.8200",
            "3. low": "13.6500",
            "4. close": "13.7400",
            "5. volume": "16440041"
        },
        "2023-05-19": {
            "1. open": "13.7800",
            "2. high": "13.8200",
            "3. low": "13.6700",
            "4. close": "13.6800",
            "5. volume": "23203473"
        },
        "2023-05-18": {
            "1. open": "13.9400",
            "2. high": "13.9900",
            "3. low": "13.7600",
            "4. close": "13.8100",
            "5. volume": "19272816"
        },
        "2023-05-17": {
            "1. open": "13.9500",
            "2. high": "14.0600",
            "3. low": "13.9100",
            "4. close": "13.9400",
            "5. volume": "15892139"
        },
        "2023-05-16": {
            "1. open": "14.0900",
            "2. high": "14.0900",
            "3. low": "13.9300",
            "4. close": "13.9700",
            "5. volume": "12947737"
        },
        "2023-05-15": {
            "1. open": "14.0000",
            "2. high": "14.0900",
            "3. low": "13.9200",
            "4. close": "14.0700",
            "5. volume": "18474023"
        },
        "2023-05-12": {
            "1. open": "14.1100",
            "2. high": "14.1500",
            "3. low": "14.0000",
            "4. close": "14.0100",
            "5. volume": "15664145"
        },
        "2023-05-11": {
            "1. open": "14.2300",
            "2. high": "14.3400",
            "3. low": "14.1100",
            "4. close": "14.1300",
            "5. volume": "26082846"
        },
        "2023-05-10": {
            "1. open": "14.0400",
            "2. high": "14.2900",
            "3. low": "14.0100",
            "4. close": "14.2600",
            "5. volume": "35347046"
        },
        "2023-05-09": {
            "1. open": "14.0600",
            "2. high": "14.2300",
            "3. low": "13.9700",
            "4. close": "14.0400",
            "5. volume": "32680156"
        },
        "2023-05-08": {
            "1. open": "13.9400",
            "2. high": "14.1300",
            "3. low": "13.9200",
            "4. close": "14.0200",
            "5. volume": "28223230"
        },
        "2023-05-05": {
            "1. open": "13.9600",
            "2. high": "14.0500",
            "3. low": "13.8200",
            "4. close": "13.8500",
            "5. volume": "24739340"
        },
        "2023-05-04": {
            "1. open": "13.9700",
            "2. high": "14.0200",
            "3. low": "13.8600",
            "4. close": "13.9500",
            "5. volume": "22594431"
        },
        "2023-04-28": {
            "1. open": "13.9800",
            "2. high": "14.1800",
            "3. low": "13.9700",
            "4. close": "14.1200",
            "5. volume": "18938396"
        },
        "2023-04-27": {
            "1. open": "13.8100",
            "2. high": "13.9800",
            "3. low": "13.7600",
            "4. close": "13.9700",
            "5. volume": "16520400"
        },
        "2023-04-26": {
            "1. open": "13.7500",
            "2. high": "13.9500",
            "3. low": "13.7300",
            "4. close": "13.8100",
            "5. volume": "15334101"
        },
        "2023-04-25": {
            "1. open": "13.9000",
            "2. high": "13.9100",
            "3. low": "13.7200",
            "4. close": "13.7900",
            "5. volume": "19048928"
        },
        "2023-04-24": {
            "1. open": "13.9700",
            "2. high": "14.0400",
            "3. low": "13.8500",
            "4. close": "13.8600",
            "5. volume": "17602559"
        },
        "2023-04-21": {
            "1. open": "14.2300",
            "2. high": "14.2600",
            "3. low": "13.9000",
            "4. close": "13.9300",
            "5. volume": "27690720"
        },
        "2023-04-20": {
            "1. open": "14.3900",
            "2. high": "14.4000",
            "3. low": "14.2000",
            "4. close": "14.2400",
            "5. volume": "13812200"
        },
        "2023-04-19": {
            "1. open": "14.5400",
            "2. high": "14.5600",
            "3. low": "14.3600",
            "4. close": "14.3600",
            "5. volume": "13788010"
        },
        "2023-04-18": {
            "1. open": "14.4500",
            "2. high": "14.5600",
            "3. low": "14.4200",
            "4. close": "14.5500",
            "5. volume": "20133992"
        },
        "2023-04-17": {
            "1. open": "14.3200",
            "2. high": "14.4700",
            "3. low": "14.2700",
            "4. close": "14.4700",
            "5. volume": "20812468"
        },
        "2023-04-14": {
            "1. open": "14.2000",
            "2. high": "14.3500",
            "3. low": "14.2000",
            "4. close": "14.2600",
            "5. volume": "16362674"
        },
        "2023-04-13": {
            "1. open": "14.1500",
            "2. high": "14.2300",
            "3. low": "14.0000",
            "4. close": "14.2000",
            "5. volume": "16535998"
        },
        "2023-04-12": {
            "1. open": "14.2000",
            "2. high": "14.2300",
            "3. low": "14.1400",
            "4. close": "14.1700",
            "5. volume": "14975142"
        },
        "2023-04-11": {
            "1. open": "14.2100",
            "2. high": "14.2600",
            "3. low": "14.1600",
            "4. close": "14.1900",
            "5. volume": "15087861"
        },
        "2023-04-10": {
            "1. open": "14.3200",
            "2. high": "14.3200",
            "3. low": "14.2100",
            "4. close": "14.2300",
            "5. volume": "13481978"
        },
        "2023-04-07": {
            "1. open": "14.3100",
            "2. high": "14.3800",
            "3. low": "14.2600",
            "4. close": "14.3200",
            "5. volume": "11614903"
        },
        "2023-04-06": {
            "1. open": "14.4800",
            "2. high": "14.4800",
            "3. low": "14.2900",
            "4. close": "14.3100",
            "5. volume": "11479384"
        },
        "2023-04-04": {
            "1. open": "14.3700",
            "2. high": "14.4900",
            "3. low": "14.3300",
            "4. close": "14.4800",
            "5. volume": "18819208"
        },
        "2023-04-03": {
            "1. open": "14.3300",
            "2. high": "14.4400",
            "3. low": "14.2400",
            "4. close": "14.3700",
            "5. volume": "16927869"
        },
        "2023-03-31": {
            "1. open": "14.3400",
            "2. high": "14.4100",
            "3. low": "14.3100",
            "4. close": "14.3600",
            "5. volume": "13075067"
        },
        "2023-03-30": {
            "1. open": "14.2500",
            "2. high": "14.3700",
            "3. low": "14.1700",
            "4. close": "14.3500",
            "5. volume": "14395438"
        },
        "2023-03-29": {
            "1. open": "14.3700",
            "2. high": "14.3700",
            "3. low": "14.2300",
            "4. close": "14.2500",
            "5. volume": "10543000"
        },
        "2023-03-28": {
            "1. open": "14.2700",
            "2. high": "14.3200",
            "3. low": "14.2200",
            "4. close": "14.2700",
            "5. volume": "13949875"
        },
        "2023-03-27": {
            "1. open": "14.2800",
            "2. high": "14.2900",
            "3. low": "14.1600",
            "4. close": "14.2300",
            "5. volume": "15433454"
        },
        "2023-03-24": {
            "1. open": "14.3000",
            "2. high": "14.3900",
            "3. low": "14.2500",
            "4. close": "14.2600",
            "5. volume": "13556665"
        },
        "2023-03-23": {
            "1. open": "14.2400",
            "2. high": "14.3400",
            "3. low": "14.1900",
            "4. close": "14.3100",
            "5. volume": "11124702"
        },
        "2023-03-22": {
            "1. open": "14.2100",
            "2. high": "14.2900",
            "3. low": "14.1700",
            "4. close": "14.2900",
            "5. volume": "14927500"
        },
        "2023-03-21": {
            "1. open": "14.1900",
            "2. high": "14.2400",
            "3. low": "14.1000",
            "4. close": "14.2000",
            "5. volume": "16428106"
        },
        "2023-03-20": {
            "1. open": "14.2100",
            "2. high": "14.3500",
            "3. low": "14.1400",
            "4. close": "14.1800",
            "5. volume": "13573476"
        },
        "2023-03-17": {
            "1. open": "14.2200",
            "2. high": "14.4000",
            "3. low": "14.1700",
            "4. close": "14.2100",
            "5. volume": "21373046"
        },
        "2023-03-16": {
            "1. open": "14.0600",
            "2. high": "14.2100",
            "3. low": "14.0100",
            "4. close": "14.1700",
            "5. volume": "19209563"
        },
        "2023-03-15": {
            "1. open": "14.1000",
            "2. high": "14.1800",
            "3. low": "14.0500",
            "4. close": "14.1100",
            "5. volume": "15341282"
        },
        "2023-03-14": {
            "1. open": "14.0800",
            "2. high": "14.1400",
            "3. low": "13.8500",
            "4. close": "14.0500",
            "5. volume": "25840314"
        },
        "2023-03-13": {
            "1. open": "14.1600",
            "2. high": "14.2600",
            "3. low": "13.9600",
            "4. close": "14.1100",
            "5. volume": "31349197"
        },
        "2023-03-10": {
            "1. open": "14.7600",
            "2. high": "14.7900",
            "3. low": "14.2500",
            "4. close": "14.2600",
            "5. volume": "58286621"
        },
        "2023-03-09": {
            "1. open": "15.0900",
            "2. high": "15.0900",
            "3. low": "14.8700",
            "4. close": "14.9300",
            "5. volume": "19014705"
        },
        "2023-03-08": {
            "1. open": "15.0500",
            "2. high": "15.1200",
            "3. low": "15.0100",
            "4. close": "15.0900",
            "5. volume": "12912741"
        },
        "2023-03-07": {
            "1. open": "15.2000",
            "2. high": "15.4200",
            "3. low": "15.0800",
            "4. close": "15.1400",
            "5. volume": "32114694"
        },
        "2023-03-06": {
            "1. open": "15.3000",
            "2. high": "15.3100",
            "3. low": "15.1300",
            "4. close": "15.2000",
            "5. volume": "16617687"
        },
        "2023-03-03": {
            "1. open": "15.2300",
            "2. high": "15.2900",
            "3. low": "15.1800",
            "4. close": "15.2800",
            "5. volume": "14793443"
        },
        "2023-03-02": {
            "1. open": "15.1900",
            "2. high": "15.2800",
            "3. low": "15.1600",
            "4. close": "15.2100",
            "5. volume": "15838251"
        },
        "2023-03-01": {
            "1. open": "15.0100",
            "2. high": "15.2000",
            "3. low": "14.9900",
            "4. close": "15.1900",
            "5. volume": "23813419"
        },
        "2023-02-28": {
            "1. open": "14.9400",
            "2. high": "15.0300",
            "3. low": "14.8700",
            "4. close": "15.0300",
            "5. volume": "17016444"
        },
        "2023-02-27": {
            "1. open": "14.9100",
            "2. high": "15.0100",
            "3. low": "14.8700",
            "4. close": "14.8900",
            "5. volume": "11388810"
        },
        "2023-02-24": {
            "1. open": "15.1300",
            "2. high": "15.1300",
            "3. low": "14.9300",
            "4. close": "14.9600",
            "5. volume": "13153961"
        },
        "2023-02-23": {
            "1. open": "15.1300",
            "2. high": "15.1800",
            "3. low": "15.0600",
            "4. close": "15.1400",
            "5. volume": "13859483"
        },
        "2023-02-22": {
            "1. open": "15.1000",
            "2. high": "15.2100",
            "3. low": "15.0500",
            "4. close": "15.1300",
            "5. volume": "15818799"
        },
        "2023-02-21": {
            "1. open": "14.9900",
            "2. high": "15.2200",
            "3. low": "14.9400",
            "4. close": "15.2100",
            "5. volume": "29834005"
        },
        "2023-02-20": {
            "1. open": "14.7100",
            "2. high": "15.0000",
            "3. low": "14.6900",
            "4. close": "15.0000",
            "5. volume": "23222638"
        },
        "2023-02-17": {
            "1. open": "14.8100",
            "2. high": "14.9200",
            "3. low": "14.7000",
            "4. close": "14.7000",
            "5. volume": "16333408"
        },
        "2023-02-16": {
            "1. open": "14.9600",
            "2. high": "15.1500",
            "3. low": "14.7200",
            "4. close": "14.8100",
            "5. volume": "28945715"
        },
        "2023-02-15": {
            "1. open": "14.9300",
            "2. high": "15.0200",
            "3. low": "14.9000",
            "4. close": "14.9500",
            "5. volume": "15544467"
        },
        "2023-02-14": {
            "1. open": "14.8900",
            "2. high": "14.9200",
            "3. low": "14.8500",
            "4. close": "14.9200",
            "5. volume": "10628340"
        },
        "2023-02-13": {
            "1. open": "14.8200",
            "2. high": "14.9200",
            "3. low": "14.7400",
            "4. close": "14.8800",
            "5. volume": "17319466"
        },
        "2023-02-10": {
            "1. open": "14.8600",
            "2. high": "14.9000",
            "3. low": "14.7800",
            "4. close": "14.8300",
            "5. volume": "11659764"
        },
        "2023-02-09": {
            "1. open": "14.8000",
            "2. high": "14.9200",
            "3. low": "14.7900",
            "4. close": "14.9000",
            "5. volume": "12185644"
        },
        "2023-02-08": {
            "1. open": "14.9000",
            "2. high": "14.9200",
            "3. low": "14.8200",
            "4. close": "14.8500",
            "5. volume": "10479554"
        },
        "2023-02-07": {
            "1. open": "14.9000",
            "2. high": "14.9300",
            "3. low": "14.8200",
            "4. close": "14.9000",
            "5. volume": "13210949"
        },
        "2023-02-06": {
            "1. open": "14.8000",
            "2. high": "14.8800",
            "3. low": "14.7400",
            "4. close": "14.8500",
            "5. volume": "15767243"
        },
        "2023-02-03": {
            "1. open": "14.9200",
            "2. high": "14.9200",
            "3. low": "14.7600",
            "4. close": "14.8400",
            "5. volume": "19733218"
        },
        "2023-02-02": {
            "1. open": "15.2100",
            "2. high": "15.2300",
            "3. low": "14.8900",
            "4. close": "14.9600",
            "5. volume": "40541417"
        },
        "2023-02-01": {
            "1. open": "15.0600",
            "2. high": "15.2000",
            "3. low": "15.0500",
            "4. close": "15.1900",
            "5. volume": "21103696"
        },
        "2023-01-31": {
            "1. open": "14.9900",
            "2. high": "15.1800",
            "3. low": "14.9800",
            "4. close": "15.0200",
            "5. volume": "18961231"
        },
        "2023-01-30": {
            "1. open": "15.1200",
            "2. high": "15.2000",
            "3. low": "14.9600",
            "4. close": "15.0200",
            "5. volume": "31335018"
        },
        "2023-01-20": {
            "1. open": "14.7700",
            "2. high": "14.8500",
            "3. low": "14.7500",
            "4. close": "14.8400",
            "5. volume": "14846037"
        },
        "2023-01-19": {
            "1. open": "14.7200",
            "2. high": "14.7600",
            "3. low": "14.6100",
            "4. close": "14.7500",
            "5. volume": "13651402"
        },
        "2023-01-18": {
            "1. open": "14.7500",
            "2. high": "14.8400",
            "3. low": "14.6900",
            "4. close": "14.7200",
            "5. volume": "12265979"
        },
        "2023-01-17": {
            "1. open": "14.6900",
            "2. high": "14.7400",
            "3. low": "14.6200",
            "4. close": "14.7300",
            "5. volume": "13514470"
        },
        "2023-01-16": {
            "1. open": "14.5000",
            "2. high": "14.7900",
            "3. low": "14.4600",
            "4. close": "14.7000",
            "5. volume": "25178933"
        },
        "2023-01-13": {
            "1. open": "14.4000",
            "2. high": "14.5200",
            "3. low": "14.3800",
            "4. close": "14.5200",
            "5. volume": "16146083"
        },
        "2023-01-12": {
            "1. open": "14.4900",
            "2. high": "14.5200",
            "3. low": "14.3400",
            "4. close": "14.3800",
            "5. volume": "16092572"
        },
        "2023-01-11": {
            "1. open": "14.4800",
            "2. high": "14.5200",
            "3. low": "14.4100",
            "4. close": "14.4300",
            "5. volume": "15195789"
        },
        "2023-01-10": {
            "1. open": "14.4800",
            "2. high": "14.5800",
            "3. low": "14.3100",
            "4. close": "14.4900",
            "5. volume": "25310857"
        },
        "2023-01-09": {
            "1. open": "14.5100",
            "2. high": "14.5900",
            "3. low": "14.4700",
            "4. close": "14.4800",
            "5. volume": "15812715"
        },
        "2023-01-06": {
            "1. open": "14.4500",
            "2. high": "14.5600",
            "3. low": "14.4100",
            "4. close": "14.4700",
            "5. volume": "16946444"
        },
        "2023-01-05": {
            "1. open": "14.5000",
            "2. high": "14.5400",
            "3. low": "14.4300",
            "4. close": "14.4700",
            "5. volume": "19455298"
        },
        "2023-01-04": {
            "1. open": "14.3900",
            "2. high": "14.4400",
            "3. low": "14.3400",
            "4. close": "14.4100",
            "5. volume": "12575631"
        },
        "2023-01-03": {
            "1. open": "14.3200",
            "2. high": "14.4500",
            "3. low": "14.1900",
            "4. close": "14.4100",
            "5. volume": "17267385"
        },
        "2022-12-30": {
            "1. open": "14.4200",
            "2. high": "14.5200",
            "3. low": "14.3800",
            "4. close": "14.4100",
            "5. volume": "12051968"
        },
        "2022-12-29": {
            "1. open": "14.5600",
            "2. high": "14.6000",
            "3. low": "14.3300",
            "4. close": "14.3300",
            "5. volume": "16359908"
        },
        "2022-12-28": {
            "1. open": "14.7100",
            "2. high": "14.7400",
            "3. low": "14.5600",
            "4. close": "14.6300",
            "5. volume": "12270548"
        },
        "2022-12-27": {
            "1. open": "14.8100",
            "2. high": "14.8300",
            "3. low": "14.6500",
            "4. close": "14.7600",
            "5. volume": "8882286"
        },
        "2022-12-26": {
            "1. open": "14.6700",
            "2. high": "14.7600",
            "3. low": "14.6300",
            "4. close": "14.7100",
            "5. volume": "7889814"
        },
        "2022-12-23": {
            "1. open": "14.7200",
            "2. high": "14.8200",
            "3. low": "14.6200",
            "4. close": "14.6700",
            "5. volume": "11575523"
        },
        "2022-12-22": {
            "1. open": "14.8000",
            "2. high": "14.9600",
            "3. low": "14.7100",
            "4. close": "14.7700",
            "5. volume": "12401354"
        },
        "2022-12-21": {
            "1. open": "14.7000",
            "2. high": "14.7900",
            "3. low": "14.6300",
            "4. close": "14.6900",
            "5. volume": "10560425"
        },
        "2022-12-20": {
            "1. open": "14.9500",
            "2. high": "15.0300",
            "3. low": "14.5400",
            "4. close": "14.7200",
            "5. volume": "21113361"
        },
        "2022-12-19": {
            "1. open": "15.3500",
            "2. high": "15.4500",
            "3. low": "14.9700",
            "4. close": "15.0300",
            "5. volume": "24280967"
        },
        "2022-12-16": {
            "1. open": "15.0400",
            "2. high": "15.2600",
            "3. low": "15.0100",
            "4. close": "15.2500",
            "5. volume": "18632714"
        },
        "2022-12-15": {
            "1. open": "15.1000",
            "2. high": "15.2300",
            "3. low": "14.9900",
            "4. close": "15.1300",
            "5. volume": "16135980"
        },
        "2022-12-14": {
            "1. open": "15.1000",
            "2. high": "15.1700",
            "3. low": "14.9700",
            "4. close": "15.1400",
            "5. volume": "11757742"
        },
        "2022-12-13": {
            "1. open": "15.0900",
            "2. high": "15.1800",
            "3. low": "14.9500",
            "4. close": "15.1100",
            "5. volume": "13638168"
        },
        "2022-12-12": {
            "1. open": "15.2200",
            "2. high": "15.2400",
            "3. low": "15.0100",
            "4. close": "15.0400",
            "5. volume": "15542401"
        },
        "2022-12-09": {
            "1. open": "15.2200",
            "2. high": "15.2800",
            "3. low": "15.0700",
            "4. close": "15.2400",
            "5. volume": "20482882"
        },
        "2022-12-08": {
            "1. open": "15.2200",
            "2. high": "15.3000",
            "3. low": "15.1800",
            "4. close": "15.2400",
            "5. volume": "14862066"
        },
        "2022-12-07": {
            "1. open": "15.2800",
            "2. high": "15.3900",
            "3. low": "15.1900",
            "4. close": "15.2300",
            "5. volume": "20689495"
        },
        "2022-12-06": {
            "1. open": "15.2200",
            "2. high": "15.5300",
            "3. low": "15.1500",
            "4. close": "15.2900",
            "5. volume": "24782576"
        },
        "2022-12-05": {
            "1. open": "15.1800",
            "2. high": "15.2900",
            "3. low": "15.0900",
            "4. close": "15.2600",
            "5. volume": "25035388"
        },
        "2022-12-02": {
            "1. open": "15.0700",
            "2. high": "15.1200",
            "3. low": "14.9300",
            "4. close": "15.0600",
            "5. volume": "18105297"
        },
        "2022-12-01": {
            "1. open": "15.4500",
            "2. high": "15.4500",
            "3. low": "15.0600",
            "4. close": "15.0700",
            "5. volume": "37415348"
        },
        "2022-11-30": {
            "1. open": "14.7200",
            "2. high": "15.4000",
            "3. low": "14.7100",
            "4. close": "15.1800",
            "5. volume": "62628248"
        },
        "2022-11-29": {
            "1. open": "14.4000",
            "2. high": "14.7900",
            "3. low": "14.3800",
            "4. close": "14.7700",
            "5. volume": "35325833"
        },
        "2022-11-28": {
            "1. open": "14.4900",
            "2. high": "14.4900",
            "3. low": "14.2100",
            "4. close": "14.3600",
            "5. volume": "23289590"
        },
        "2022-11-25": {
            "1. open": "14.5000",
            "2. high": "14.6500",
            "3. low": "14.4700",
            "4. close": "14.6500",
            "5. volume": "18173547"
        },
        "2022-11-24": {
            "1. open": "14.5700",
            "2. high": "14.6500",
            "3. low": "14.4900",
            "4. close": "14.5200",
            "5. volume": "12117680"
        },
        "2022-11-23": {
            "1. open": "14.4200",
            "2. high": "14.6600",
            "3. low": "14.3900",
            "4. close": "14.5500",
            "5. volume": "23613629"
        },
        "2022-11-22": {
            "1. open": "14.3700",
            "2. high": "14.5500",
            "3. low": "14.3200",
            "4. close": "14.4300",
            "5. volume": "18864500"
        },
        "2022-11-21": {
            "1. open": "14.3100",
            "2. high": "14.3700",
            "3. low": "14.1800",
            "4. close": "14.3600",
            "5. volume": "17393128"
        },
        "2022-11-18": {
            "1. open": "14.5600",
            "2. high": "14.6600",
            "3. low": "14.4100",
            "4. close": "14.4100",
            "5. volume": "16448089"
        },
        "2022-11-17": {
            "1. open": "14.4900",
            "2. high": "14.5400",
            "3. low": "14.4100",
            "4. close": "14.5100",
            "5. volume": "15402046"
        },
        "2022-11-16": {
            "1. open": "14.5500",
            "2. high": "14.6200",
            "3. low": "14.5000",
            "4. close": "14.5500",
            "5. volume": "16305404"
        },
        "2022-11-15": {
            "1. open": "14.3600",
            "2. high": "14.6000",
            "3. low": "14.3500",
            "4. close": "14.5800",
            "5. volume": "24477096"
        },
        "2022-11-14": {
            "1. open": "14.6400",
            "2. high": "14.6500",
            "3. low": "14.3700",
            "4. close": "14.3900",
            "5. volume": "27649465"
        },
        "2022-11-11": {
            "1. open": "14.4900",
            "2. high": "14.6000",
            "3. low": "14.3800",
            "4. close": "14.5100",
            "5. volume": "27641998"
        },
        "2022-11-10": {
            "1. open": "14.2400",
            "2. high": "14.3000",
            "3. low": "14.1300",
            "4. close": "14.2500",
            "5. volume": "14594138"
        },
        "2022-11-09": {
            "1. open": "14.4000",
            "2. high": "14.4400",
            "3. low": "14.2800",
            "4. close": "14.2800",
            "5. volume": "12817219"
        },
        "2022-11-08": {
            "1. open": "14.4000",
            "2. high": "14.4600",
            "3. low": "14.2600",
            "4. close": "14.3900",
            "5. volume": "17276091"
        },
        "2022-11-07": {
            "1. open": "14.3900",
            "2. high": "14.5500",
            "3. low": "14.3500",
            "4. close": "14.5100",
            "5. volume": "18266339"
        },
        "2022-11-04": {
            "1. open": "14.1100",
            "2. high": "14.5400",
            "3. low": "14.1100",
            "4. close": "14.5000",
            "5. volume": "26251651"
        },
        "2022-11-03": {
            "1. open": "14.2400",
            "2. high": "14.3300",
            "3. low": "14.0900",
            "4. close": "14.1700",
            "5. volume": "14820289"
        },
        "2022-11-02": {
            "1. open": "14.0200",
            "2. high": "14.3500",
            "3. low": "13.9600",
            "4. close": "14.3300",
            "5. volume": "27968508"
        },
        "2022-11-01": {
            "1. open": "13.8100",
            "2. high": "14.1300",
            "3. low": "13.7700",
            "4. close": "14.1100",
            "5. volume": "18527350"
        },
        "2022-10-31": {
            "1. open": "13.7900",
            "2. high": "13.9900",
            "3. low": "13.7200",
            "4. close": "13.7500",
            "5. volume": "20048684"
        },
        "2022-10-28": {
            "1. open": "14.3600",
            "2. high": "14.3700",
            "3. low": "13.9700",
            "4. close": "14.0400",
            "5. volume": "18852292"
        },
        "2022-10-27": {
            "1. open": "14.2600",
            "2. high": "14.4100",
            "3. low": "14.2100",
            "4. close": "14.3300",
            "5. volume": "15774992"
        },
        "2022-10-26": {
            "1. open": "14.1800",
            "2. high": "14.3500",
            "3. low": "14.1000",
            "4. close": "14.1600",
            "5. volume": "15253518"
        },
        "2022-10-25": {
            "1. open": "14.1200",
            "2. high": "14.3400",
            "3. low": "13.9200",
            "4. close": "14.1900",
            "5. volume": "19739308"
        },
        "2022-10-24": {
            "1. open": "14.2600",
            "2. high": "14.4400",
            "3. low": "13.9000",
            "4. close": "13.9100",
            "5. volume": "22046795"
        },
        "2022-10-21": {
            "1. open": "14.3600",
            "2. high": "14.4600",
            "3. low": "14.2100",
            "4. close": "14.2100",
            "5. volume": "11925145"
        },
        "2022-10-20": {
            "1. open": "14.3400",
            "2. high": "14.4500",
            "3. low": "14.2700",
            "4. close": "14.3500",
            "5. volume": "14810268"
        },
        "2022-10-19": {
            "1. open": "14.6500",
            "2. high": "14.7500",
            "3. low": "14.3900",
            "4. close": "14.3900",
            "5. volume": "15550182"
        },
        "2022-10-18": {
            "1. open": "14.7800",
            "2. high": "14.9300",
            "3. low": "14.6200",
            "4. close": "14.6700",
            "5. volume": "15813466"
        },
        "2022-10-17": {
            "1. open": "14.5100",
            "2. high": "14.7400",
            "3. low": "14.4400",
            "4. close": "14.7100",
            "5. volume": "16553031"
        },
        "2022-10-14": {
            "1. open": "14.2300",
            "2. high": "14.6500",
            "3. low": "14.2300",
            "4. close": "14.5600",
            "5. volume": "26146088"
        },
        "2022-10-13": {
            "1. open": "14.2500",
            "2. high": "14.3500",
            "3. low": "14.0900",
            "4. close": "14.1900",
            "5. volume": "19479784"
        },
        "2022-10-12": {
            "1. open": "14.1700",
            "2. high": "14.3800",
            "3. low": "13.9500",
            "4. close": "14.3500",
            "5. volume": "18443360"
        },
        "2022-10-11": {
            "1. open": "14.2000",
            "2. high": "14.2900",
            "3. low": "14.1300",
            "4. close": "14.1600",
            "5. volume": "10430301"
        },
        "2022-10-10": {
            "1. open": "14.3700",
            "2. high": "14.4100",
            "3. low": "14.1400",
            "4. close": "14.2000",
            "5. volume": "12135161"
        },
        "2022-09-30": {
            "1. open": "14.3000",
            "2. high": "14.4800",
            "3. low": "14.2900",
            "4. close": "14.3000",
            "5. volume": "12980346"
        },
        "2022-09-29": {
            "1. open": "14.6000",
            "2. high": "14.6200",
            "3. low": "14.2500",
            "4. close": "14.2700",
            "5. volume": "13668283"
        },
        "2022-09-28": {
            "1. open": "14.5900",
            "2. high": "14.6200",
            "3. low": "14.4400",
            "4. close": "14.4900",
            "5. volume": "11950643"
        },
        "2022-09-27": {
            "1. open": "14.6000",
            "2. high": "14.7200",
            "3. low": "14.5200",
            "4. close": "14.6500",
            "5. volume": "11825635"
        },
        "2022-09-26": {
            "1. open": "14.7600",
            "2. high": "14.8300",
            "3. low": "14.5300",
            "4. close": "14.5500",
            "5. volume": "13712969"
        },
        "2022-09-23": {
            "1. open": "14.8300",
            "2. high": "14.9000",
            "3. low": "14.6900",
            "4. close": "14.7700",
            "5. volume": "11899234"
        },
        "2022-09-22": {
            "1. open": "14.8200",
            "2. high": "14.8800",
            "3. low": "14.7400",
            "4. close": "14.8100",
            "5. volume": "8861726"
        },
        "2022-09-21": {
            "1. open": "14.8300",
            "2. high": "15.0200",
            "3. low": "14.6700",
            "4. close": "14.9200",
            "5. volume": "15072577"
        },
        "2022-09-20": {
            "1. open": "15.0800",
            "2. high": "15.1700",
            "3. low": "14.8500",
            "4. close": "14.8900",
            "5. volume": "18517976"
        },
        "2022-09-19": {
            "1. open": "15.0100",
            "2. high": "15.2000",
            "3. low": "15.0000",
            "4. close": "15.0100",
            "5. volume": "13846396"
        },
        "2022-09-16": {
            "1. open": "15.3000",
            "2. high": "15.3700",
            "3. low": "15.0200",
            "4. close": "15.0200",
            "5. volume": "23014031"
        },
        "2022-09-15": {
            "1. open": "15.4200",
            "2. high": "15.5000",
            "3. low": "15.3000",
            "4. close": "15.3400",
            "5. volume": "16272575"
        },
        "2022-09-14": {
            "1. open": "15.4800",
            "2. high": "15.5400",
            "3. low": "15.3300",
            "4. close": "15.4400",
            "5. volume": "18702043"
        },
        "2022-09-13": {
            "1. open": "15.5000",
            "2. high": "15.7200",
            "3. low": "15.5000",
            "4. close": "15.6500",
            "5. volume": "18117863"
        },
        "2022-09-09": {
            "1. open": "15.4100",
            "2. high": "15.5600",
            "3. low": "15.3300",
            "4. close": "15.4800",
            "5. volume": "17835294"
        },
        "2022-09-08": {
            "1. open": "15.4100",
            "2. high": "15.4700",
            "3. low": "15.3400",
            "4. close": "15.3500",
            "5. volume": "11702803"
        },
        "2022-09-07": {
            "1. open": "15.3800",
            "2. high": "15.4500",
            "3. low": "15.3100",
            "4. close": "15.4000",
            "5. volume": "15345997"
        },
        "2022-09-06": {
            "1. open": "15.3100",
            "2. high": "15.4600",
            "3. low": "15.2900",
            "4. close": "15.4200",
            "5. volume": "20930633"
        },
        "2022-09-05": {
            "1. open": "15.1800",
            "2. high": "15.2500",
            "3. low": "15.0800",
            "4. close": "15.2100",
            "5. volume": "15736320"
        },
        "2022-09-02": {
            "1. open": "15.3000",
            "2. high": "15.3700",
            "3. low": "15.2100",
            "4. close": "15.2600",
            "5. volume": "13682156"
        },
        "2022-09-01": {
            "1. open": "15.4500",
            "2. high": "15.4600",
            "3. low": "15.2300",
            "4. close": "15.3000",
            "5. volume": "18675889"
        },
        "2022-08-31": {
            "1. open": "15.3800",
            "2. high": "15.5000",
            "3. low": "15.2100",
            "4. close": "15.4700",
            "5. volume": "27916189"
        },
        "2022-08-30": {
            "1. open": "15.5000",
            "2. high": "15.6000",
            "3. low": "15.3600",
            "4. close": "15.4800",
            "5. volume": "20894358"
        },
        "2022-08-29": {
            "1. open": "15.6000",
            "2. high": "15.7000",
            "3. low": "15.4300",
            "4. close": "15.5000",
            "5. volume": "33675592"
        },
        "2022-08-26": {
            "1. open": "15.8900",
            "2. high": "15.9800",
            "3. low": "15.4700",
            "4. close": "15.8800",
            "5. volume": "49815100"
        },
        "2022-08-25": {
            "1. open": "16.0500",
            "2. high": "16.2000",
            "3. low": "15.8300",
            "4. close": "16.1800",
            "5. volume": "16426978"
        },
        "2022-08-24": {
            "1. open": "16.3000",
            "2. high": "16.3700",
            "3. low": "15.9700",
            "4. close": "15.9700",
            "5. volume": "22711054"
        },
        "2022-08-23": {
            "1. open": "16.4000",
            "2. high": "16.4700",
            "3. low": "16.2000",
            "4. close": "16.2900",
            "5. volume": "20999095"
        },
        "2022-08-22": {
            "1. open": "16.2600",
            "2. high": "16.5900",
            "3. low": "16.2000",
            "4. close": "16.4700",
            "5. volume": "27478475"
        },
        "2022-08-19": {
            "1. open": "16.3300",
            "2. high": "16.4500",
            "3. low": "16.2600",
            "4. close": "16.2700",
            "5. volume": "15723886"
        },
        "2022-08-18": {
            "1. open": "16.5000",
            "2. high": "16.6200",
            "3. low": "16.3300",
            "4. close": "16.3600",
            "5. volume": "17169915"
        },
        "2022-08-17": {
            "1. open": "16.4200",
            "2. high": "16.6200",
            "3. low": "16.2600",
            "4. close": "16.5600",
            "5. volume": "25223092"
        },
        "2022-08-16": {
            "1. open": "16.3300",
            "2. high": "16.5800",
            "3. low": "16.3100",
            "4. close": "16.3800",
            "5. volume": "19692426"
        },
        "2022-08-15": {
            "1. open": "16.3800",
            "2. high": "16.5400",
            "3. low": "16.2900",
            "4. close": "16.3400",
            "5. volume": "16749690"
        },
        "2022-08-12": {
            "1. open": "16.3700",
            "2. high": "16.4300",
            "3. low": "16.3300",
            "4. close": "16.3900",
            "5. volume": "15739993"
        },
        "2022-08-11": {
            "1. open": "16.1900",
            "2. high": "16.3900",
            "3. low": "16.0600",
            "4. close": "16.3600",
            "5. volume": "29146245"
        },
        "2022-08-10": {
            "1. open": "16.1200",
            "2. high": "16.3400",
            "3. low": "16.0400",
            "4. close": "16.1600",
            "5. volume": "19507200"
        },
        "2022-08-09": {
            "1. open": "16.1700",
            "2. high": "16.3000",
            "3. low": "16.1100",
            "4. close": "16.1600",
            "5. volume": "14990329"
        },
        "2022-08-08": {
            "1. open": "16.2800",
            "2. high": "16.4100",
            "3. low": "16.0800",
            "4. close": "16.2000",
            "5. volume": "23170619"
        },
        "2022-08-05": {
            "1. open": "15.9900",
            "2. high": "16.1000",
            "3. low": "15.8300",
            "4. close": "16.0800",
            "5. volume": "20220962"
        },
        "2022-08-04": {
            "1. open": "16.0600",
            "2. high": "16.1000",
            "3. low": "15.7500",
            "4. close": "15.9200",
            "5. volume": "21479042"
        },
        "2022-08-03": {
            "1. open": "15.8000",
            "2. high": "16.3500",
            "3. low": "15.8000",
            "4. close": "15.8900",
            "5. volume": "35774040"
        },
        "2022-08-02": {
            "1. open": "16.1500",
            "2. high": "16.2000",
            "3. low": "15.5600",
            "4. close": "15.8700",
            "5. volume": "42038774"
        },
        "2022-08-01": {
            "1. open": "16.1800",
            "2. high": "16.4700",
            "3. low": "16.0600",
            "4. close": "16.3800",
            "5. volume": "30953121"
        },
        "2022-07-29": {
            "1. open": "16.0800",
            "2. high": "16.3000",
            "3. low": "16.0700",
            "4. close": "16.1900",
            "5. volume": "26833658"
        },
        "2022-07-28": {
            "1. open": "16.0500",
            "2. high": "16.2600",
            "3. low": "16.0100",
            "4. close": "16.0800",
            "5. volume": "22658915"
        },
        "2022-07-27": {
            "1. open": "16.0100",
            "2. high": "16.1200",
            "3. low": "15.9600",
            "4. close": "16.0000",
            "5. volume": "17068896"
        },
        "2022-07-26": {
            "1. open": "16.0100",
            "2. high": "16.1700",
            "3. low": "16.0100",
            "4. close": "16.0700",
            "5. volume": "19167110"
        },
        "2022-07-25": {
            "1. open": "16.2500",
            "2. high": "16.3000",
            "3. low": "15.9200",
            "4. close": "16.0000",
            "5. volume": "26568092"
        },
        "2022-07-22": {
            "1. open": "16.2100",
            "2. high": "16.4300",
            "3. low": "16.2100",
            "4. close": "16.3200",
            "5. volume": "21420209"
        },
        "2022-07-21": {
            "1. open": "16.3500",
            "2. high": "16.3700",
            "3. low": "16.1800",
            "4. close": "16.2000",
            "5. volume": "26542439"
        },
        "2022-07-20": {
            "1. open": "16.7500",
            "2. high": "16.7900",
            "3. low": "16.3500",
            "4. close": "16.4400",
            "5. volume": "35967518"
        },
        "2022-07-19": {
            "1. open": "16.7800",
            "2. high": "16.9300",
            "3. low": "16.5200",
            "4. close": "16.6600",
            "5. volume": "28366281"
        },
        "2022-07-18": {
            "1. open": "16.2400",
            "2. high": "16.9300",
            "3. low": "16.1800",
            "4. close": "16.7700",
            "5. volume": "38979084"
        },
        "2022-07-15": {
            "1. open": "16.5100",
            "2. high": "16.7700",
            "3. low": "16.1000",
            "4. close": "16.1300",
            "5. volume": "45908119"
        },
        "2022-07-14": {
            "1. open": "17.2300",
            "2. high": "17.2300",
            "3. low": "17.0000",
            "4. close": "17.0600",
            "5. volume": "40687828"
        },
        "2022-07-13": {
            "1. open": "17.2500",
            "2. high": "17.3300",
            "3. low": "17.0700",
            "4. close": "17.2500",
            "5. volume": "33805065"
        },
        "2022-07-12": {
            "1. open": "17.4200",
            "2. high": "17.5600",
            "3. low": "17.1900",
            "4. close": "17.2500",
            "5. volume": "42431732"
        },
        "2022-07-11": {
            "1. open": "18.4700",
            "2. high": "18.4700",
            "3. low": "17.4000",
            "4. close": "17.4300",
            "5. volume": "102799792"
        },
        "2022-07-08": {
            "1. open": "17.8000",
            "2. high": "19.2900",
            "3. low": "17.6600",
            "4. close": "18.5600",
            "5. volume": "150165991"
        },
        "2022-07-07": {
            "1. open": "17.1600",
            "2. high": "17.6200",
            "3. low": "17.1300",
            "4. close": "17.5700",
            "5. volume": "51826611"
        },
        "2022-07-06": {
            "1. open": "17.2000",
            "2. high": "17.3000",
            "3. low": "17.0800",
            "4. close": "17.1500",
            "5. volume": "27221740"
        },
        "2022-07-05": {
            "1. open": "17.2300",
            "2. high": "17.4600",
            "3. low": "17.0300",
            "4. close": "17.3100",
            "5. volume": "44560089"
        },
        "2022-07-04": {
            "1. open": "17.4700",
            "2. high": "17.4700",
            "3. low": "17.0300",
            "4. close": "17.2200",
            "5. volume": "44995722"
        },
        "2022-07-01": {
            "1. open": "17.8000",
            "2. high": "17.8000",
            "3. low": "17.2100",
            "4. close": "17.4600",
            "5. volume": "45814762"
        },
        "2022-06-30": {
            "1. open": "17.8800",
            "2. high": "18.0500",
            "3. low": "17.8000",
            "4. close": "17.8100",
            "5. volume": "31511133"
        },
        "2022-06-29": {
            "1. open": "18.6200",
            "2. high": "18.6800",
            "3. low": "17.9000",
            "4. close": "17.9200",
            "5. volume": "66610517"
        },
        "2022-06-28": {
            "1. open": "18.3400",
            "2. high": "19.0100",
            "3. low": "18.1900",
            "4. close": "18.7400",
            "5. volume": "63005370"
        },
        "2022-06-27": {
            "1. open": "18.3400",
            "2. high": "18.6800",
            "3. low": "18.1500",
            "4. close": "18.4100",
            "5. volume": "49682595"
        },
        "2022-06-24": {
            "1. open": "18.4300",
            "2. high": "18.4500",
            "3. low": "18.0500",
            "4. close": "18.1900",
            "5. volume": "42599891"
        },
        "2022-06-23": {
            "1. open": "17.6400",
            "2. high": "18.3800",
            "3. low": "17.6400",
            "4. close": "18.3600",
            "5. volume": "73537120"
        },
        "2022-06-22": {
            "1. open": "17.8500",
            "2. high": "18.1100",
            "3. low": "17.5400",
            "4. close": "17.5600",
            "5. volume": "33322240"
        },
        "2022-06-21": {
            "1. open": "17.8800",
            "2. high": "17.9800",
            "3. low": "17.6500",
            "4. close": "17.8000",
            "5. volume": "24755596"
        },
        "2022-06-20": {
            "1. open": "18.0000",
            "2. high": "18.1500",
            "3. low": "17.7500",
            "4. close": "17.9300",
            "5. volume": "26147168"
        },
        "2022-06-17": {
            "1. open": "17.7800",
            "2. high": "18.0500",
            "3. low": "17.5900",
            "4. close": "17.8900",
            "5. volume": "39364155"
        },
        "2022-06-16": {
            "1. open": "18.2500",
            "2. high": "18.4500",
            "3. low": "17.8600",
            "4. close": "17.8700",
            "5. volume": "43071901"
        },
        "2022-06-15": {
            "1. open": "18.2600",
            "2. high": "18.8500",
            "3. low": "18.1900",
            "4. close": "18.2500",
            "5. volume": "80651463"
        },
        "2022-06-14": {
            "1. open": "17.4500",
            "2. high": "18.3600",
            "3. low": "17.3000",
            "4. close": "18.2800",
            "5. volume": "70199235"
        },
        "2022-06-13": {
            "1. open": "17.3800",
            "2. high": "17.7500",
            "3. low": "17.3500",
            "4. close": "17.6300",
            "5. volume": "44047197"
        },
        "2022-06-10": {
            "1. open": "17.0500",
            "2. high": "17.5800",
            "3. low": "17.0300",
            "4. close": "17.5500",
            "5. volume": "41498487"
        },
        "2022-06-09": {
            "1. open": "17.3000",
            "2. high": "17.5200",
            "3. low": "17.0300",
            "4. close": "17.1100",
            "5. volume": "32538171"
        },
        "2022-06-08": {
            "1. open": "17.4500",
            "2. high": "17.5400",
            "3. low": "17.2200",
            "4. close": "17.4300",
            "5. volume": "34636168"
        },
        "2022-06-07": {
            "1. open": "17.5500",
            "2. high": "17.5700",
            "3. low": "17.0800",
            "4. close": "17.2300",
            "5. volume": "47389556"
        },
        "2022-06-06": {
            "1. open": "17.6300",
            "2. high": "17.7900",
            "3. low": "17.3200",
            "4. close": "17.6500",
            "5. volume": "47003484"
        },
        "2022-06-02": {
            "1. open": "17.5600",
            "2. high": "17.9700",
            "3. low": "17.5500",
            "4. close": "17.7500",
            "5. volume": "48013603"
        },
        "2022-06-01": {
            "1. open": "17.4700",
            "2. high": "17.9300",
            "3. low": "17.4700",
            "4. close": "17.6600",
            "5. volume": "63524597"
        },
        "2022-05-31": {
            "1. open": "17.3100",
            "2. high": "17.4600",
            "3. low": "17.1700",
            "4. close": "17.1900",
            "5. volume": "28460621"
        },
        "2022-05-30": {
            "1. open": "17.3500",
            "2. high": "17.5000",
            "3. low": "17.1900",
            "4. close": "17.3000",
            "5. volume": "32375552"
        },
        "2022-05-27": {
            "1. open": "17.3000",
            "2. high": "17.4800",
            "3. low": "17.0100",
            "4. close": "17.1300",
            "5. volume": "28633073"
        },
        "2022-05-26": {
            "1. open": "17.3900",
            "2. high": "17.4200",
            "3. low": "17.0000",
            "4. close": "17.2200",
            "5. volume": "30344902"
        },
        "2022-05-25": {
            "1. open": "17.1900",
            "2. high": "17.5800",
            "3. low": "17.0000",
            "4. close": "17.3400",
            "5. volume": "44047781"
        },
        "2022-05-24": {
            "1. open": "17.6800",
            "2. high": "18.0000",
            "3. low": "17.2100",
            "4. close": "17.2100",
            "5. volume": "98972522"
        },
        "2022-05-23": {
            "1. open": "16.9000",
            "2. high": "17.1800",
            "3. low": "16.6500",
            "4. close": "17.1400",
            "5. volume": "48911392"
        },
        "2022-05-20": {
            "1. open": "16.5300",
            "2. high": "16.9100",
            "3. low": "16.4600",
            "4. close": "16.8000",
            "5. volume": "46125831"
        },
        "2022-05-19": {
            "1. open": "16.1800",
            "2. high": "16.5500",
            "3. low": "16.0800",
            "4. close": "16.5300",
            "5. volume": "38459762"
        },
        "2022-05-18": {
            "1. open": "16.5500",
            "2. high": "16.7600",
            "3. low": "16.2500",
            "4. close": "16.4800",
            "5. volume": "52100746"
        },
        "2022-05-17": {
            "1. open": "16.1600",
            "2. high": "16.7400",
            "3. low": "16.0900",
            "4. close": "16.5000",
            "5. volume": "59468912"
        },
        "2022-05-16": {
            "1. open": "16.6600",
            "2. high": "16.6700",
            "3. low": "16.0200",
            "4. close": "16.1800",
            "5. volume": "55194473"
        },
        "2022-05-13": {
            "1. open": "15.8400",
            "2. high": "16.6300",
            "3. low": "15.8300",
            "4. close": "16.6000",
            "5. volume": "66259148"
        },
        "2022-05-12": {
            "1. open": "15.7000",
            "2. high": "15.8700",
            "3. low": "15.6000",
            "4. close": "15.8000",
            "5. volume": "28879072"
        },
        "2022-05-11": {
            "1. open": "15.7500",
            "2. high": "16.4700",
            "3. low": "15.7200",
            "4. close": "15.9900",
            "5. volume": "41818133"
        },
        "2022-05-10": {
            "1. open": "15.6900",
            "2. high": "15.9600",
            "3. low": "15.3100",
            "4. close": "15.8800",
            "5. volume": "39076119"
        },
        "2022-05-09": {
            "1. open": "16.1700",
            "2. high": "16.1700",
            "3. low": "15.8100",
            "4. close": "15.9600",
            "5. volume": "24283310"
        },
        "2022-05-06": {
            "1. open": "16.3000",
            "2. high": "16.4000",
            "3. low": "16.1600",
            "4. close": "16.3400",
            "5. volume": "34602480"
        },
        "2022-05-05": {
            "1. open": "16.1800",
            "2. high": "16.5900",
            "3. low": "16.0900",
            "4. close": "16.5900",
            "5. volume": "61895345"
        },
        "2022-04-29": {
            "1. open": "15.4300",
            "2. high": "16.1300",
            "3. low": "15.4200",
            "4. close": "15.9500",
            "5. volume": "37079571"
        },
        "2022-04-28": {
            "1. open": "15.1100",
            "2. high": "15.4500",
            "3. low": "15.0100",
            "4. close": "15.4300",
            "5. volume": "30271788"
        },
        "2022-04-27": {
            "1. open": "14.8800",
            "2. high": "15.1900",
            "3. low": "14.6300",
            "4. close": "15.1400",
            "5. volume": "32330369"
        },
        "2022-04-26": {
            "1. open": "15.5000",
            "2. high": "15.6000",
            "3. low": "15.0400",
            "4. close": "15.0600",
            "5. volume": "28247360"
        },
        "2022-04-25": {
            "1. open": "16.0400",
            "2. high": "16.1300",
            "3. low": "15.4800",
            "4. close": "15.5100",
            "5. volume": "34611177"
        },
        "2022-04-22": {
            "1. open": "16.1400",
            "2. high": "16.3500",
            "3. low": "16.0400",
            "4. close": "16.2100",
            "5. volume": "19042359"
        },
        "2022-04-21": {
            "1. open": "16.4200",
            "2. high": "16.5500",
            "3. low": "16.1500",
            "4. close": "16.2000",
            "5. volume": "26345506"
        },
        "2022-04-20": {
            "1. open": "16.7100",
            "2. high": "16.8300",
            "3. low": "16.5000",
            "4. close": "16.5100",
            "5. volume": "20841238"
        },
        "2022-04-19": {
            "1. open": "16.8500",
            "2. high": "17.1000",
            "3. low": "16.6300",
            "4. close": "16.7300",
            "5. volume": "28138130"
        },
        "2022-04-18": {
            "1. open": "16.9000",
            "2. high": "17.2300",
            "3. low": "16.7400",
            "4. close": "16.9500",
            "5. volume": "32905821"
        },
        "2022-04-15": {
            "1. open": "16.4000",
            "2. high": "17.0600",
            "3. low": "16.3900",
            "4. close": "16.8500",
            "5. volume": "39493354"
        },
        "2022-04-14": {
            "1. open": "16.4600",
            "2. high": "16.7000",
            "3. low": "16.4600",
            "4. close": "16.5000",
            "5. volume": "22634597"
        },
        "2022-04-13": {
            "1. open": "16.4600",
            "2. high": "16.5300",
            "3. low": "16.3100",
            "4. close": "16.3100",
            "5. volume": "18067894"
        },
        "2022-04-12": {
            "1. open": "16.3600",
            "2. high": "16.5700",
            "3. low": "16.1800",
            "4. close": "16.5300",
            "5. volume": "24071778"
        },
        "2022-04-11": {
            "1. open": "16.8500",
            "2. high": "16.8600",
            "3. low": "16.3000",
            "4. close": "16.3800",
            "5. volume": "41013396"
        },
        "2022-04-08": {
            "1. open": "16.9200",
            "2. high": "16.9700",
            "3. low": "16.6200",
            "4. close": "16.9400",
            "5. volume": "27874263"
        },
        "2022-04-07": {
            "1. open": "16.9900",
            "2. high": "17.1800",
            "3. low": "16.9100",
            "4. close": "16.9200",
            "5. volume": "25811401"
        },
        "2022-04-06": {
            "1. open": "16.8100",
            "2. high": "17.0500",
            "3. low": "16.8100",
            "4. close": "17.0500",
            "5. volume": "26907006"
        },
        "2022-04-01": {
            "1. open": "16.9000",
            "2. high": "17.0700",
            "3. low": "16.7400",
            "4. close": "17.0500",
            "5. volume": "27080485"
        },
        "2022-03-31": {
            "1. open": "16.8500",
            "2. high": "17.0500",
            "3. low": "16.8100",
            "4. close": "17.0000",
            "5. volume": "24082560"
        },
        "2022-03-30": {
            "1. open": "16.8100",
            "2. high": "16.9500",
            "3. low": "16.7200",
            "4. close": "16.9500",
            "5. volume": "28128475"
        },
        "2022-03-29": {
            "1. open": "16.9800",
            "2. high": "17.0100",
            "3. low": "16.7100",
            "4. close": "16.7500",
            "5. volume": "15176162"
        },
        "2022-03-28": {
            "1. open": "16.7100",
            "2. high": "17.0300",
            "3. low": "16.5000",
            "4. close": "16.9700",
            "5. volume": "31543182"
        },
        "2022-03-25": {
            "1. open": "17.1400",
            "2. high": "17.2100",
            "3. low": "16.9100",
            "4. close": "16.9800",
            "5. volume": "21972116"
        },
        "2022-03-24": {
            "1. open": "17.1100",
            "2. high": "17.2200",
            "3. low": "17.0600",
            "4. close": "17.1200",
            "5. volume": "15245113"
        },
        "2022-03-23": {
            "1. open": "17.3100",
            "2. high": "17.4100",
            "3. low": "17.1300",
            "4. close": "17.2100",
            "5. volume": "20834748"
        },
        "2022-03-22": {
            "1. open": "17.1500",
            "2. high": "17.3700",
            "3. low": "17.0900",
            "4. close": "17.3100",
            "5. volume": "19542360"
        },
        "2022-03-21": {
            "1. open": "17.6000",
            "2. high": "17.6500",
            "3. low": "17.1100",
            "4. close": "17.1900",
            "5. volume": "31040486"
        },
        "2022-03-18": {
            "1. open": "17.3300",
            "2. high": "17.6300",
            "3. low": "17.2500",
            "4. close": "17.4700",
            "5. volume": "32113563"
        },
        "2022-03-17": {
            "1. open": "17.4800",
            "2. high": "17.6800",
            "3. low": "17.2800",
            "4. close": "17.3900",
            "5. volume": "36214123"
        },
        "2022-03-16": {
            "1. open": "17.0600",
            "2. high": "17.3400",
            "3. low": "16.5000",
            "4. close": "17.2600",
            "5. volume": "47643012"
        },
        "2022-03-15": {
            "1. open": "17.6000",
            "2. high": "17.6300",
            "3. low": "16.9800",
            "4. close": "16.9800",
            "5. volume": "40260740"
        },
        "2022-03-14": {
            "1. open": "17.7300",
            "2. high": "18.0400",
            "3. low": "17.6800",
            "4. close": "17.8000",
            "5. volume": "22555621"
        },
        "2022-03-11": {
            "1. open": "17.8600",
            "2. high": "18.0200",
            "3. low": "17.5800",
            "4. close": "17.9500",
            "5. volume": "33675954"
        },
        "2022-03-10": {
            "1. open": "18.0200",
            "2. high": "18.2600",
            "3. low": "17.7000",
            "4. close": "18.1100",
            "5. volume": "42578539"
        },
        "2022-03-09": {
            "1. open": "17.7800",
            "2. high": "17.9000",
            "3. low": "16.9000",
            "4. close": "17.7900",
            "5. volume": "50259898"
        },
        "2022-03-08": {
            "1. open": "18.2600",
            "2. high": "18.4000",
            "3. low": "17.6000",
            "4. close": "17.7800",
            "5. volume": "51355458"
        },
        "2022-03-07": {
            "1. open": "18.4500",
            "2. high": "18.5700",
            "3. low": "18.2800",
            "4. close": "18.3200",
            "5. volume": "35666521"
        },
        "2022-03-04": {
            "1. open": "18.3500",
            "2. high": "18.7600",
            "3. low": "18.1000",
            "4. close": "18.6500",
            "5. volume": "51030429"
        },
        "2022-03-03": {
            "1. open": "18.4300",
            "2. high": "18.6100",
            "3. low": "18.3500",
            "4. close": "18.5100",
            "5. volume": "29910226"
        },
        "2022-03-02": {
            "1. open": "18.2500",
            "2. high": "18.4900",
            "3. low": "18.1600",
            "4. close": "18.4000",
            "5. volume": "22828301"
        },
        "2022-03-01": {
            "1. open": "18.2100",
            "2. high": "18.6000",
            "3. low": "18.2000",
            "4. close": "18.4000",
            "5. volume": "33401634"
        },
        "2022-02-28": {
            "1. open": "18.2900",
            "2. high": "18.3000",
            "3. low": "18.0100",
            "4. close": "18.1100",
            "5. volume": "33321418"
        },
        "2022-02-25": {
            "1. open": "18.4000",
            "2. high": "18.5000",
            "3. low": "18.3100",
            "4. close": "18.3700",
            "5. volume": "34338117"
        },
        "2022-02-24": {
            "1. open": "18.6500",
            "2. high": "18.7600",
            "3. low": "18.2000",
            "4. close": "18.3300",
            "5. volume": "43263297"
        },
        "2022-02-23": {
            "1. open": "18.5200",
            "2. high": "18.7600",
            "3. low": "18.4800",
            "4. close": "18.7400",
            "5. volume": "39423797"
        },
        "2022-02-22": {
            "1. open": "18.7000",
            "2. high": "18.7100",
            "3. low": "18.3700",
            "4. close": "18.4600",
            "5. volume": "47246946"
        },
        "2022-02-21": {
            "1. open": "18.8000",
            "2. high": "18.8500",
            "3. low": "18.7300",
            "4. close": "18.8300",
            "5. volume": "25402594"
        },
        "2022-02-18": {
            "1. open": "18.7500",
            "2. high": "18.9400",
            "3. low": "18.6800",
            "4. close": "18.9000",
            "5. volume": "28717502"
        },
        "2022-02-17": {
            "1. open": "19.0500",
            "2. high": "19.0500",
            "3. low": "18.7600",
            "4. close": "18.8700",
            "5. volume": "24646864"
        },
        "2022-02-16": {
            "1. open": "18.8700",
            "2. high": "19.2300",
            "3. low": "18.8500",
            "4. close": "18.9800",
            "5. volume": "30424805"
        },
        "2022-02-15": {
            "1. open": "18.7900",
            "2. high": "18.8500",
            "3. low": "18.6700",
            "4. close": "18.8000",
            "5. volume": "26644614"
        },
        "2022-02-14": {
            "1. open": "19.1200",
            "2. high": "19.1200",
            "3. low": "18.6900",
            "4. close": "18.8000",
            "5. volume": "35116734"
        },
        "2022-02-11": {
            "1. open": "19.1000",
            "2. high": "19.1900",
            "3. low": "19.0100",
            "4. close": "19.0800",
            "5. volume": "33766649"
        },
        "2022-02-10": {
            "1. open": "19.1800",
            "2. high": "19.1900",
            "3. low": "18.9800",
            "4. close": "19.1200",
            "5. volume": "36036152"
        },
        "2022-02-09": {
            "1. open": "19.1100",
            "2. high": "19.2600",
            "3. low": "19.0600",
            "4. close": "19.2000",
            "5. volume": "31405540"
        },
        "2022-02-08": {
            "1. open": "19.0000",
            "2. high": "19.1000",
            "3. low": "18.8800",
            "4. close": "19.1000",
            "5. volume": "25018117"
        },
        "2022-02-07": {
            "1. open": "18.9500",
            "2. high": "19.1100",
            "3. low": "18.7800",
            "4. close": "18.9300",
            "5. volume": "29912157"
        },
        "2022-01-28": {
            "1. open": "18.8800",
            "2. high": "18.9900",
            "3. low": "18.6000",
            "4. close": "18.6600",
            "5. volume": "30901876"
        },
        "2022-01-27": {
            "1. open": "19.0600",
            "2. high": "19.1300",
            "3. low": "18.8100",
            "4. close": "18.8300",
            "5. volume": "31912784"
        },
        "2022-01-26": {
            "1. open": "19.0800",
            "2. high": "19.2800",
            "3. low": "19.0700",
            "4. close": "19.1400",
            "5. volume": "21255318"
        },
        "2022-01-25": {
            "1. open": "19.4500",
            "2. high": "19.5500",
            "3. low": "19.0300",
            "4. close": "19.0600",
            "5. volume": "36233232"
        },
        "2022-01-24": {
            "1. open": "19.6000",
            "2. high": "19.6700",
            "3. low": "19.4300",
            "4. close": "19.5200",
            "5. volume": "27195232"
        },
        "2022-01-21": {
            "1. open": "20.0500",
            "2. high": "20.0700",
            "3. low": "19.7100",
            "4. close": "19.7500",
            "5. volume": "35979256"
        },
        "2022-01-20": {
            "1. open": "19.9800",
            "2. high": "20.2000",
            "3. low": "19.9200",
            "4. close": "20.0700",
            "5. volume": "31656122"
        },
        "2022-01-19": {
            "1. open": "20.0900",
            "2. high": "20.1900",
            "3. low": "19.8500",
            "4. close": "20.0400",
            "5. volume": "36670716"
        },
        "2022-01-18": {
            "1. open": "19.9900",
            "2. high": "20.2200",
            "3. low": "19.9100",
            "4. close": "20.1300",
            "5. volume": "29836236"
        },
        "2022-01-17": {
            "1. open": "19.8500",
            "2. high": "20.0700",
            "3. low": "19.8300",
            "4. close": "19.9900",
            "5. volume": "31192117"
        },
        "2022-01-14": {
            "1. open": "20.0300",
            "2. high": "20.0500",
            "3. low": "19.7400",
            "4. close": "19.8200",
            "5. volume": "46785095"
        },
        "2022-01-13": {
            "1. open": "20.3100",
            "2. high": "20.5200",
            "3. low": "20.0700",
            "4. close": "20.1200",
            "5. volume": "37716077"
        },
        "2022-01-12": {
            "1. open": "20.4000",
            "2. high": "20.4800",
            "3. low": "20.0900",
            "4. close": "20.3700",
            "5. volume": "47645026"
        },
        "2022-01-11": {
            "1. open": "20.7000",
            "2. high": "20.7200",
            "3. low": "20.2800",
            "4. close": "20.3100",
            "5. volume": "47246591"
        },
        "2022-01-10": {
            "1. open": "20.8400",
            "2. high": "20.8500",
            "3. low": "20.6000",
            "4. close": "20.7500",
            "5. volume": "28113453"
        },
        "2022-01-07": {
            "1. open": "20.6600",
            "2. high": "20.8800",
            "3. low": "20.6100",
            "4. close": "20.6600",
            "5. volume": "34040953"
        },
        "2022-01-06": {
            "1. open": "20.8000",
            "2. high": "20.8800",
            "3. low": "20.5200",
            "4. close": "20.6100",
            "5. volume": "38639239"
        },
        "2022-01-05": {
            "1. open": "20.5900",
            "2. high": "21.0600",
            "3. low": "20.5700",
            "4. close": "20.9500",
            "5. volume": "50837766"
        },
        "2022-01-04": {
            "1. open": "20.7800",
            "2. high": "20.8300",
            "3. low": "20.4100",
            "4. close": "20.6900",
            "5. volume": "34116690"
        },
        "2021-12-31": {
            "1. open": "20.5600",
            "2. high": "20.7000",
            "3. low": "20.5400",
            "4. close": "20.6300",
            "5. volume": "16818578"
        },
        "2021-12-30": {
            "1. open": "20.5500",
            "2. high": "20.7400",
            "3. low": "20.4900",
            "4. close": "20.5300",
            "5. volume": "21760816"
        },
        "2021-12-29": {
            "1. open": "20.8300",
            "2. high": "20.8400",
            "3. low": "20.4200",
            "4. close": "20.5900",
            "5. volume": "27501358"
        },
        "2021-12-28": {
            "1. open": "20.8400",
            "2. high": "21.0100",
            "3. low": "20.6700",
            "4. close": "20.8400",
            "5. volume": "26570963"
        },
        "2021-12-27": {
            "1. open": "20.6000",
            "2. high": "20.8300",
            "3. low": "20.5800",
            "4. close": "20.8100",
            "5. volume": "19154963"
        },
        "2021-12-24": {
            "1. open": "20.8300",
            "2. high": "20.8500",
            "3. low": "20.5600",
            "4. close": "20.5900",
            "5. volume": "21158095"
        },
        "2021-12-23": {
            "1. open": "20.7300",
            "2. high": "20.8600",
            "3. low": "20.6100",
            "4. close": "20.8200",
            "5. volume": "23285311"
        },
        "2021-12-22": {
            "1. open": "20.9800",
            "2. high": "21.1300",
            "3. low": "20.5600",
            "4. close": "20.6500",
            "5. volume": "34885000"
        },
        "2021-12-21": {
            "1. open": "20.5700",
            "2. high": "21.0000",
            "3. low": "20.5500",
            "4. close": "20.8700",
            "5. volume": "28285625"
        },
        "2021-12-20": {
            "1. open": "20.8500",
            "2. high": "21.0500",
            "3. low": "20.5400",
            "4. close": "20.5900",
            "5. volume": "34782913"
        },
        "2021-12-17": {
            "1. open": "21.2500",
            "2. high": "21.4000",
            "3. low": "20.9400",
            "4. close": "20.9500",
            "5. volume": "32708400"
        },
        "2021-12-16": {
            "1. open": "21.2000",
            "2. high": "21.4300",
            "3. low": "21.1200",
            "4. close": "21.3100",
            "5. volume": "31420717"
        },
        "2021-12-15": {
            "1. open": "21.1700",
            "2. high": "21.3400",
            "3. low": "21.0800",
            "4. close": "21.1300",
            "5. volume": "25945167"
        },
        "2021-12-14": {
            "1. open": "21.5300",
            "2. high": "21.6100",
            "3. low": "21.1600",
            "4. close": "21.2700",
            "5. volume": "48662992"
        },
        "2021-12-13": {
            "1. open": "21.9700",
            "2. high": "22.0600",
            "3. low": "21.6400",
            "4. close": "21.7300",
            "5. volume": "45219707"
        },
        "2021-12-10": {
            "1. open": "21.5500",
            "2. high": "21.8500",
            "3. low": "21.4900",
            "4. close": "21.8300",
            "5. volume": "61872277"
        },
        "2021-12-09": {
            "1. open": "20.8600",
            "2. high": "22.1400",
            "3. low": "20.7700",
            "4. close": "21.7900",
            "5. volume": "109707696"
        },
        "2021-12-08": {
            "1. open": "21.0300",
            "2. high": "21.0900",
            "3. low": "20.5400",
            "4. close": "20.9300",
            "5. volume": "55347707"
        },
        "2021-12-07": {
            "1. open": "20.3300",
            "2. high": "20.9600",
            "3. low": "20.2500",
            "4. close": "20.8600",
            "5. volume": "65949501"
        },
        "2021-12-06": {
            "1. open": "20.3400",
            "2. high": "20.5300",
            "3. low": "20.1900",
            "4. close": "20.2500",
            "5. volume": "34394427"
        },
        "2021-12-03": {
            "1. open": "20.6000",
            "2. high": "20.6100",
            "3. low": "20.1100",
            "4. close": "20.5200",
            "5. volume": "43173558"
        },
        "2021-12-02": {
            "1. open": "20.2000",
            "2. high": "20.6300",
            "3. low": "20.0800",
            "4. close": "20.5900",
            "5. volume": "49397552"
        },
        "2021-12-01": {
            "1. open": "20.0700",
            "2. high": "20.1900",
            "3. low": "19.9500",
            "4. close": "20.1900",
            "5. volume": "27041971"
        },
        "2021-11-30": {
            "1. open": "20.2600",
            "2. high": "20.3800",
            "3. low": "19.9100",
            "4. close": "19.9500",
            "5. volume": "36874251"
        },
        "2021-11-29": {
            "1. open": "19.8900",
            "2. high": "20.1300",
            "3. low": "19.7800",
            "4. close": "20.0900",
            "5. volume": "33193327"
        },
        "2021-11-26": {
            "1. open": "20.7500",
            "2. high": "20.8000",
            "3. low": "20.1600",
            "4. close": "20.1600",
            "5. volume": "48412240"
        },
        "2021-11-25": {
            "1. open": "20.5000",
            "2. high": "20.6500",
            "3. low": "20.3300",
            "4. close": "20.5600",
            "5. volume": "35102523"
        },
        "2021-11-24": {
            "1. open": "21.0000",
            "2. high": "21.0000",
            "3. low": "20.5000",
            "4. close": "20.6000",
            "5. volume": "54204620"
        },
        "2021-11-23": {
            "1. open": "20.7800",
            "2. high": "21.0800",
            "3. low": "20.6300",
            "4. close": "21.0400",
            "5. volume": "61000819"
        },
        "2021-11-22": {
            "1. open": "20.7000",
            "2. high": "20.9500",
            "3. low": "20.5400",
            "4. close": "20.8800",
            "5. volume": "60975811"
        },
        "2021-11-19": {
            "1. open": "20.5500",
            "2. high": "20.8200",
            "3. low": "20.3000",
            "4. close": "20.6800",
            "5. volume": "51402328"
        },
        "2021-11-18": {
            "1. open": "20.6500",
            "2. high": "20.9000",
            "3. low": "20.4200",
            "4. close": "20.6400",
            "5. volume": "42309519"
        },
        "2021-11-17": {
            "1. open": "20.7900",
            "2. high": "21.0500",
            "3. low": "20.6600",
            "4. close": "20.7600",
            "5. volume": "55125234"
        },
        "2021-11-16": {
            "1. open": "21.0000",
            "2. high": "21.1600",
            "3. low": "20.5800",
            "4. close": "20.6200",
            "5. volume": "51011319"
        },
        "2021-11-15": {
            "1. open": "21.4600",
            "2. high": "21.6300",
            "3. low": "20.7700",
            "4. close": "21.1400",
            "5. volume": "62184578"
        },
        "2021-11-12": {
            "1. open": "21.3900",
            "2. high": "21.5500",
            "3. low": "21.1100",
            "4. close": "21.3800",
            "5. volume": "62363338"
        },
        "2021-11-11": {
            "1. open": "21.3100",
            "2. high": "21.6500",
            "3. low": "21.2200",
            "4. close": "21.3200",
            "5. volume": "71644051"
        },
        "2021-11-10": {
            "1. open": "22.0000",
            "2. high": "22.1500",
            "3. low": "21.1800",
            "4. close": "21.4200",
            "5. volume": "87072494"
        },
        "2021-11-09": {
            "1. open": "23.0000",
            "2. high": "23.1000",
            "3. low": "22.1100",
            "4. close": "22.1600",
            "5. volume": "93392707"
        },
        "2021-11-08": {
            "1. open": "22.7300",
            "2. high": "23.4500",
            "3. low": "22.5700",
            "4. close": "23.0100",
            "5. volume": "171533545"
        },
        "2021-11-05": {
            "1. open": "20.7400",
            "2. high": "22.7300",
            "3. low": "20.7100",
            "4. close": "22.7300",
            "5. volume": "170185428"
        },
        "2021-11-04": {
            "1. open": "20.3500",
            "2. high": "20.8000",
            "3. low": "20.3000",
            "4. close": "20.6600",
            "5. volume": "39299825"
        },
        "2021-11-03": {
            "1. open": "20.2300",
            "2. high": "20.4100",
            "3. low": "20.0200",
            "4. close": "20.1900",
            "5. volume": "28000275"
        },
        "2021-11-02": {
            "1. open": "20.0100",
            "2. high": "20.7400",
            "3. low": "20.0000",
            "4. close": "20.2200",
            "5. volume": "57593099"
        },
        "2021-11-01": {
            "1. open": "20.3800",
            "2. high": "20.4300",
            "3. low": "19.8700",
            "4. close": "19.9700",
            "5. volume": "39246991"
        },
        "2021-10-29": {
            "1. open": "19.9700",
            "2. high": "20.3600",
            "3. low": "19.9000",
            "4. close": "20.2800",
            "5. volume": "40930671"
        },
        "2021-10-28": {
            "1. open": "20.3200",
            "2. high": "20.3800",
            "3. low": "19.7700",
            "4. close": "19.8400",
            "5. volume": "47337836"
        },
        "2021-10-27": {
            "1. open": "20.6500",
            "2. high": "20.8600",
            "3. low": "20.2500",
            "4. close": "20.3800",
            "5. volume": "41806407"
        },
        "2021-10-26": {
            "1. open": "21.2600",
            "2. high": "21.3300",
            "3. low": "20.5900",
            "4. close": "20.7300",
            "5. volume": "45700159"
        },
        "2021-10-25": {
            "1. open": "20.8600",
            "2. high": "21.1400",
            "3. low": "20.5000",
            "4. close": "20.9700",
            "5. volume": "42446432"
        },
        "2021-10-22": {
            "1. open": "21.0700",
            "2. high": "21.2000",
            "3. low": "20.8700",
            "4. close": "20.9600",
            "5. volume": "34754978"
        },
        "2021-10-21": {
            "1. open": "20.9700",
            "2. high": "21.1800",
            "3. low": "20.8000",
            "4. close": "20.9800",
            "5. volume": "41805237"
        },
        "2021-10-20": {
            "1. open": "20.9300",
            "2. high": "21.2700",
            "3. low": "20.8700",
            "4. close": "20.9800",
            "5. volume": "44440990"
        },
        "2021-10-19": {
            "1. open": "20.9000",
            "2. high": "21.2900",
            "3. low": "20.8600",
            "4. close": "20.9600",
            "5. volume": "46253589"
        },
        "2021-10-18": {
            "1. open": "20.7200",
            "2. high": "21.1900",
            "3. low": "20.5700",
            "4. close": "21.0100",
            "5. volume": "53739439"
        },
        "2021-10-15": {
            "1. open": "20.4500",
            "2. high": "20.9100",
            "3. low": "20.4100",
            "4. close": "20.8200",
            "5. volume": "50987826"
        },
        "2021-10-14": {
            "1. open": "20.3000",
            "2. high": "20.5800",
            "3. low": "20.1300",
            "4. close": "20.5500",
            "5. volume": "51403591"
        },
        "2021-10-13": {
            "1. open": "19.5200",
            "2. high": "20.2500",
            "3. low": "19.4400",
            "4. close": "20.2500",
            "5. volume": "56374722"
        },
        "2021-10-12": {
            "1. open": "19.7500",
            "2. high": "19.9400",
            "3. low": "19.4200",
            "4. close": "19.5500",
            "5. volume": "28588160"
        },
        "2021-10-11": {
            "1. open": "19.5000",
            "2. high": "19.9000",
            "3. low": "19.4200",
            "4. close": "19.7600",
            "5. volume": "27787631"
        },
        "2021-10-08": {
            "1. open": "19.2000",
            "2. high": "19.6100",
            "3. low": "19.2000",
            "4. close": "19.5500",
            "5. volume": "29928655"
        },
        "2021-09-30": {
            "1. open": "19.2000",
            "2. high": "19.3700",
            "3. low": "19.0300",
            "4. close": "19.0800",
            "5. volume": "26037162"
        },
        "2021-09-29": {
            "1. open": "19.4000",
            "2. high": "19.4100",
            "3. low": "19.0300",
            "4. close": "19.2000",
            "5. volume": "36153149"
        },
        "2021-09-28": {
            "1. open": "19.7000",
            "2. high": "19.7400",
            "3. low": "19.4600",
            "4. close": "19.5300",
            "5. volume": "24064305"
        },
        "2021-09-27": {
            "1. open": "19.7600",
            "2. high": "19.9400",
            "3. low": "19.4000",
            "4. close": "19.7300",
            "5. volume": "35815683"
        },
        "2021-09-24": {
            "1. open": "20.0200",
            "2. high": "20.1000",
            "3. low": "19.6500",
            "4. close": "19.6800",
            "5. volume": "30864316"
        },
        "2021-09-23": {
            "1. open": "19.9500",
            "2. high": "20.2700",
            "3. low": "19.9400",
            "4. close": "20.0200",
            "5. volume": "30195752"
        },
        "2021-09-22": {
            "1. open": "19.8800",
            "2. high": "20.0500",
            "3. low": "19.7000",
            "4. close": "19.9500",
            "5. volume": "25915205"
        },
        "2021-09-17": {
            "1. open": "20.1000",
            "2. high": "20.2200",
            "3. low": "19.9200",
            "4. close": "20.1100",
            "5. volume": "28265073"
        },
        "2021-09-16": {
            "1. open": "20.2400",
            "2. high": "20.3700",
            "3. low": "20.0100",
            "4. close": "20.0100",
            "5. volume": "38957420"
        },
        "2021-09-15": {
            "1. open": "20.3800",
            "2. high": "20.4800",
            "3. low": "20.1300",
            "4. close": "20.2100",
            "5. volume": "35709925"
        },
        "2021-09-14": {
            "1. open": "20.7800",
            "2. high": "21.0900",
            "3. low": "20.3600",
            "4. close": "20.4300",
            "5. volume": "53754304"
        },
        "2021-09-13": {
            "1. open": "20.8500",
            "2. high": "20.9400",
            "3. low": "20.4000",
            "4. close": "20.6700",
            "5. volume": "57702463"
        },
        "2021-09-10": {
            "1. open": "21.6000",
            "2. high": "21.8000",
            "3. low": "20.9700",
            "4. close": "21.0000",
            "5. volume": "74348496"
        },
        "2021-09-09": {
            "1. open": "20.9400",
            "2. high": "21.4700",
            "3. low": "20.6500",
            "4. close": "20.9600",
            "5. volume": "58023034"
        },
        "2021-09-08": {
            "1. open": "20.7200",
            "2. high": "21.1000",
            "3. low": "20.6500",
            "4. close": "20.8500",
            "5. volume": "59633876"
        },
        "2021-09-07": {
            "1. open": "20.4500",
            "2. high": "21.4000",
            "3. low": "20.3500",
            "4. close": "20.9400",
            "5. volume": "115409660"
        },
        "2021-09-06": {
            "1. open": "19.5000",
            "2. high": "20.1500",
            "3. low": "19.5000",
            "4. close": "19.9500",
            "5. volume": "66139121"
        },
        "2021-09-03": {
            "1. open": "19.7500",
            "2. high": "19.9400",
            "3. low": "19.4100",
            "4. close": "19.4400",
            "5. volume": "50760930"
        },
        "2021-09-02": {
            "1. open": "19.6600",
            "2. high": "19.9400",
            "3. low": "19.4600",
            "4. close": "19.8700",
            "5. volume": "54257725"
        },
        "2021-09-01": {
            "1. open": "19.1800",
            "2. high": "19.7500",
            "3. low": "19.1800",
            "4. close": "19.6600",
            "5. volume": "65952581"
        },
        "2021-08-31": {
            "1. open": "19.3000",
            "2. high": "19.5800",
            "3. low": "19.0300",
            "4. close": "19.3200",
            "5. volume": "47849636"
        },
        "2021-08-30": {
            "1. open": "19.0000",
            "2. high": "19.5800",
            "3. low": "18.6600",
            "4. close": "19.3800",
            "5. volume": "78822618"
        },
        "2021-08-27": {
            "1. open": "18.6600",
            "2. high": "19.1700",
            "3. low": "18.6500",
            "4. close": "18.8900",
            "5. volume": "73283227"
        },
        "2021-08-26": {
            "1. open": "18.5600",
            "2. high": "18.5700",
            "3. low": "18.3600",
            "4. close": "18.3700",
            "5. volume": "26257337"
        },
        "2021-08-25": {
            "1. open": "18.6600",
            "2. high": "18.6600",
            "3. low": "18.4100",
            "4. close": "18.5600",
            "5. volume": "24611840"
        },
        "2021-08-24": {
            "1. open": "18.4900",
            "2. high": "18.7200",
            "3. low": "18.4600",
            "4. close": "18.5900",
            "5. volume": "30321070"
        },
        "2021-08-23": {
            "1. open": "18.3800",
            "2. high": "18.5400",
            "3. low": "18.2800",
            "4. close": "18.4100",
            "5. volume": "26923845"
        },
        "2021-08-20": {
            "1. open": "18.6400",
            "2. high": "18.6400",
            "3. low": "18.1800",
            "4. close": "18.3800",
            "5. volume": "52673130"
        },
        "2021-08-19": {
            "1. open": "18.6800",
            "2. high": "19.0000",
            "3. low": "18.6300",
            "4. close": "18.7500",
            "5. volume": "44479112"
        },
        "2021-08-18": {
            "1. open": "18.6500",
            "2. high": "18.8600",
            "3. low": "18.5300",
            "4. close": "18.8200",
            "5. volume": "28919347"
        },
        "2021-08-17": {
            "1. open": "19.1600",
            "2. high": "19.3700",
            "3. low": "18.6800",
            "4. close": "18.7100",
            "5. volume": "40895396"
        },
        "2021-08-16": {
            "1. open": "19.1000",
            "2. high": "19.3900",
            "3. low": "19.0900",
            "4. close": "19.1700",
            "5. volume": "27548853"
        },
        "2021-08-13": {
            "1. open": "19.5000",
            "2. high": "19.5200",
            "3. low": "19.1200",
            "4. close": "19.2700",
            "5. volume": "41475002"
        },
        "2021-08-12": {
            "1. open": "19.0100",
            "2. high": "19.9900",
            "3. low": "18.9700",
            "4. close": "19.7000",
            "5. volume": "81488050"
        },
        "2021-08-11": {
            "1. open": "19.1200",
            "2. high": "19.3100",
            "3. low": "19.0300",
            "4. close": "19.1100",
            "5. volume": "29554768"
        },
        "2021-08-10": {
            "1. open": "19.1200",
            "2. high": "19.1800",
            "3. low": "18.9300",
            "4. close": "19.1200",
            "5. volume": "30289094"
        },
        "2021-08-09": {
            "1. open": "18.9500",
            "2. high": "19.1500",
            "3. low": "18.7800",
            "4. close": "19.0900",
            "5. volume": "33033248"
        },
        "2021-08-06": {
            "1. open": "19.0600",
            "2. high": "19.4500",
            "3. low": "18.9000",
            "4. close": "19.1600",
            "5. volume": "36950713"
        },
        "2021-08-05": {
            "1. open": "18.9800",
            "2. high": "19.1600",
            "3. low": "18.6400",
            "4. close": "19.0500",
            "5. volume": "33571369"
        },
        "2021-08-04": {
            "1. open": "18.7300",
            "2. high": "19.2700",
            "3. low": "18.6400",
            "4. close": "18.9700",
            "5. volume": "41729143"
        },
        "2021-08-03": {
            "1. open": "18.8200",
            "2. high": "18.8500",
            "3. low": "18.5000",
            "4. close": "18.7500",
            "5. volume": "42341637"
        },
        "2021-08-02": {
            "1. open": "18.3400",
            "2. high": "19.1400",
            "3. low": "18.3400",
            "4. close": "18.9100",
            "5. volume": "52942045"
        },
        "2021-07-30": {
            "1. open": "18.4600",
            "2. high": "18.6800",
            "3. low": "18.0300",
            "4. close": "18.3400",
            "5. volume": "39334185"
        },
        "2021-07-29": {
            "1. open": "19.1800",
            "2. high": "19.2200",
            "3. low": "18.9000",
            "4. close": "19.0900",
            "5. volume": "44205521"
        },
        "2021-07-28": {
            "1. open": "19.7800",
            "2. high": "20.0000",
            "3. low": "18.8500",
            "4. close": "19.0400",
            "5. volume": "63080433"
        },
        "2021-07-27": {
            "1. open": "19.9400",
            "2. high": "20.1900",
            "3. low": "19.8100",
            "4. close": "19.8300",
            "5. volume": "33368001"
        },
        "2021-07-26": {
            "1. open": "20.7000",
            "2. high": "20.7000",
            "3. low": "19.8800",
            "4. close": "19.9200",
            "5. volume": "58405044"
        },
        "2021-07-23": {
            "1. open": "20.4700",
            "2. high": "20.9700",
            "3. low": "20.4100",
            "4. close": "20.7000",
            "5. volume": "42952853"
        },
        "2021-07-22": {
            "1. open": "20.5200",
            "2. high": "20.6700",
            "3. low": "20.3500",
            "4. close": "20.3800",
            "5. volume": "33539747"
        },
        "2021-07-21": {
            "1. open": "20.4100",
            "2. high": "20.8000",
            "3. low": "20.4000",
            "4. close": "20.4800",
            "5. volume": "36415547"
        },
        "2021-07-20": {
            "1. open": "20.4800",
            "2. high": "20.7100",
            "3. low": "20.2600",
            "4. close": "20.4100",
            "5. volume": "25538058"
        },
        "2021-07-19": {
            "1. open": "20.5000",
            "2. high": "20.7400",
            "3. low": "20.1900",
            "4. close": "20.6500",
            "5. volume": "33430693"
        },
        "2021-07-16": {
            "1. open": "20.6500",
            "2. high": "20.8400",
            "3. low": "20.5300",
            "4. close": "20.7900",
            "5. volume": "29153622"
        },
        "2021-07-15": {
            "1. open": "20.7500",
            "2. high": "20.7800",
            "3. low": "20.2100",
            "4. close": "20.5200",
            "5. volume": "39887806"
        },
        "2021-07-14": {
            "1. open": "21.6600",
            "2. high": "21.6600",
            "3. low": "20.7600",
            "4. close": "20.8000",
            "5. volume": "59640571"
        },
        "2021-07-13": {
            "1. open": "21.7300",
            "2. high": "22.1100",
            "3. low": "21.6100",
            "4. close": "21.6800",
            "5. volume": "41130942"
        },
        "2021-07-12": {
            "1. open": "22.0400",
            "2. high": "22.2500",
            "3. low": "21.6300",
            "4. close": "21.8000",
            "5. volume": "64659652"
        },
        "2021-07-09": {
            "1. open": "21.1800",
            "2. high": "22.1100",
            "3. low": "21.0200",
            "4. close": "21.9300",
            "5. volume": "66814713"
        },
        "2021-07-08": {
            "1. open": "21.4700",
            "2. high": "21.6000",
            "3. low": "21.2400",
            "4. close": "21.2900",
            "5. volume": "33978045"
        },
        "2021-07-07": {
            "1. open": "20.9000",
            "2. high": "21.7000",
            "3. low": "20.7700",
            "4. close": "21.4600",
            "5. volume": "54662293"
        },
        "2021-07-06": {
            "1. open": "20.9500",
            "2. high": "21.1100",
            "3. low": "20.6600",
            "4. close": "21.0500",
            "5. volume": "36414543"
        },
        "2021-07-05": {
            "1. open": "20.8800",
            "2. high": "21.2400",
            "3. low": "20.7500",
            "4. close": "21.0800",
            "5. volume": "35674105"
        },
        "2021-07-02": {
            "1. open": "21.2100",
            "2. high": "21.5000",
            "3. low": "21.0300",
            "4. close": "21.0400",
            "5. volume": "47232229"
        },
        "2021-07-01": {
            "1. open": "22.0300",
            "2. high": "22.0300",
            "3. low": "21.3800",
            "4. close": "21.5600",
            "5. volume": "40178998"
        },
        "2021-06-30": {
            "1. open": "21.7700",
            "2. high": "22.0800",
            "3. low": "21.4600",
            "4. close": "21.9700",
            "5. volume": "39418439"
        },
        "2021-06-29": {
            "1. open": "22.5000",
            "2. high": "22.5800",
            "3. low": "21.6000",
            "4. close": "21.7500",
            "5. volume": "62682762"
        },
        "2021-06-28": {
            "1. open": "22.5900",
            "2. high": "23.1700",
            "3. low": "22.2000",
            "4. close": "22.4100",
            "5. volume": "71167568"
        },
        "2021-06-25": {
            "1. open": "22.0500",
            "2. high": "22.9500",
            "3. low": "21.9500",
            "4. close": "22.5700",
            "5. volume": "85730832"
        },
        "2021-06-24": {
            "1. open": "22.1600",
            "2. high": "22.5500",
            "3. low": "21.7500",
            "4. close": "21.9900",
            "5. volume": "61206621"
        },
        "2021-06-23": {
            "1. open": "22.1100",
            "2. high": "22.5400",
            "3. low": "21.8300",
            "4. close": "22.0500",
            "5. volume": "81505616"
        },
        "2021-06-22": {
            "1. open": "21.3400",
            "2. high": "22.5500",
            "3. low": "21.1000",
            "4. close": "22.1000",
            "5. volume": "109057328"
        },
        "2021-06-21": {
            "1. open": "21.6000",
            "2. high": "21.6000",
            "3. low": "21.0400",
            "4. close": "21.2600",
            "5. volume": "76695657"
        },
        "2021-06-18": {
            "1. open": "20.2200",
            "2. high": "22.0000",
            "3. low": "20.1300",
            "4. close": "21.7000",
            "5. volume": "139310697"
        },
        "2021-06-17": {
            "1. open": "20.4200",
            "2. high": "20.6700",
            "3. low": "20.0900",
            "4. close": "20.2700",
            "5. volume": "47220200"
        },
        "2021-06-16": {
            "1. open": "20.8300",
            "2. high": "20.9200",
            "3. low": "20.4200",
            "4. close": "20.4800",
            "5. volume": "66662730"
        },
        "2021-06-15": {
            "1. open": "20.1000",
            "2. high": "21.3100",
            "3. low": "20.1000",
            "4. close": "21.1000",
            "5. volume": "136187587"
        },
        "2021-06-11": {
            "1. open": "19.9500",
            "2. high": "19.9900",
            "3. low": "19.6200",
            "4. close": "19.9100",
            "5. volume": "39595021"
        },
        "2021-06-10": {
            "1. open": "20.0000",
            "2. high": "20.1500",
            "3. low": "19.9500",
            "4. close": "19.9500",
            "5. volume": "32886835"
        },
        "2021-06-09": {
            "1. open": "20.1000",
            "2. high": "20.2100",
            "3. low": "20.0000",
            "4. close": "20.0200",
            "5. volume": "20697719"
        },
        "2021-06-08": {
            "1. open": "20.0200",
            "2. high": "20.2300",
            "3. low": "19.9800",
            "4. close": "20.1200",
            "5. volume": "21294306"
        },
        "2021-06-07": {
            "1. open": "20.1000",
            "2. high": "20.1500",
            "3. low": "19.9700",
            "4. close": "20.0600",
            "5. volume": "21845851"
        },
        "2021-06-04": {
            "1. open": "20.1900",
            "2. high": "20.3300",
            "3. low": "20.0600",
            "4. close": "20.1300",
            "5. volume": "27308343"
        },
        "2021-06-03": {
            "1. open": "20.3200",
            "2. high": "20.5100",
            "3. low": "20.1400",
            "4. close": "20.2300",
            "5. volume": "34944594"
        },
        "2021-06-02": {
            "1. open": "20.3500",
            "2. high": "20.5200",
            "3. low": "20.2200",
            "4. close": "20.4000",
            "5. volume": "35523841"
        },
        "2021-06-01": {
            "1. open": "20.2700",
            "2. high": "20.3600",
            "3. low": "20.0700",
            "4. close": "20.3400",
            "5. volume": "28449003"
        },
        "2021-05-31": {
            "1. open": "20.3900",
            "2. high": "20.4200",
            "3. low": "20.0800",
            "4. close": "20.2800",
            "5. volume": "27657098"
        },
        "2021-05-28": {
            "1. open": "20.4300",
            "2. high": "20.6400",
            "3. low": "20.3000",
            "4. close": "20.3800",
            "5. volume": "35564762"
        },
        "2021-05-27": {
            "1. open": "20.2300",
            "2. high": "20.5000",
            "3. low": "20.1700",
            "4. close": "20.3000",
            "5. volume": "27811156"
        },
        "2021-05-26": {
            "1. open": "20.2200",
            "2. high": "20.6500",
            "3. low": "20.1900",
            "4. close": "20.3200",
            "5. volume": "32585078"
        },
        "2021-05-25": {
            "1. open": "20.0000",
            "2. high": "20.2500",
            "3. low": "19.8900",
            "4. close": "20.2300",
            "5. volume": "33981016"
        },
        "2021-05-24": {
            "1. open": "20.1900",
            "2. high": "20.1900",
            "3. low": "19.9500",
            "4. close": "19.9800",
            "5. volume": "27508385"
        },
        "2021-05-21": {
            "1. open": "20.5000",
            "2. high": "20.5800",
            "3. low": "20.1400",
            "4. close": "20.1900",
            "5. volume": "33732368"
        },
        "2021-05-20": {
            "1. open": "20.5700",
            "2. high": "20.6600",
            "3. low": "20.3000",
            "4. close": "20.4400",
            "5. volume": "35444314"
        },
        "2021-05-19": {
            "1. open": "20.3400",
            "2. high": "20.9200",
            "3. low": "20.2000",
            "4. close": "20.6700",
            "5. volume": "49998288"
        },
        "2021-05-18": {
            "1. open": "20.5300",
            "2. high": "20.7200",
            "3. low": "20.2700",
            "4. close": "20.4000",
            "5. volume": "27407346"
        },
        "2021-05-17": {
            "1. open": "20.3700",
            "2. high": "20.7700",
            "3. low": "20.1800",
            "4. close": "20.5800",
            "5. volume": "41186736"
        },
        "2021-05-14": {
            "1. open": "20.1300",
            "2. high": "20.4300",
            "3. low": "19.9700",
            "4. close": "20.3700",
            "5. volume": "34867957"
        },
        "2021-05-13": {
            "1. open": "20.4000",
            "2. high": "20.4900",
            "3. low": "20.0600",
            "4. close": "20.1300",
            "5. volume": "34458861"
        },
        "2021-05-12": {
            "1. open": "20.0000",
            "2. high": "20.7500",
            "3. low": "19.9500",
            "4. close": "20.6400",
            "5. volume": "53520138"
        },
        "2021-05-11": {
            "1. open": "20.1100",
            "2. high": "20.3400",
            "3. low": "19.8200",
            "4. close": "20.1000",
            "5. volume": "29979851"
        },
        "2021-05-10": {
            "1. open": "19.9900",
            "2. high": "20.4800",
            "3. low": "19.8800",
            "4. close": "20.2800",
            "5. volume": "32519300"
        },
        "2021-05-07": {
            "1. open": "20.3000",
            "2. high": "20.3700",
            "3. low": "19.9200",
            "4. close": "19.9400",
            "5. volume": "25103759"
        },
        "2021-05-06": {
            "1. open": "20.0600",
            "2. high": "20.5100",
            "3. low": "20.0000",
            "4. close": "20.2700",
            "5. volume": "38502287"
        },
        "2021-04-30": {
            "1. open": "20.0400",
            "2. high": "20.4300",
            "3. low": "19.9500",
            "4. close": "20.0600",
            "5. volume": "41025740"
        },
        "2021-04-29": {
            "1. open": "19.4500",
            "2. high": "19.8000",
            "3. low": "19.3700",
            "4. close": "19.7500",
            "5. volume": "22225171"
        },
        "2021-04-28": {
            "1. open": "19.6000",
            "2. high": "19.6300",
            "3. low": "19.3400",
            "4. close": "19.4300",
            "5. volume": "25278986"
        },
        "2021-04-27": {
            "1. open": "19.7700",
            "2. high": "19.8200",
            "3. low": "19.5800",
            "4. close": "19.5900",
            "5. volume": "22098760"
        },
        "2021-04-26": {
            "1. open": "19.9400",
            "2. high": "19.9900",
            "3. low": "19.7500",
            "4. close": "19.8300",
            "5. volume": "25226302"
        },
        "2021-04-23": {
            "1. open": "20.0000",
            "2. high": "20.1000",
            "3. low": "19.8600",
            "4. close": "19.9400",
            "5. volume": "24279204"
        },
        "2021-04-22": {
            "1. open": "20.0800",
            "2. high": "20.1600",
            "3. low": "19.9600",
            "4. close": "20.1000",
            "5. volume": "21573197"
        },
        "2021-04-21": {
            "1. open": "20.3400",
            "2. high": "20.3600",
            "3. low": "20.0400",
            "4. close": "20.0800",
            "5. volume": "38473265"
        },
        "2021-04-20": {
            "1. open": "21.2500",
            "2. high": "21.2500",
            "3. low": "20.5500",
            "4. close": "20.5600",
            "5. volume": "54580472"
        },
        "2021-04-19": {
            "1. open": "20.7800",
            "2. high": "21.4800",
            "3. low": "20.3800",
            "4. close": "21.3500",
            "5. volume": "85089445"
        },
        "2021-04-16": {
            "1. open": "19.7800",
            "2. high": "20.5600",
            "3. low": "19.7500",
            "4. close": "20.4800",
            "5. volume": "55891050"
        },
        "2021-04-15": {
            "1. open": "19.9000",
            "2. high": "19.9900",
            "3. low": "19.6300",
            "4. close": "19.7800",
            "5. volume": "19017098"
        },
        "2021-04-14": {
            "1. open": "19.8400",
            "2. high": "20.0500",
            "3. low": "19.8400",
            "4. close": "19.9500",
            "5. volume": "14735154"
        },
        "2021-04-13": {
            "1. open": "20.0500",
            "2. high": "20.1200",
            "3. low": "19.8000",
            "4. close": "19.8400",
            "5. volume": "18303021"
        },
        "2021-04-12": {
            "1. open": "20.1500",
            "2. high": "20.2300",
            "3. low": "19.9600",
            "4. close": "20.0300",
            "5. volume": "21507915"
        },
        "2021-04-09": {
            "1. open": "20.3000",
            "2. high": "20.3000",
            "3. low": "20.0100",
            "4. close": "20.0300",
            "5. volume": "26753208"
        },
        "2021-04-08": {
            "1. open": "20.0900",
            "2. high": "20.4800",
            "3. low": "19.9300",
            "4. close": "20.3300",
            "5. volume": "34428278"
        },
        "2021-04-07": {
            "1. open": "20.0000",
            "2. high": "20.1100",
            "3. low": "19.8400",
            "4. close": "20.1100",
            "5. volume": "24944492"
        },
        "2021-04-06": {
            "1. open": "20.0000",
            "2. high": "20.1000",
            "3. low": "19.9000",
            "4. close": "20.0700",
            "5. volume": "20664356"
        },
        "2021-04-02": {
            "1. open": "19.8500",
            "2. high": "19.9600",
            "3. low": "19.7600",
            "4. close": "19.9000",
            "5. volume": "22768416"
        },
        "2021-04-01": {
            "1. open": "19.7000",
            "2. high": "19.8700",
            "3. low": "19.6900",
            "4. close": "19.8000",
            "5. volume": "17954268"
        },
        "2021-03-31": {
            "1. open": "19.8400",
            "2. high": "19.9000",
            "3. low": "19.6200",
            "4. close": "19.6700",
            "5. volume": "25442362"
        },
        "2021-03-30": {
            "1. open": "19.8900",
            "2. high": "19.9200",
            "3. low": "19.7300",
            "4. close": "19.7900",
            "5. volume": "22053988"
        },
        "2021-03-29": {
            "1. open": "20.0200",
            "2. high": "20.0600",
            "3. low": "19.7300",
            "4. close": "19.8800",
            "5. volume": "28138345"
        },
        "2021-03-26": {
            "1. open": "19.9800",
            "2. high": "20.2900",
            "3. low": "19.9100",
            "4. close": "20.1000",
            "5. volume": "32063819"
        },
        "2021-03-25": {
            "1. open": "20.1800",
            "2. high": "20.2000",
            "3. low": "19.8900",
            "4. close": "19.9500",
            "5. volume": "26909550"
        },
        "2021-03-24": {
            "1. open": "20.2200",
            "2. high": "20.5000",
            "3. low": "20.1700",
            "4. close": "20.1800",
            "5. volume": "18643560"
        },
        "2021-03-23": {
            "1. open": "20.5900",
            "2. high": "20.5900",
            "3. low": "20.1500",
            "4. close": "20.3500",
            "5. volume": "21257859"
        },
        "2021-03-22": {
            "1. open": "20.0400",
            "2. high": "20.5600",
            "3. low": "19.9800",
            "4. close": "20.5100",
            "5. volume": "23223817"
        },
        "2021-03-19": {
            "1. open": "20.3100",
            "2. high": "20.3100",
            "3. low": "20.0100",
            "4. close": "20.0400",
            "5. volume": "24983313"
        },
        "2021-03-18": {
            "1. open": "20.6900",
            "2. high": "20.8800",
            "3. low": "20.3800",
            "4. close": "20.4200",
            "5. volume": "27372124"
        },
        "2021-03-17": {
            "1. open": "20.3300",
            "2. high": "20.6800",
            "3. low": "20.2200",
            "4. close": "20.5200",
            "5. volume": "26388026"
        },
        "2021-03-16": {
            "1. open": "20.0200",
            "2. high": "20.4400",
            "3. low": "20.0000",
            "4. close": "20.3100",
            "5. volume": "30928143"
        },
        "2021-03-15": {
            "1. open": "20.2200",
            "2. high": "20.3300",
            "3. low": "19.9600",
            "4. close": "20.0800",
            "5. volume": "23362219"
        },
        "2021-03-12": {
            "1. open": "20.1400",
            "2. high": "20.3700",
            "3. low": "19.7900",
            "4. close": "20.3400",
            "5. volume": "39595639"
        },
        "2021-03-11": {
            "1. open": "19.9000",
            "2. high": "20.1800",
            "3. low": "19.7300",
            "4. close": "20.0700",
            "5. volume": "34637155"
        },
        "2021-03-10": {
            "1. open": "20.6000",
            "2. high": "20.7800",
            "3. low": "19.9700",
            "4. close": "19.9800",
            "5. volume": "38152779"
        },
        "2021-03-09": {
            "1. open": "20.4900",
            "2. high": "20.8800",
            "3. low": "19.7300",
            "4. close": "20.4600",
            "5. volume": "45293756"
        },
        "2021-03-08": {
            "1. open": "20.9900",
            "2. high": "21.1300",
            "3. low": "20.4200",
            "4. close": "20.4500",
            "5. volume": "38201115"
        },
        "2021-03-05": {
            "1. open": "20.5800",
            "2. high": "21.0000",
            "3. low": "20.4200",
            "4. close": "20.8400",
            "5. volume": "39333541"
        },
        "2021-03-04": {
            "1. open": "21.0000",
            "2. high": "21.0800",
            "3. low": "20.7100",
            "4. close": "20.7200",
            "5. volume": "36025855"
        },
        "2021-03-03": {
            "1. open": "20.7700",
            "2. high": "21.2800",
            "3. low": "20.7500",
            "4. close": "21.1700",
            "5. volume": "36946716"
        },
        "2021-03-02": {
            "1. open": "21.2500",
            "2. high": "21.3000",
            "3. low": "20.7800",
            "4. close": "20.8900",
            "5. volume": "43026435"
        },
        "2021-03-01": {
            "1. open": "21.2900",
            "2. high": "21.3800",
            "3. low": "21.0500",
            "4. close": "21.2200",
            "5. volume": "29325397"
        },
        "2021-02-26": {
            "1. open": "21.2800",
            "2. high": "21.6100",
            "3. low": "21.2000",
            "4. close": "21.2500",
            "5. volume": "40686739"
        },
        "2021-02-25": {
            "1. open": "21.5800",
            "2. high": "21.6500",
            "3. low": "21.2100",
            "4. close": "21.6500",
            "5. volume": "39634125"
        },
        "2021-02-24": {
            "1. open": "21.8800",
            "2. high": "22.1000",
            "3. low": "21.2100",
            "4. close": "21.3100",
            "5. volume": "52491219"
        },
        "2021-02-23": {
            "1. open": "22.0700",
            "2. high": "22.2000",
            "3. low": "21.6800",
            "4. close": "21.8700",
            "5. volume": "45230431"
        },
        "2021-02-22": {
            "1. open": "22.3600",
            "2. high": "22.9700",
            "3. low": "21.8300",
            "4. close": "22.3000",
            "5. volume": "75593333"
        },
        "2021-02-19": {
            "1. open": "21.9800",
            "2. high": "22.3500",
            "3. low": "21.7300",
            "4. close": "22.3000",
            "5. volume": "45167288"
        },
        "2021-02-18": {
            "1. open": "22.2000",
            "2. high": "22.2300",
            "3. low": "21.8100",
            "4. close": "21.9900",
            "5. volume": "53307896"
        },
        "2021-02-10": {
            "1. open": "21.3600",
            "2. high": "22.1800",
            "3. low": "21.2700",
            "4. close": "21.9300",
            "5. volume": "59655916"
        },
        "2021-02-09": {
            "1. open": "21.3000",
            "2. high": "21.5200",
            "3. low": "20.6800",
            "4. close": "21.2700",
            "5. volume": "77472752"
        },
        "2021-02-08": {
            "1. open": "21.8000",
            "2. high": "21.9400",
            "3. low": "21.4200",
            "4. close": "21.7200",
            "5. volume": "32285817"
        },
        "2021-02-05": {
            "1. open": "21.6600",
            "2. high": "21.9800",
            "3. low": "21.5000",
            "4. close": "21.5700",
            "5. volume": "28602053"
        },
        "2021-02-04": {
            "1. open": "22.0000",
            "2. high": "22.0200",
            "3. low": "21.4300",
            "4. close": "21.6600",
            "5. volume": "44729181"
        },
        "2021-02-03": {
            "1. open": "22.4100",
            "2. high": "22.4700",
            "3. low": "21.9000",
            "4. close": "22.1500",
            "5. volume": "48225915"
        },
        "2021-02-02": {
            "1. open": "21.9200",
            "2. high": "22.6500",
            "3. low": "21.8800",
            "4. close": "22.6500",
            "5. volume": "59769281"
        },
        "2021-02-01": {
            "1. open": "21.7400",
            "2. high": "21.8400",
            "3. low": "21.3500",
            "4. close": "21.6800",
            "5. volume": "50382448"
        },
        "2021-01-29": {
            "1. open": "22.8100",
            "2. high": "22.9300",
            "3. low": "21.7000",
            "4. close": "21.9400",
            "5. volume": "62787719"
        },
        "2021-01-28": {
            "1. open": "23.0000",
            "2. high": "23.2200",
            "3. low": "22.6000",
            "4. close": "22.7000",
            "5. volume": "54539191"
        },
        "2021-01-27": {
            "1. open": "22.9400",
            "2. high": "23.4800",
            "3. low": "22.7400",
            "4. close": "23.3700",
            "5. volume": "60575521"
        },
        "2021-01-26": {
            "1. open": "23.0200",
            "2. high": "23.1700",
            "3. low": "22.6600",
            "4. close": "22.7000",
            "5. volume": "41914225"
        },
        "2021-01-25": {
            "1. open": "23.3300",
            "2. high": "23.3800",
            "3. low": "22.6300",
            "4. close": "23.0500",
            "5. volume": "76424354"
        },
        "2021-01-22": {
            "1. open": "23.5000",
            "2. high": "23.7600",
            "3. low": "23.1500",
            "4. close": "23.5700",
            "5. volume": "62527441"
        },
        "2021-01-21": {
            "1. open": "23.4700",
            "2. high": "23.8300",
            "3. low": "23.1300",
            "4. close": "23.7300",
            "5. volume": "84090660"
        },
        "2021-01-20": {
            "1. open": "23.7100",
            "2. high": "24.0000",
            "3. low": "23.3000",
            "4. close": "23.4500",
            "5. volume": "71431407"
        },
        "2021-01-19": {
            "1. open": "24.5600",
            "2. high": "24.6300",
            "3. low": "23.3300",
            "4. close": "23.6900",
            "5. volume": "117022660"
        },
        "2021-01-18": {
            "1. open": "25.4500",
            "2. high": "25.4500",
            "3. low": "24.7000",
            "4. close": "24.7700",
            "5. volume": "98930465"
        },
        "2021-01-15": {
            "1. open": "25.3000",
            "2. high": "25.9700",
            "3. low": "24.5000",
            "4. close": "25.7000",
            "5. volume": "115162891"
        },
        "2021-01-14": {
            "1. open": "25.0500",
            "2. high": "26.2500",
            "3. low": "24.7700",
            "4. close": "25.1200",
            "5. volume": "114149692"
        },
        "2021-01-13": {
            "1. open": "26.7000",
            "2. high": "27.3200",
            "3. low": "24.9400",
            "4. close": "25.0500",
            "5. volume": "141103246"
        },
        "2021-01-12": {
            "1. open": "25.7000",
            "2. high": "26.4000",
            "3. low": "25.1200",
            "4. close": "26.1600",
            "5. volume": "111877009"
        },
        "2021-01-11": {
            "1. open": "26.0000",
            "2. high": "27.1700",
            "3. low": "25.6000",
            "4. close": "26.4300",
            "5. volume": "162986345"
        },
        "2021-01-08": {
            "1. open": "23.6700",
            "2. high": "25.5500",
            "3. low": "23.5000",
            "4. close": "25.5500",
            "5. volume": "184646960"
        },
        "2021-01-07": {
            "1. open": "23.0500",
            "2. high": "23.2700",
            "3. low": "22.7100",
            "4. close": "23.2300",
            "5. volume": "67740364"
        },
        "2021-01-06": {
            "1. open": "22.8500",
            "2. high": "23.2800",
            "3. low": "22.6700",
            "4. close": "22.9700",
            "5. volume": "64718817"
        },
        "2021-01-05": {
            "1. open": "23.6700",
            "2. high": "23.7700",
            "3. low": "22.5000",
            "4. close": "22.7100",
            "5. volume": "113611935"
        },
        "2021-01-04": {
            "1. open": "24.0000",
            "2. high": "24.0000",
            "3. low": "23.3900",
            "4. close": "23.5500",
            "5. volume": "118844998"
        },
        "2020-12-31": {
            "1. open": "24.5300",
            "2. high": "24.8800",
            "3. low": "24.1000",
            "4. close": "24.4400",
            "5. volume": "81460429"
        },
        "2020-12-30": {
            "1. open": "23.8500",
            "2. high": "24.9300",
            "3. low": "23.6400",
            "4. close": "24.4100",
            "5. volume": "93730875"
        },
        "2020-12-29": {
            "1. open": "26.0300",
            "2. high": "26.2500",
            "3. low": "23.8000",
            "4. close": "23.8200",
            "5. volume": "152302220"
        },
        "2020-12-28": {
            "1. open": "23.5300",
            "2. high": "25.7400",
            "3. low": "23.3900",
            "4. close": "25.7400",
            "5. volume": "142811960"
        },
        "2020-12-25": {
            "1. open": "23.8200",
            "2. high": "24.0800",
            "3. low": "23.3300",
            "4. close": "23.4000",
            "5. volume": "47526612"
        },
        "2020-12-24": {
            "1. open": "24.5200",
            "2. high": "24.5400",
            "3. low": "23.8100",
            "4. close": "23.9200",
            "5. volume": "38619692"
        },
        "2020-12-23": {
            "1. open": "23.2300",
            "2. high": "24.6500",
            "3. low": "23.1000",
            "4. close": "24.3500",
            "5. volume": "100738755"
        },
        "2020-12-22": {
            "1. open": "24.3800",
            "2. high": "24.3800",
            "3. low": "23.2000",
            "4. close": "23.2300",
            "5. volume": "101207985"
        },
        "2020-12-21": {
            "1. open": "24.6900",
            "2. high": "24.9000",
            "3. low": "23.8700",
            "4. close": "24.7700",
            "5. volume": "91757156"
        },
        "2020-12-18": {
            "1. open": "24.3300",
            "2. high": "25.0400",
            "3. low": "24.2100",
            "4. close": "24.6700",
            "5. volume": "67186611"
        },
        "2020-12-17": {
            "1. open": "23.8400",
            "2. high": "24.4200",
            "3. low": "23.6700",
            "4. close": "24.3600",
            "5. volume": "45915961"
        },
        "2020-12-16": {
            "1. open": "24.4900",
            "2. high": "24.4900",
            "3. low": "23.8200",
            "4. close": "23.8300",
            "5. volume": "43408523"
        },
        "2020-12-15": {
            "1. open": "24.4900",
            "2. high": "24.7500",
            "3. low": "24.0600",
            "4. close": "24.3000",
            "5. volume": "59615169"
        },
        "2020-12-14": {
            "1. open": "23.7600",
            "2. high": "24.6600",
            "3. low": "23.2100",
            "4. close": "24.3700",
            "5. volume": "82228606"
        },
        "2020-12-11": {
            "1. open": "23.9300",
            "2. high": "24.1600",
            "3. low": "23.1900",
            "4. close": "23.8000",
            "5. volume": "58260702"
        },
        "2020-12-10": {
            "1. open": "23.6700",
            "2. high": "23.8500",
            "3. low": "23.2600",
            "4. close": "23.7600",
            "5. volume": "44004806"
        },
        "2020-12-09": {
            "1. open": "24.3600",
            "2. high": "24.6900",
            "3. low": "23.6600",
            "4. close": "23.6800",
            "5. volume": "61652667"
        },
        "2020-12-08": {
            "1. open": "24.4800",
            "2. high": "24.7500",
            "3. low": "24.1700",
            "4. close": "24.3600",
            "5. volume": "51545014"
        },
        "2020-12-07": {
            "1. open": "24.7300",
            "2. high": "24.7400",
            "3. low": "23.9000",
            "4. close": "24.3400",
            "5. volume": "73205670"
        },
        "2020-12-04": {
            "1. open": "25.4500",
            "2. high": "25.6600",
            "3. low": "25.0200",
            "4. close": "25.2400",
            "5. volume": "48426951"
        },
        "2020-12-03": {
            "1. open": "25.9500",
            "2. high": "26.0400",
            "3. low": "25.4500",
            "4. close": "25.6200",
            "5. volume": "44347986"
        },
        "2020-12-02": {
            "1. open": "26.3000",
            "2. high": "26.3200",
            "3. low": "25.5800",
            "4. close": "25.7100",
            "5. volume": "70123983"
        },
        "2020-12-01": {
            "1. open": "26.0900",
            "2. high": "26.7900",
            "3. low": "25.4200",
            "4. close": "26.5000",
            "5. volume": "90242896"
        },
        "2020-11-30": {
            "1. open": "27.0000",
            "2. high": "27.2700",
            "3. low": "26.4300",
            "4. close": "26.5100",
            "5. volume": "118956865"
        },
        "2020-11-27": {
            "1. open": "26.0000",
            "2. high": "27.4500",
            "3. low": "25.8200",
            "4. close": "27.0800",
            "5. volume": "185211861"
        },
        "2020-11-26": {
            "1. open": "25.9200",
            "2. high": "25.9200",
            "3. low": "24.7300",
            "4. close": "24.9500",
            "5. volume": "83828321"
        },
        "2020-11-25": {
            "1. open": "26.1900",
            "2. high": "27.2000",
            "3. low": "26.0600",
            "4. close": "26.1800",
            "5. volume": "73589756"
        },
        "2020-11-24": {
            "1. open": "27.3000",
            "2. high": "27.4600",
            "3. low": "26.0200",
            "4. close": "26.0500",
            "5. volume": "71467680"
        },
        "2020-11-23": {
            "1. open": "27.1200",
            "2. high": "27.1600",
            "3. low": "26.4300",
            "4. close": "26.8500",
            "5. volume": "71543989"
        },
        "2020-11-20": {
            "1. open": "26.1500",
            "2. high": "27.3200",
            "3. low": "26.1000",
            "4. close": "27.1200",
            "5. volume": "105720352"
        },
        "2020-11-19": {
            "1. open": "26.1000",
            "2. high": "26.3500",
            "3. low": "25.5000",
            "4. close": "26.0100",
            "5. volume": "51802861"
        },
        "2020-11-18": {
            "1. open": "25.6500",
            "2. high": "25.9300",
            "3. low": "25.2600",
            "4. close": "25.6500",
            "5. volume": "72301505"
        },
        "2020-11-17": {
            "1. open": "26.0800",
            "2. high": "26.8700",
            "3. low": "25.8200",
            "4. close": "26.0600",
            "5. volume": "94372223"
        },
        "2020-11-16": {
            "1. open": "26.0900",
            "2. high": "26.1500",
            "3. low": "25.3100",
            "4. close": "25.9000",
            "5. volume": "72314702"
        },
        "2020-11-13": {
            "1. open": "26.8500",
            "2. high": "26.9300",
            "3. low": "25.7900",
            "4. close": "26.1900",
            "5. volume": "64990714"
        },
        "2020-11-12": {
            "1. open": "26.4700",
            "2. high": "26.8200",
            "3. low": "26.1100",
            "4. close": "26.4200",
            "5. volume": "67391615"
        },
        "2020-11-11": {
            "1. open": "26.6600",
            "2. high": "27.0900",
            "3. low": "26.0200",
            "4. close": "26.2500",
            "5. volume": "90072682"
        },
        "2020-11-10": {
            "1. open": "28.0000",
            "2. high": "28.0000",
            "3. low": "26.2700",
            "4. close": "26.7500",
            "5. volume": "107555072"
        },
        "2020-11-09": {
            "1. open": "27.3000",
            "2. high": "28.6700",
            "3. low": "26.5100",
            "4. close": "28.4000",
            "5. volume": "117535030"
        },
        "2020-11-06": {
            "1. open": "27.5200",
            "2. high": "28.8000",
            "3. low": "26.3200",
            "4. close": "27.7200",
            "5. volume": "136629999"
        },
        "2020-11-05": {
            "1. open": "25.7800",
            "2. high": "27.5400",
            "3. low": "25.6000",
            "4. close": "27.5000",
            "5. volume": "119057339"
        },
        "2020-11-04": {
            "1. open": "23.9900",
            "2. high": "25.4800",
            "3. low": "23.8100",
            "4. close": "25.4100",
            "5. volume": "90260331"
        },
        "2020-11-03": {
            "1. open": "24.4000",
            "2. high": "24.4900",
            "3. low": "23.2000",
            "4. close": "23.8100",
            "5. volume": "80940743"
        },
        "2020-11-02": {
            "1. open": "23.4800",
            "2. high": "24.6800",
            "3. low": "23.0500",
            "4. close": "24.1000",
            "5. volume": "109628001"
        },
        "2020-10-30": {
            "1. open": "22.8500",
            "2. high": "24.0200",
            "3. low": "22.7000",
            "4. close": "23.1500",
            "5. volume": "106692127"
        },
        "2020-10-29": {
            "1. open": "21.4200",
            "2. high": "23.2100",
            "3. low": "21.3600",
            "4. close": "22.7000",
            "5. volume": "95710172"
        },
        "2020-10-28": {
            "1. open": "21.1700",
            "2. high": "21.9200",
            "3. low": "21.1200",
            "4. close": "21.7200",
            "5. volume": "52120993"
        },
        "2020-10-27": {
            "1. open": "21.0600",
            "2. high": "21.4800",
            "3. low": "21.0100",
            "4. close": "21.0900",
            "5. volume": "30177073"
        },
        "2020-10-26": {
            "1. open": "21.2500",
            "2. high": "21.5100",
            "3. low": "20.9000",
            "4. close": "21.1600",
            "5. volume": "33046876"
        },
        "2020-10-23": {
            "1. open": "21.1700",
            "2. high": "21.7000",
            "3. low": "21.0200",
            "4. close": "21.2500",
            "5. volume": "38695100"
        },
        "2020-10-22": {
            "1. open": "21.3000",
            "2. high": "21.4600",
            "3. low": "20.8500",
            "4. close": "21.1400",
            "5. volume": "43123395"
        },
        "2020-10-21": {
            "1. open": "20.9800",
            "2. high": "21.6000",
            "3. low": "20.8500",
            "4. close": "21.5200",
            "5. volume": "60974391"
        },
        "2020-10-20": {
            "1. open": "20.3300",
            "2. high": "21.1800",
            "3. low": "20.3000",
            "4. close": "21.1100",
            "5. volume": "60550531"
        },
        "2020-10-19": {
            "1. open": "20.6200",
            "2. high": "20.8200",
            "3. low": "20.2100",
            "4. close": "20.4900",
            "5. volume": "29955577"
        },
        "2020-10-16": {
            "1. open": "20.5900",
            "2. high": "20.6600",
            "3. low": "20.2300",
            "4. close": "20.5900",
            "5. volume": "36416763"
        },
        "2020-10-15": {
            "1. open": "20.6300",
            "2. high": "20.9500",
            "3. low": "20.4500",
            "4. close": "20.4600",
            "5. volume": "42179393"
        },
        "2020-10-14": {
            "1. open": "20.5300",
            "2. high": "20.5800",
            "3. low": "20.1900",
            "4. close": "20.5000",
            "5. volume": "49653088"
        },
        "2020-10-13": {
            "1. open": "20.1000",
            "2. high": "20.8500",
            "3. low": "19.9000",
            "4. close": "20.6700",
            "5. volume": "55202488"
        },
        "2020-10-12": {
            "1. open": "19.9000",
            "2. high": "20.2000",
            "3. low": "19.8900",
            "4. close": "20.1000",
            "5. volume": "41573490"
        },
        "2020-10-09": {
            "1. open": "19.3900",
            "2. high": "20.0200",
            "3. low": "19.3500",
            "4. close": "19.8000",
            "5. volume": "52270910"
        },
        "2020-09-30": {
            "1. open": "19.2200",
            "2. high": "19.3300",
            "3. low": "19.0100",
            "4. close": "19.1300",
            "5. volume": "30375686"
        },
        "2020-09-29": {
            "1. open": "19.3700",
            "2. high": "19.4100",
            "3. low": "19.0800",
            "4. close": "19.1300",
            "5. volume": "20744346"
        },
        "2020-09-28": {
            "1. open": "19.2600",
            "2. high": "19.4400",
            "3. low": "19.1700",
            "4. close": "19.2900",
            "5. volume": "20654492"
        },
        "2020-09-25": {
            "1. open": "19.3400",
            "2. high": "19.4600",
            "3. low": "19.1100",
            "4. close": "19.2100",
            "5. volume": "19502981"
        },
        "2020-09-24": {
            "1. open": "19.6900",
            "2. high": "19.7000",
            "3. low": "19.1800",
            "4. close": "19.3000",
            "5. volume": "39223431"
        },
        "2020-09-23": {
            "1. open": "19.8100",
            "2. high": "20.0600",
            "3. low": "19.7000",
            "4. close": "19.8300",
            "5. volume": "22005879"
        },
        "2020-09-22": {
            "1. open": "19.9600",
            "2. high": "20.1500",
            "3. low": "19.6700",
            "4. close": "19.7400",
            "5. volume": "40103311"
        },
        "2020-09-21": {
            "1. open": "20.3000",
            "2. high": "20.6000",
            "3. low": "20.0600",
            "4. close": "20.1300",
            "5. volume": "42239111"
        },
        "2020-09-18": {
            "1. open": "20.1500",
            "2. high": "20.3500",
            "3. low": "19.8700",
            "4. close": "20.2500",
            "5. volume": "54102223"
        },
        "2020-09-17": {
            "1. open": "20.0900",
            "2. high": "20.5700",
            "3. low": "19.8300",
            "4. close": "20.3200",
            "5. volume": "82518754"
        },
        "2020-09-16": {
            "1. open": "19.6000",
            "2. high": "20.2200",
            "3. low": "19.4900",
            "4. close": "19.8900",
            "5. volume": "62534154"
        },
        "2020-09-15": {
            "1. open": "19.4300",
            "2. high": "19.8000",
            "3. low": "19.2600",
            "4. close": "19.6700",
            "5. volume": "47704603"
        },
        "2020-09-14": {
            "1. open": "19.1000",
            "2. high": "19.4400",
            "3. low": "18.9900",
            "4. close": "19.4300",
            "5. volume": "36839291"
        },
        "2020-09-11": {
            "1. open": "19.1600",
            "2. high": "19.2400",
            "3. low": "18.8000",
            "4. close": "18.9900",
            "5. volume": "41623346"
        },
        "2020-09-10": {
            "1. open": "19.3700",
            "2. high": "19.4600",
            "3. low": "19.0000",
            "4. close": "19.1400",
            "5. volume": "52361170"
        },
        "2020-09-09": {
            "1. open": "19.8000",
            "2. high": "19.9800",
            "3. low": "19.1200",
            "4. close": "19.2000",
            "5. volume": "80284167"
        },
        "2020-09-08": {
            "1. open": "19.5400",
            "2. high": "20.1200",
            "3. low": "19.3500",
            "4. close": "20.0400",
            "5. volume": "78101798"
        },
        "2020-09-07": {
            "1. open": "19.2800",
            "2. high": "19.7500",
            "3. low": "19.2600",
            "4. close": "19.4000",
            "5. volume": "76290626"
        },
        "2020-09-04": {
            "1. open": "18.9000",
            "2. high": "19.4000",
            "3. low": "18.7100",
            "4. close": "19.2600",
            "5. volume": "57038587"
        },
        "2020-09-03": {
            "1. open": "19.0000",
            "2. high": "19.5500",
            "3. low": "18.9200",
            "4. close": "19.2100",
            "5. volume": "65571165"
        },
        "2020-09-02": {
            "1. open": "19.0200",
            "2. high": "19.1200",
            "3. low": "18.8100",
            "4. close": "18.9100",
            "5. volume": "39140566"
        },
        "2020-09-01": {
            "1. open": "18.5900",
            "2. high": "19.0300",
            "3. low": "18.5200",
            "4. close": "19.0200",
            "5. volume": "56948499"
        },
        "2020-08-31": {
            "1. open": "18.9000",
            "2. high": "19.1900",
            "3. low": "18.6600",
            "4. close": "18.6600",
            "5. volume": "56361982"
        },
        "2020-08-28": {
            "1. open": "19.4500",
            "2. high": "19.5800",
            "3. low": "18.6400",
            "4. close": "18.9400",
            "5. volume": "99448399"
        },
        "2020-08-27": {
            "1. open": "18.5000",
            "2. high": "19.2100",
            "3. low": "18.5000",
            "4. close": "19.2000",
            "5. volume": "109019405"
        },
        "2020-08-26": {
            "1. open": "18.6000",
            "2. high": "18.6000",
            "3. low": "18.2000",
            "4. close": "18.3000",
            "5. volume": "34820716"
        },
        "2020-08-25": {
            "1. open": "18.6800",
            "2. high": "18.8800",
            "3. low": "18.5400",
            "4. close": "18.6900",
            "5. volume": "33559818"
        },
        "2020-08-24": {
            "1. open": "18.3800",
            "2. high": "18.8400",
            "3. low": "18.3400",
            "4. close": "18.6400",
            "5. volume": "46283862"
        },
        "2020-08-21": {
            "1. open": "18.2500",
            "2. high": "18.3800",
            "3. low": "18.1800",
            "4. close": "18.2700",
            "5. volume": "23556374"
        },
        "2020-08-20": {
            "1. open": "18.3500",
            "2. high": "18.3500",
            "3. low": "18.1300",
            "4. close": "18.1600",
            "5. volume": "29985365"
        },
        "2020-08-19": {
            "1. open": "18.7600",
            "2. high": "18.7600",
            "3. low": "18.4000",
            "4. close": "18.4100",
            "5. volume": "31031590"
        },
        "2020-08-18": {
            "1. open": "18.8900",
            "2. high": "18.9900",
            "3. low": "18.6300",
            "4. close": "18.7700",
            "5. volume": "35777857"
        },
        "2020-08-17": {
            "1. open": "18.4700",
            "2. high": "19.0000",
            "3. low": "18.4300",
            "4. close": "18.8700",
            "5. volume": "58031778"
        },
        "2020-08-14": {
            "1. open": "18.4200",
            "2. high": "18.4600",
            "3. low": "18.2300",
            "4. close": "18.4500",
            "5. volume": "22855124"
        },
        "2020-08-13": {
            "1. open": "18.3300",
            "2. high": "18.4800",
            "3. low": "18.2600",
            "4. close": "18.3800",
            "5. volume": "27787860"
        },
        "2020-08-12": {
            "1. open": "18.3300",
            "2. high": "18.5100",
            "3. low": "18.0300",
            "4. close": "18.3200",
            "5. volume": "42439281"
        },
        "2020-08-11": {
            "1. open": "18.3200",
            "2. high": "18.7000",
            "3. low": "18.2800",
            "4. close": "18.3400",
            "5. volume": "53960330"
        },
        "2020-08-10": {
            "1. open": "18.1100",
            "2. high": "18.3600",
            "3. low": "18.0100",
            "4. close": "18.3000",
            "5. volume": "34509390"
        },
        "2020-08-07": {
            "1. open": "18.2000",
            "2. high": "18.3800",
            "3. low": "18.0200",
            "4. close": "18.1000",
            "5. volume": "32962352"
        },
        "2020-08-06": {
            "1. open": "18.2600",
            "2. high": "18.3600",
            "3. low": "18.0200",
            "4. close": "18.2700",
            "5. volume": "38068957"
        },
        "2020-08-05": {
            "1. open": "18.4000",
            "2. high": "18.4000",
            "3. low": "18.1000",
            "4. close": "18.1900",
            "5. volume": "36242004"
        },
        "2020-08-04": {
            "1. open": "18.4300",
            "2. high": "18.5000",
            "3. low": "18.2500",
            "4. close": "18.4000",
            "5. volume": "36599668"
        },
        "2020-08-03": {
            "1. open": "18.2600",
            "2. high": "18.4900",
            "3. low": "18.2600",
            "4. close": "18.3800",
            "5. volume": "45982046"
        },
        "2020-07-31": {
            "1. open": "18.0800",
            "2. high": "18.3900",
            "3. low": "18.0000",
            "4. close": "18.1800",
            "5. volume": "36154843"
        },
        "2020-07-30": {
            "1. open": "18.3600",
            "2. high": "18.7200",
            "3. low": "18.1000",
            "4. close": "18.1200",
            "5. volume": "44076409"
        },
        "2020-07-29": {
            "1. open": "17.9800",
            "2. high": "18.3900",
            "3. low": "17.7800",
            "4. close": "18.3600",
            "5. volume": "36328088"
        },
        "2020-07-28": {
            "1. open": "18.1600",
            "2. high": "18.3200",
            "3. low": "17.9800",
            "4. close": "18.0100",
            "5. volume": "24842822"
        },
        "2020-07-27": {
            "1. open": "18.0800",
            "2. high": "18.2500",
            "3. low": "17.8100",
            "4. close": "18.0800",
            "5. volume": "30021937"
        },
        "2020-07-24": {
            "1. open": "18.5900",
            "2. high": "18.7400",
            "3. low": "17.9100",
            "4. close": "17.9600",
            "5. volume": "62155376"
        },
        "2020-07-23": {
            "1. open": "18.9200",
            "2. high": "19.1300",
            "3. low": "18.3500",
            "4. close": "18.5900",
            "5. volume": "51507383"
        },
        "2020-07-22": {
            "1. open": "19.1000",
            "2. high": "19.2700",
            "3. low": "18.9000",
            "4. close": "18.9400",
            "5. volume": "36780096"
        },
        "2020-07-21": {
            "1. open": "19.1600",
            "2. high": "19.2700",
            "3. low": "18.8800",
            "4. close": "18.9300",
            "5. volume": "30022368"
        },
        "2020-07-20": {
            "1. open": "18.5800",
            "2. high": "19.1600",
            "3. low": "18.4300",
            "4. close": "19.0800",
            "5. volume": "41951407"
        },
        "2020-07-17": {
            "1. open": "18.4000",
            "2. high": "18.7500",
            "3. low": "18.3200",
            "4. close": "18.5600",
            "5. volume": "34114755"
        },
        "2020-07-16": {
            "1. open": "19.2100",
            "2. high": "19.5500",
            "3. low": "18.4700",
            "4. close": "18.4900",
            "5. volume": "56625970"
        },
        "2020-07-15": {
            "1. open": "19.7300",
            "2. high": "19.9900",
            "3. low": "19.1800",
            "4. close": "19.2100",
            "5. volume": "70828895"
        },
        "2020-07-14": {
            "1. open": "19.2400",
            "2. high": "21.1600",
            "3. low": "18.6900",
            "4. close": "20.1600",
            "5. volume": "108042657"
        },
        "2020-07-13": {
            "1. open": "18.9100",
            "2. high": "19.4000",
            "3. low": "18.8800",
            "4. close": "19.2400",
            "5. volume": "58787383"
        },
        "2020-07-10": {
            "1. open": "19.2000",
            "2. high": "19.3100",
            "3. low": "18.8800",
            "4. close": "18.9300",
            "5. volume": "58784806"
        },
        "2020-07-09": {
            "1. open": "19.2300",
            "2. high": "19.6400",
            "3. low": "19.1600",
            "4. close": "19.3200",
            "5. volume": "68125007"
        },
        "2020-07-08": {
            "1. open": "19.1900",
            "2. high": "19.3500",
            "3. low": "18.8400",
            "4. close": "19.1800",
            "5. volume": "70962910"
        },
        "2020-07-07": {
            "1. open": "20.0500",
            "2. high": "20.4400",
            "3. low": "19.1800",
            "4. close": "19.2000",
            "5. volume": "107258337"
        },
        "2020-07-06": {
            "1. open": "19.4400",
            "2. high": "19.8500",
            "3. low": "18.8900",
            "4. close": "19.7600",
            "5. volume": "104323128"
        },
        "2020-07-03": {
            "1. open": "18.1500",
            "2. high": "18.7200",
            "3. low": "18.0200",
            "4. close": "18.6500",
            "5. volume": "87026473"
        },
        "2020-07-02": {
            "1. open": "17.2400",
            "2. high": "17.9500",
            "3. low": "17.1600",
            "4. close": "17.8600",
            "5. volume": "74917108"
        },
        "2020-07-01": {
            "1. open": "16.9800",
            "2. high": "17.2700",
            "3. low": "16.9000",
            "4. close": "17.2500",
            "5. volume": "33048422"
        },
        "2020-06-30": {
            "1. open": "17.1500",
            "2. high": "17.1800",
            "3. low": "16.9300",
            "4. close": "16.9900",
            "5. volume": "39464217"
        },
        "2020-06-29": {
            "1. open": "18.1500",
            "2. high": "18.1500",
            "3. low": "17.9300",
            "4. close": "17.9800",
            "5. volume": "29901238"
        },
        "2020-06-24": {
            "1. open": "17.9900",
            "2. high": "18.2700",
            "3. low": "17.9800",
            "4. close": "18.1900",
            "5. volume": "32072884"
        },
        "2020-06-23": {
            "1. open": "18.0800",
            "2. high": "18.1000",
            "3. low": "17.9000",
            "4. close": "17.9700",
            "5. volume": "26327335"
        },
        "2020-06-22": {
            "1. open": "18.1500",
            "2. high": "18.2200",
            "3. low": "18.0200",
            "4. close": "18.1200",
            "5. volume": "28442628"
        },
        "2020-06-19": {
            "1. open": "17.9400",
            "2. high": "18.2500",
            "3. low": "17.9100",
            "4. close": "18.2500",
            "5. volume": "49714763"
        },
        "2020-06-18": {
            "1. open": "17.8300",
            "2. high": "17.9000",
            "3. low": "17.7500",
            "4. close": "17.8400",
            "5. volume": "27336719"
        },
        "2020-06-17": {
            "1. open": "17.8000",
            "2. high": "17.9200",
            "3. low": "17.6800",
            "4. close": "17.8700",
            "5. volume": "25572777"
        },
        "2020-06-16": {
            "1. open": "17.8800",
            "2. high": "17.9000",
            "3. low": "17.7100",
            "4. close": "17.8000",
            "5. volume": "26979196"
        },
        "2020-06-15": {
            "1. open": "17.8200",
            "2. high": "17.9000",
            "3. low": "17.7100",
            "4. close": "17.7200",
            "5. volume": "28333961"
        },
        "2020-06-12": {
            "1. open": "17.8200",
            "2. high": "17.9900",
            "3. low": "17.7400",
            "4. close": "17.9900",
            "5. volume": "58093793"
        },
        "2020-06-11": {
            "1. open": "18.0600",
            "2. high": "18.3200",
            "3. low": "18.0000",
            "4. close": "18.0500",
            "5. volume": "37781923"
        },
        "2020-06-10": {
            "1. open": "18.3000",
            "2. high": "18.3000",
            "3. low": "18.0500",
            "4. close": "18.1100",
            "5. volume": "35437984"
        },
        "2020-06-09": {
            "1. open": "18.2600",
            "2. high": "18.4300",
            "3. low": "18.2100",
            "4. close": "18.3000",
            "5. volume": "35576308"
        },
        "2020-06-08": {
            "1. open": "18.3600",
            "2. high": "18.3900",
            "3. low": "18.1700",
            "4. close": "18.3000",
            "5. volume": "37090716"
        },
        "2020-06-05": {
            "1. open": "18.1500",
            "2. high": "18.2500",
            "3. low": "18.1000",
            "4. close": "18.2300",
            "5. volume": "27024959"
        },
        "2020-06-04": {
            "1. open": "19.1600",
            "2. high": "19.2000",
            "3. low": "18.1600",
            "4. close": "18.2300",
            "5. volume": "85921758"
        },
        "2020-06-03": {
            "1. open": "18.4200",
            "2. high": "18.9400",
            "3. low": "18.3100",
            "4. close": "18.9400",
            "5. volume": "57218336"
        },
        "2020-06-02": {
            "1. open": "18.2200",
            "2. high": "18.3600",
            "3. low": "18.1200",
            "4. close": "18.2300",
            "5. volume": "37108741"
        },
        "2020-06-01": {
            "1. open": "17.9900",
            "2. high": "18.4300",
            "3. low": "17.9100",
            "4. close": "18.3000",
            "5. volume": "48262661"
        },
        "2020-05-29": {
            "1. open": "18.1100",
            "2. high": "18.1700",
            "3. low": "17.8700",
            "4. close": "17.9200",
            "5. volume": "28133576"
        },
        "2020-05-28": {
            "1. open": "18.2200",
            "2. high": "18.3900",
            "3. low": "18.0100",
            "4. close": "18.1800",
            "5. volume": "21992801"
        },
        "2020-05-27": {
            "1. open": "18.7100",
            "2. high": "18.7600",
            "3. low": "18.2000",
            "4. close": "18.2300",
            "5. volume": "30590646"
        },
        "2020-05-26": {
            "1. open": "18.7900",
            "2. high": "18.9100",
            "3. low": "18.6000",
            "4. close": "18.7900",
            "5. volume": "18225210"
        },
        "2020-05-25": {
            "1. open": "18.5000",
            "2. high": "18.8500",
            "3. low": "18.2600",
            "4. close": "18.7500",
            "5. volume": "21750624"
        },
        "2020-05-22": {
            "1. open": "18.4300",
            "2. high": "18.5100",
            "3. low": "18.1000",
            "4. close": "18.3600",
            "5. volume": "20926364"
        },
        "2020-05-21": {
            "1. open": "18.7500",
            "2. high": "18.7500",
            "3. low": "18.4500",
            "4. close": "18.5100",
            "5. volume": "17527132"
        },
        "2020-05-20": {
            "1. open": "18.7000",
            "2. high": "18.8700",
            "3. low": "18.4300",
            "4. close": "18.6100",
            "5. volume": "25417150"
        },
        "2020-05-19": {
            "1. open": "18.7000",
            "2. high": "18.8200",
            "3. low": "18.5000",
            "4. close": "18.7100",
            "5. volume": "20522170"
        },
        "2020-05-18": {
            "1. open": "18.6100",
            "2. high": "18.7700",
            "3. low": "18.3100",
            "4. close": "18.4800",
            "5. volume": "24312994"
        },
        "2020-05-15": {
            "1. open": "19.0800",
            "2. high": "19.1600",
            "3. low": "18.5200",
            "4. close": "18.6000",
            "5. volume": "28214813"
        },
        "2020-05-14": {
            "1. open": "19.4800",
            "2. high": "19.4800",
            "3. low": "18.8900",
            "4. close": "18.9400",
            "5. volume": "24411908"
        },
        "2020-05-13": {
            "1. open": "19.7800",
            "2. high": "19.7900",
            "3. low": "19.4200",
            "4. close": "19.5200",
            "5. volume": "15489583"
        },
        "2020-05-12": {
            "1. open": "20.2000",
            "2. high": "20.2200",
            "3. low": "19.6600",
            "4. close": "19.7900",
            "5. volume": "19530993"
        },
        "2020-05-11": {
            "1. open": "20.3800",
            "2. high": "20.8700",
            "3. low": "19.9000",
            "4. close": "20.1000",
            "5. volume": "31340811"
        },
        "2020-05-08": {
            "1. open": "19.6600",
            "2. high": "20.4000",
            "3. low": "19.6600",
            "4. close": "20.2900",
            "5. volume": "29853632"
        },
        "2020-05-07": {
            "1. open": "19.6600",
            "2. high": "19.7000",
            "3. low": "19.3900",
            "4. close": "19.6500",
            "5. volume": "21187351"
        },
        "2020-05-06": {
            "1. open": "18.7100",
            "2. high": "19.7700",
            "3. low": "18.7000",
            "4. close": "19.6200",
            "5. volume": "40244421"
        },
        "2020-04-30": {
            "1. open": "18.4400",
            "2. high": "18.9500",
            "3. low": "18.4000",
            "4. close": "18.9000",
            "5. volume": "32174798"
        },
        "2020-04-29": {
            "1. open": "17.8300",
            "2. high": "18.1000",
            "3. low": "17.7000",
            "4. close": "18.0900",
            "5. volume": "15775632"
        },
        "2020-04-28": {
            "1. open": "18.0500",
            "2. high": "18.0500",
            "3. low": "17.6000",
            "4. close": "17.8600",
            "5. volume": "17100708"
        },
        "2020-04-27": {
            "1. open": "18.2600",
            "2. high": "18.3400",
            "3. low": "17.9800",
            "4. close": "17.9900",
            "5. volume": "18391868"
        },
        "2020-04-24": {
            "1. open": "18.4300",
            "2. high": "18.5300",
            "3. low": "18.2100",
            "4. close": "18.2600",
            "5. volume": "19015755"
        },
        "2020-04-23": {
            "1. open": "18.6500",
            "2. high": "18.6500",
            "3. low": "18.3700",
            "4. close": "18.3700",
            "5. volume": "16195126"
        },
        "2020-04-22": {
            "1. open": "18.5000",
            "2. high": "18.5600",
            "3. low": "18.3800",
            "4. close": "18.5500",
            "5. volume": "16058585"
        },
        "2020-04-21": {
            "1. open": "18.8900",
            "2. high": "18.8900",
            "3. low": "18.4900",
            "4. close": "18.6100",
            "5. volume": "21200551"
        },
        "2020-04-20": {
            "1. open": "19.0100",
            "2. high": "19.0300",
            "3. low": "18.6800",
            "4. close": "18.8000",
            "5. volume": "20386435"
        },
        "2020-04-17": {
            "1. open": "19.0800",
            "2. high": "19.2600",
            "3. low": "18.9000",
            "4. close": "19.0000",
            "5. volume": "23875891"
        },
        "2020-04-16": {
            "1. open": "18.5200",
            "2. high": "18.9700",
            "3. low": "18.4100",
            "4. close": "18.9700",
            "5. volume": "23402497"
        },
        "2020-04-15": {
            "1. open": "18.9600",
            "2. high": "18.9900",
            "3. low": "18.5200",
            "4. close": "18.5900",
            "5. volume": "22063014"
        },
        "2020-04-14": {
            "1. open": "18.8900",
            "2. high": "18.9600",
            "3. low": "18.5700",
            "4. close": "18.9500",
            "5. volume": "23939378"
        },
        "2020-04-13": {
            "1. open": "18.6200",
            "2. high": "18.8800",
            "3. low": "18.4500",
            "4. close": "18.6800",
            "5. volume": "17480660"
        },
        "2020-04-10": {
            "1. open": "19.5500",
            "2. high": "19.5600",
            "3. low": "18.8000",
            "4. close": "18.9200",
            "5. volume": "27812763"
        },
        "2020-04-09": {
            "1. open": "19.3200",
            "2. high": "19.5300",
            "3. low": "19.1900",
            "4. close": "19.4700",
            "5. volume": "20033028"
        },
        "2020-04-08": {
            "1. open": "19.3000",
            "2. high": "19.3400",
            "3. low": "19.1300",
            "4. close": "19.2900",
            "5. volume": "21429772"
        },
        "2020-04-07": {
            "1. open": "19.8800",
            "2. high": "19.9000",
            "3. low": "19.2400",
            "4. close": "19.4200",
            "5. volume": "27926631"
        },
        "2020-04-03": {
            "1. open": "19.5000",
            "2. high": "19.5600",
            "3. low": "19.1300",
            "4. close": "19.3300",
            "5. volume": "18167083"
        },
        "2020-04-02": {
            "1. open": "19.6100",
            "2. high": "19.6700",
            "3. low": "19.1700",
            "4. close": "19.4500",
            "5. volume": "23897291"
        },
        "2020-04-01": {
            "1. open": "20.5500",
            "2. high": "21.0100",
            "3. low": "19.6100",
            "4. close": "19.7200",
            "5. volume": "35385050"
        },
        "2020-03-31": {
            "1. open": "21.1300",
            "2. high": "21.3400",
            "3. low": "20.4400",
            "4. close": "20.5000",
            "5. volume": "20349562"
        },
        "2020-03-30": {
            "1. open": "20.2900",
            "2. high": "21.2100",
            "3. low": "20.2000",
            "4. close": "21.0800",
            "5. volume": "31665038"
        },
        "2020-03-27": {
            "1. open": "20.3000",
            "2. high": "20.8700",
            "3. low": "20.3000",
            "4. close": "20.5300",
            "5. volume": "28020116"
        },
        "2020-03-26": {
            "1. open": "20.1800",
            "2. high": "20.4500",
            "3. low": "19.8800",
            "4. close": "20.0900",
            "5. volume": "24049734"
        },
        "2020-03-25": {
            "1. open": "19.7000",
            "2. high": "20.8500",
            "3. low": "19.7000",
            "4. close": "20.5300",
            "5. volume": "54205173"
        },
        "2020-03-24": {
            "1. open": "17.9400",
            "2. high": "19.1100",
            "3. low": "17.8300",
            "4. close": "19.0000",
            "5. volume": "37730583"
        },
        "2020-03-23": {
            "1. open": "18.1000",
            "2. high": "18.4000",
            "3. low": "17.4600",
            "4. close": "17.7000",
            "5. volume": "51899054"
        },
        "2020-03-20": {
            "1. open": "19.1200",
            "2. high": "19.2500",
            "3. low": "18.7700",
            "4. close": "19.0500",
            "5. volume": "33720886"
        },
        "2020-03-19": {
            "1. open": "19.9200",
            "2. high": "20.1000",
            "3. low": "18.6000",
            "4. close": "19.0200",
            "5. volume": "46588962"
        },
        "2020-03-18": {
            "1. open": "20.7200",
            "2. high": "20.9700",
            "3. low": "20.0000",
            "4. close": "20.1000",
            "5. volume": "31785276"
        },
        "2020-03-17": {
            "1. open": "20.9500",
            "2. high": "21.2200",
            "3. low": "20.3000",
            "4. close": "20.7100",
            "5. volume": "21076425"
        },
        "2020-03-16": {
            "1. open": "22.2400",
            "2. high": "22.2500",
            "3. low": "20.6200",
            "4. close": "20.8600",
            "5. volume": "37560583"
        },
        "2020-03-13": {
            "1. open": "22.0400",
            "2. high": "22.4800",
            "3. low": "21.4500",
            "4. close": "22.1600",
            "5. volume": "23182172"
        },
        "2020-03-12": {
            "1. open": "22.7800",
            "2. high": "22.8300",
            "3. low": "22.3000",
            "4. close": "22.6700",
            "5. volume": "18803329"
        },
        "2020-03-11": {
            "1. open": "23.4200",
            "2. high": "23.7200",
            "3. low": "22.8600",
            "4. close": "22.9000",
            "5. volume": "29577826"
        },
        "2020-03-10": {
            "1. open": "22.0500",
            "2. high": "23.4500",
            "3. low": "22.0400",
            "4. close": "23.3000",
            "5. volume": "28637687"
        },
        "2020-03-09": {
            "1. open": "22.5200",
            "2. high": "22.5500",
            "3. low": "22.1800",
            "4. close": "22.2600",
            "5. volume": "29670412"
        },
        "2020-03-06": {
            "1. open": "23.4000",
            "2. high": "23.4700",
            "3. low": "22.8500",
            "4. close": "22.9200",
            "5. volume": "18895274"
        },
        "2020-03-05": {
            "1. open": "23.8500",
            "2. high": "24.0000",
            "3. low": "23.3900",
            "4. close": "23.6100",
            "5. volume": "22538961"
        },
        "2020-03-04": {
            "1. open": "23.2200",
            "2. high": "23.8000",
            "3. low": "23.2200",
            "4. close": "23.6800",
            "5. volume": "22876409"
        },
        "2020-03-03": {
            "1. open": "23.5200",
            "2. high": "23.8200",
            "3. low": "23.1400",
            "4. close": "23.5000",
            "5. volume": "21515229"
        },
        "2020-03-02": {
            "1. open": "22.3200",
            "2. high": "23.6300",
            "3. low": "22.2800",
            "4. close": "23.2000",
            "5. volume": "33383435"
        },
        "2020-02-28": {
            "1. open": "23.0000",
            "2. high": "23.2000",
            "3. low": "22.2100",
            "4. close": "22.2100",
            "5. volume": "29787871"
        },
        "2020-02-27": {
            "1. open": "23.5300",
            "2. high": "23.9700",
            "3. low": "23.1800",
            "4. close": "23.3500",
            "5. volume": "24048411"
        },
        "2020-02-26": {
            "1. open": "23.4300",
            "2. high": "23.8100",
            "3. low": "23.0500",
            "4. close": "23.5100",
            "5. volume": "25750072"
        },
        "2020-02-25": {
            "1. open": "23.5000",
            "2. high": "23.8800",
            "3. low": "23.0200",
            "4. close": "23.6800",
            "5. volume": "25137632"
        },
        "2020-02-24": {
            "1. open": "23.6000",
            "2. high": "24.3200",
            "3. low": "23.6000",
            "4. close": "23.7000",
            "5. volume": "27932206"
        },
        "2020-02-21": {
            "1. open": "23.2200",
            "2. high": "23.8800",
            "3. low": "23.2000",
            "4. close": "23.8500",
            "5. volume": "34526170"
        },
        "2020-02-20": {
            "1. open": "22.9000",
            "2. high": "23.1000",
            "3. low": "22.6800",
            "4. close": "23.0000",
            "5. volume": "21201672"
        },
        "2020-02-19": {
            "1. open": "22.5200",
            "2. high": "23.1700",
            "3. low": "22.5100",
            "4. close": "22.7500",
            "5. volume": "31059043"
        },
        "2020-02-18": {
            "1. open": "22.6900",
            "2. high": "22.6900",
            "3. low": "22.3900",
            "4. close": "22.5800",
            "5. volume": "24709417"
        },
        "2020-02-17": {
            "1. open": "21.5400",
            "2. high": "23.0400",
            "3. low": "21.5200",
            "4. close": "22.7400",
            "5. volume": "47188318"
        },
        "2020-02-14": {
            "1. open": "21.5600",
            "2. high": "21.7800",
            "3. low": "21.3100",
            "4. close": "21.4900",
            "5. volume": "16721894"
        },
        "2020-02-13": {
            "1. open": "21.5600",
            "2. high": "21.9000",
            "3. low": "21.4500",
            "4. close": "21.5600",
            "5. volume": "19297073"
        },
        "2020-02-12": {
            "1. open": "21.3300",
            "2. high": "21.6500",
            "3. low": "21.1800",
            "4. close": "21.6500",
            "5. volume": "19535422"
        },
        "2020-02-11": {
            "1. open": "21.6000",
            "2. high": "21.6700",
            "3. low": "21.2800",
            "4. close": "21.3300",
            "5. volume": "22062525"
        },
        "2020-02-10": {
            "1. open": "21.0000",
            "2. high": "21.5800",
            "3. low": "20.9600",
            "4. close": "21.4000",
            "5. volume": "26828873"
        },
        "2020-02-07": {
            "1. open": "21.0200",
            "2. high": "21.3000",
            "3. low": "20.7300",
            "4. close": "21.2500",
            "5. volume": "27022328"
        },
        "2020-02-06": {
            "1. open": "20.9500",
            "2. high": "21.1700",
            "3. low": "20.6000",
            "4. close": "21.0100",
            "5. volume": "29328782"
        },
        "2020-02-05": {
            "1. open": "20.5100",
            "2. high": "20.9600",
            "3. low": "20.4200",
            "4. close": "20.8900",
            "5. volume": "40502814"
        },
        "2020-02-04": {
            "1. open": "20.6800",
            "2. high": "21.0000",
            "3. low": "20.3300",
            "4. close": "20.4000",
            "5. volume": "47281024"
        },
        "2020-02-03": {
            "1. open": "20.4000",
            "2. high": "21.4600",
            "3. low": "20.3500",
            "4. close": "20.5000",
            "5. volume": "51347241"
        },
        "2020-01-23": {
            "1. open": "23.1000",
            "2. high": "23.1000",
            "3. low": "22.5000",
            "4. close": "22.6100",
            "5. volume": "24893614"
        },
        "2020-01-22": {
            "1. open": "23.0200",
            "2. high": "23.3400",
            "3. low": "22.9500",
            "4. close": "23.2100",
            "5. volume": "22739918"
        },
        "2020-01-21": {
            "1. open": "24.0600",
            "2. high": "24.0600",
            "3. low": "23.0500",
            "4. close": "23.1000",
            "5. volume": "42029629"
        },
        "2020-01-20": {
            "1. open": "24.6600",
            "2. high": "24.7400",
            "3. low": "24.0400",
            "4. close": "24.1500",
            "5. volume": "28635719"
        },
        "2020-01-17": {
            "1. open": "25.0300",
            "2. high": "25.1700",
            "3. low": "24.6400",
            "4. close": "24.7400",
            "5. volume": "16842878"
        },
        "2020-01-16": {
            "1. open": "24.8000",
            "2. high": "25.1700",
            "3. low": "24.6100",
            "4. close": "24.8000",
            "5. volume": "18671233"
        },
        "2020-01-15": {
            "1. open": "24.7800",
            "2. high": "24.9300",
            "3. low": "24.4400",
            "4. close": "24.5600",
            "5. volume": "19075745"
        },
        "2020-01-14": {
            "1. open": "25.0500",
            "2. high": "25.3600",
            "3. low": "24.6500",
            "4. close": "24.9700",
            "5. volume": "34787257"
        },
        "2020-01-13": {
            "1. open": "25.2100",
            "2. high": "25.3900",
            "3. low": "24.8300",
            "4. close": "25.3000",
            "5. volume": "24056031"
        },
        "2020-01-10": {
            "1. open": "24.9300",
            "2. high": "25.1500",
            "3. low": "24.7800",
            "4. close": "25.0500",
            "5. volume": "25641817"
        },
        "2020-01-09": {
            "1. open": "24.0000",
            "2. high": "25.0900",
            "3. low": "23.9000",
            "4. close": "24.9500",
            "5. volume": "54666733"
        },
        "2020-01-08": {
            "1. open": "23.4900",
            "2. high": "24.0000",
            "3. low": "23.3000",
            "4. close": "23.8900",
            "5. volume": "30614378"
        },
        "2020-01-07": {
            "1. open": "23.4300",
            "2. high": "23.5300",
            "3. low": "23.3400",
            "4. close": "23.5300",
            "5. volume": "18661078"
        },
        "2020-01-06": {
            "1. open": "24.0500",
            "2. high": "24.0500",
            "3. low": "23.3100",
            "4. close": "23.3600",
            "5. volume": "52456395"
        },
        "2020-01-03": {
            "1. open": "24.2200",
            "2. high": "24.3500",
            "3. low": "24.0700",
            "4. close": "24.1000",
            "5. volume": "20009024"
        },
        "2020-01-02": {
            "1. open": "24.0000",
            "2. high": "24.5100",
            "3. low": "23.9700",
            "4. close": "24.1700",
            "5. volume": "37373749"
        },
        "2019-12-31": {
            "1. open": "23.7800",
            "2. high": "23.9800",
            "3. low": "23.7200",
            "4. close": "23.8500",
            "5. volume": "20938183"
        },
        "2019-12-30": {
            "1. open": "23.9200",
            "2. high": "24.0500",
            "3. low": "23.7200",
            "4. close": "23.8500",
            "5. volume": "26651020"
        },
        "2019-12-27": {
            "1. open": "23.5600",
            "2. high": "24.0900",
            "3. low": "23.5600",
            "4. close": "23.8800",
            "5. volume": "17970947"
        },
        "2019-12-26": {
            "1. open": "23.5400",
            "2. high": "23.7100",
            "3. low": "23.5400",
            "4. close": "23.6600",
            "5. volume": "11201729"
        },
        "2019-12-25": {
            "1. open": "23.7800",
            "2. high": "23.8200",
            "3. low": "23.4900",
            "4. close": "23.6200",
            "5. volume": "12197648"
        },
        "2019-12-24": {
            "1. open": "23.7000",
            "2. high": "23.9000",
            "3. low": "23.4600",
            "4. close": "23.6200",
            "5. volume": "12068287"
        },
        "2019-12-23": {
            "1. open": "24.1000",
            "2. high": "24.2100",
            "3. low": "23.6900",
            "4. close": "23.7000",
            "5. volume": "22673089"
        },
        "2019-12-20": {
            "1. open": "23.8700",
            "2. high": "24.2800",
            "3. low": "23.8400",
            "4. close": "23.9800",
            "5. volume": "21018412"
        },
        "2019-12-19": {
            "1. open": "23.7800",
            "2. high": "24.0400",
            "3. low": "23.7800",
            "4. close": "23.8700",
            "5. volume": "17517631"
        },
        "2019-12-18": {
            "1. open": "23.8400",
            "2. high": "23.9800",
            "3. low": "23.7400",
            "4. close": "23.8800",
            "5. volume": "21427091"
        },
        "2019-12-17": {
            "1. open": "23.8800",
            "2. high": "23.9500",
            "3. low": "23.7000",
            "4. close": "23.9000",
            "5. volume": "22785442"
        },
        "2019-12-16": {
            "1. open": "23.7100",
            "2. high": "23.8300",
            "3. low": "23.6400",
            "4. close": "23.8200",
            "5. volume": "18470905"
        },
        "2019-12-13": {
            "1. open": "23.7200",
            "2. high": "23.8100",
            "3. low": "23.6000",
            "4. close": "23.7000",
            "5. volume": "29581804"
        },
        "2019-12-12": {
            "1. open": "23.5000",
            "2. high": "23.6000",
            "3. low": "23.3200",
            "4. close": "23.5200",
            "5. volume": "20018252"
        },
        "2019-12-11": {
            "1. open": "23.2000",
            "2. high": "23.5500",
            "3. low": "22.9700",
            "4. close": "23.4200",
            "5. volume": "27326990"
        },
        "2019-12-10": {
            "1. open": "22.6300",
            "2. high": "23.1800",
            "3. low": "22.6000",
            "4. close": "23.1600",
            "5. volume": "23230227"
        },
        "2019-12-09": {
            "1. open": "22.7600",
            "2. high": "22.8000",
            "3. low": "22.5700",
            "4. close": "22.6800",
            "5. volume": "17225132"
        },
        "2019-12-06": {
            "1. open": "22.8300",
            "2. high": "23.0400",
            "3. low": "22.6700",
            "4. close": "22.7500",
            "5. volume": "19222477"
        },
        "2019-12-05": {
            "1. open": "22.8600",
            "2. high": "22.8800",
            "3. low": "22.6800",
            "4. close": "22.8000",
            "5. volume": "14039412"
        },
        "2019-12-04": {
            "1. open": "23.0600",
            "2. high": "23.1900",
            "3. low": "22.6700",
            "4. close": "22.7600",
            "5. volume": "18013004"
        },
        "2019-12-03": {
            "1. open": "23.2500",
            "2. high": "23.2600",
            "3. low": "23.0100",
            "4. close": "23.2100",
            "5. volume": "11602310"
        },
        "2019-12-02": {
            "1. open": "23.2700",
            "2. high": "23.3900",
            "3. low": "23.1000",
            "4. close": "23.1800",
            "5. volume": "10964699"
        },
        "2019-11-29": {
            "1. open": "23.0500",
            "2. high": "23.5200",
            "3. low": "23.0400",
            "4. close": "23.2500",
            "5. volume": "18284703"
        },
        "2019-11-28": {
            "1. open": "23.3200",
            "2. high": "23.4300",
            "3. low": "22.9100",
            "4. close": "23.0400",
            "5. volume": "11792561"
        },
        "2019-11-27": {
            "1. open": "23.4200",
            "2. high": "23.4700",
            "3. low": "23.2100",
            "4. close": "23.3500",
            "5. volume": "16159686"
        },
        "2019-11-26": {
            "1. open": "23.2000",
            "2. high": "23.4500",
            "3. low": "23.2000",
            "4. close": "23.4300",
            "5. volume": "29891531"
        },
        "2019-11-25": {
            "1. open": "22.5100",
            "2. high": "23.1900",
            "3. low": "22.5000",
            "4. close": "23.1000",
            "5. volume": "26168568"
        },
        "2019-11-22": {
            "1. open": "22.6000",
            "2. high": "22.7900",
            "3. low": "22.4900",
            "4. close": "22.5000",
            "5. volume": "14904148"
        },
        "2019-11-21": {
            "1. open": "22.7700",
            "2. high": "22.8000",
            "3. low": "22.5100",
            "4. close": "22.5600",
            "5. volume": "15739075"
        },
        "2019-11-20": {
            "1. open": "22.8200",
            "2. high": "22.9700",
            "3. low": "22.7500",
            "4. close": "22.7700",
            "5. volume": "11868605"
        },
        "2019-11-19": {
            "1. open": "22.8200",
            "2. high": "22.8700",
            "3. low": "22.7000",
            "4. close": "22.8200",
            "5. volume": "16889398"
        },
        "2019-11-18": {
            "1. open": "23.0200",
            "2. high": "23.0400",
            "3. low": "22.6300",
            "4. close": "22.8200",
            "5. volume": "20252369"
        },
        "2019-11-15": {
            "1. open": "23.0300",
            "2. high": "23.4900",
            "3. low": "22.8100",
            "4. close": "23.1700",
            "5. volume": "30395572"
        },
        "2019-11-14": {
            "1. open": "23.0700",
            "2. high": "23.1700",
            "3. low": "22.9700",
            "4. close": "22.9700",
            "5. volume": "13293424"
        },
        "2019-11-13": {
            "1. open": "23.2400",
            "2. high": "23.3400",
            "3. low": "23.0200",
            "4. close": "23.0700",
            "5. volume": "12093736"
        },
        "2019-11-12": {
            "1. open": "23.5000",
            "2. high": "23.5500",
            "3. low": "23.2100",
            "4. close": "23.2800",
            "5. volume": "11445829"
        },
        "2019-11-11": {
            "1. open": "23.6000",
            "2. high": "23.6300",
            "3. low": "23.3300",
            "4. close": "23.4000",
            "5. volume": "11877079"
        },
        "2019-11-08": {
            "1. open": "24.1100",
            "2. high": "24.1200",
            "3. low": "23.7100",
            "4. close": "23.7500",
            "5. volume": "19386897"
        },
        "2019-11-07": {
            "1. open": "23.7000",
            "2. high": "24.1000",
            "3. low": "23.7000",
            "4. close": "24.1000",
            "5. volume": "22072142"
        },
        "2019-11-06": {
            "1. open": "23.7900",
            "2. high": "23.8600",
            "3. low": "23.5500",
            "4. close": "23.7200",
            "5. volume": "10949463"
        },
        "2019-11-05": {
            "1. open": "23.9300",
            "2. high": "24.0600",
            "3. low": "23.7000",
            "4. close": "23.7900",
            "5. volume": "19215491"
        },
        "2019-11-04": {
            "1. open": "23.9600",
            "2. high": "24.0700",
            "3. low": "23.6800",
            "4. close": "23.8600",
            "5. volume": "16689563"
        },
        "2019-11-01": {
            "1. open": "23.5400",
            "2. high": "23.9700",
            "3. low": "23.3700",
            "4. close": "23.8500",
            "5. volume": "18864831"
        },
        "2019-10-31": {
            "1. open": "23.3200",
            "2. high": "23.5000",
            "3. low": "23.1000",
            "4. close": "23.5000",
            "5. volume": "11313590"
        },
        "2019-10-30": {
            "1. open": "23.6300",
            "2. high": "23.6300",
            "3. low": "23.1600",
            "4. close": "23.3000",
            "5. volume": "12065531"
        },
        "2019-10-29": {
            "1. open": "23.7200",
            "2. high": "23.7200",
            "3. low": "23.5100",
            "4. close": "23.5200",
            "5. volume": "9914666"
        },
        "2019-10-28": {
            "1. open": "23.0700",
            "2. high": "23.7500",
            "3. low": "23.0300",
            "4. close": "23.6800",
            "5. volume": "19618620"
        },
        "2019-10-25": {
            "1. open": "23.2100",
            "2. high": "23.2400",
            "3. low": "22.9000",
            "4. close": "23.0700",
            "5. volume": "20815190"
        },
        "2019-10-24": {
            "1. open": "23.2800",
            "2. high": "23.3600",
            "3. low": "23.1300",
            "4. close": "23.1900",
            "5. volume": "9182123"
        },
        "2019-10-23": {
            "1. open": "23.2600",
            "2. high": "23.3000",
            "3. low": "23.1200",
            "4. close": "23.2000",
            "5. volume": "8475665"
        },
        "2019-10-22": {
            "1. open": "23.3500",
            "2. high": "23.3600",
            "3. low": "23.1300",
            "4. close": "23.2600",
            "5. volume": "11564391"
        },
        "2019-10-21": {
            "1. open": "23.4600",
            "2. high": "23.5500",
            "3. low": "23.0900",
            "4. close": "23.1600",
            "5. volume": "14548906"
        },
        "2019-10-18": {
            "1. open": "23.9200",
            "2. high": "23.9300",
            "3. low": "23.4100",
            "4. close": "23.4500",
            "5. volume": "16524336"
        },
        "2019-10-17": {
            "1. open": "24.1500",
            "2. high": "24.2100",
            "3. low": "23.1500",
            "4. close": "23.7800",
            "5. volume": "15005781"
        },
        "2019-10-16": {
            "1. open": "24.1500",
            "2. high": "24.2000",
            "3. low": "23.9100",
            "4. close": "24.1500",
            "5. volume": "11570732"
        },
        "2019-10-15": {
            "1. open": "24.6000",
            "2. high": "24.6000",
            "3. low": "23.8900",
            "4. close": "23.9300",
            "5. volume": "23327169"
        },
        "2019-10-14": {
            "1. open": "24.0000",
            "2. high": "24.4800",
            "3. low": "23.9700",
            "4. close": "24.3900",
            "5. volume": "22697294"
        },
        "2019-10-11": {
            "1. open": "23.9900",
            "2. high": "23.9900",
            "3. low": "23.7500",
            "4. close": "23.9300",
            "5. volume": "11329468"
        },
        "2019-10-10": {
            "1. open": "23.4500",
            "2. high": "23.9500",
            "3. low": "23.4200",
            "4. close": "23.9100",
            "5. volume": "17296690"
        },
        "2019-10-09": {
            "1. open": "23.6100",
            "2. high": "23.6900",
            "3. low": "23.3400",
            "4. close": "23.4400",
            "5. volume": "16448625"
        },
        "2019-10-08": {
            "1. open": "23.7900",
            "2. high": "23.8600",
            "3. low": "23.6500",
            "4. close": "23.7000",
            "5. volume": "13259535"
        },
        "2019-09-30": {
            "1. open": "23.6500",
            "2. high": "24.1000",
            "3. low": "23.6000",
            "4. close": "23.7800",
            "5. volume": "15976611"
        },
        "2019-09-27": {
            "1. open": "23.7800",
            "2. high": "23.8000",
            "3. low": "23.5700",
            "4. close": "23.7000",
            "5. volume": "15443574"
        },
        "2019-09-26": {
            "1. open": "23.7600",
            "2. high": "23.9300",
            "3. low": "23.6600",
            "4. close": "23.8000",
            "5. volume": "23917337"
        },
        "2019-09-25": {
            "1. open": "24.0900",
            "2. high": "24.1500",
            "3. low": "23.5700",
            "4. close": "23.6700",
            "5. volume": "32122767"
        },
        "2019-09-24": {
            "1. open": "24.2700",
            "2. high": "24.4000",
            "3. low": "24.1200",
            "4. close": "24.2000",
            "5. volume": "29799599"
        },
        "2019-09-23": {
            "1. open": "24.5000",
            "2. high": "24.5300",
            "3. low": "23.9500",
            "4. close": "24.2700",
            "5. volume": "35248808"
        },
        "2019-09-20": {
            "1. open": "24.8100",
            "2. high": "24.8400",
            "3. low": "24.5600",
            "4. close": "24.6600",
            "5. volume": "32357230"
        },
        "2019-09-19": {
            "1. open": "24.8800",
            "2. high": "24.9400",
            "3. low": "24.6100",
            "4. close": "24.7800",
            "5. volume": "15809526"
        },
        "2019-09-18": {
            "1. open": "24.8200",
            "2. high": "24.9900",
            "3. low": "24.6800",
            "4. close": "24.7700",
            "5. volume": "19002477"
        },
        "2019-09-17": {
            "1. open": "25.0000",
            "2. high": "25.0200",
            "3. low": "24.5900",
            "4. close": "24.7000",
            "5. volume": "20055608"
        },
        "2019-09-16": {
            "1. open": "25.4400",
            "2. high": "25.4400",
            "3. low": "24.9700",
            "4. close": "25.0100",
            "5. volume": "29416905"
        },
        "2019-09-12": {
            "1. open": "25.4400",
            "2. high": "25.4500",
            "3. low": "25.0000",
            "4. close": "25.1400",
            "5. volume": "25810393"
        },
        "2019-09-11": {
            "1. open": "25.5000",
            "2. high": "25.5200",
            "3. low": "25.1800",
            "4. close": "25.3400",
            "5. volume": "17330336"
        },
        "2019-09-10": {
            "1. open": "26.0900",
            "2. high": "26.1700",
            "3. low": "25.4200",
            "4. close": "25.5000",
            "5. volume": "22914311"
        },
        "2019-09-09": {
            "1. open": "26.1000",
            "2. high": "26.3200",
            "3. low": "25.8100",
            "4. close": "26.0800",
            "5. volume": "32350440"
        },
        "2019-09-06": {
            "1. open": "25.5000",
            "2. high": "26.1800",
            "3. low": "25.4900",
            "4. close": "25.9400",
            "5. volume": "30303049"
        },
        "2019-09-05": {
            "1. open": "24.7600",
            "2. high": "25.4000",
            "3. low": "24.7600",
            "4. close": "25.2600",
            "5. volume": "40426202"
        },
        "2019-09-04": {
            "1. open": "24.6000",
            "2. high": "24.6600",
            "3. low": "24.3200",
            "4. close": "24.6300",
            "5. volume": "20312432"
        },
        "2019-09-03": {
            "1. open": "25.0300",
            "2. high": "25.0400",
            "3. low": "24.4000",
            "4. close": "24.6100",
            "5. volume": "29790921"
        },
        "2019-09-02": {
            "1. open": "24.9700",
            "2. high": "25.6000",
            "3. low": "24.9100",
            "4. close": "24.9400",
            "5. volume": "29723172"
        },
        "2019-08-30": {
            "1. open": "24.8500",
            "2. high": "25.4000",
            "3. low": "24.6200",
            "4. close": "25.0800",
            "5. volume": "33759926"
        },
        "2019-08-29": {
            "1. open": "25.0800",
            "2. high": "25.2800",
            "3. low": "24.5800",
            "4. close": "24.7200",
            "5. volume": "19558688"
        },
        "2019-08-28": {
            "1. open": "25.3700",
            "2. high": "26.1800",
            "3. low": "24.7000",
            "4. close": "25.0800",
            "5. volume": "40854293"
        },
        "2019-08-27": {
            "1. open": "24.1500",
            "2. high": "25.2000",
            "3. low": "24.1500",
            "4. close": "24.9600",
            "5. volume": "62969856"
        },
        "2019-08-26": {
            "1. open": "24.2600",
            "2. high": "24.3800",
            "3. low": "23.9600",
            "4. close": "24.0300",
            "5. volume": "30067809"
        },
        "2019-08-23": {
            "1. open": "24.2700",
            "2. high": "24.7100",
            "3. low": "24.2000",
            "4. close": "24.6000",
            "5. volume": "24184383"
        },
        "2019-08-22": {
            "1. open": "24.1600",
            "2. high": "24.4200",
            "3. low": "24.0500",
            "4. close": "24.2700",
            "5. volume": "15485481"
        },
        "2019-08-21": {
            "1. open": "24.1800",
            "2. high": "24.2400",
            "3. low": "23.9400",
            "4. close": "24.0900",
            "5. volume": "20192716"
        },
        "2019-08-20": {
            "1. open": "24.4900",
            "2. high": "24.5000",
            "3. low": "24.0700",
            "4. close": "24.2600",
            "5. volume": "23021681"
        },
        "2019-08-19": {
            "1. open": "24.8000",
            "2. high": "25.0000",
            "3. low": "24.2200",
            "4. close": "24.5000",
            "5. volume": "36365821"
        },
        "2019-08-16": {
            "1. open": "24.7000",
            "2. high": "24.9200",
            "3. low": "24.4900",
            "4. close": "24.5400",
            "5. volume": "20457850"
        },
        "2019-08-15": {
            "1. open": "24.1500",
            "2. high": "24.9600",
            "3. low": "23.9700",
            "4. close": "24.6500",
            "5. volume": "33781811"
        },
        "2019-08-14": {
            "1. open": "24.2100",
            "2. high": "24.6000",
            "3. low": "24.1000",
            "4. close": "24.4000",
            "5. volume": "21251857"
        },
        "2019-08-13": {
            "1. open": "24.2100",
            "2. high": "24.5100",
            "3. low": "23.8200",
            "4. close": "23.9300",
            "5. volume": "18440569"
        },
        "2019-08-12": {
            "1. open": "24.3900",
            "2. high": "24.6200",
            "3. low": "24.2400",
            "4. close": "24.3100",
            "5. volume": "13557463"
        },
        "2019-08-09": {
            "1. open": "24.4700",
            "2. high": "24.9900",
            "3. low": "24.1000",
            "4. close": "24.3800",
            "5. volume": "19196750"
        },
        "2019-08-08": {
            "1. open": "23.9800",
            "2. high": "24.4700",
            "3. low": "23.7500",
            "4. close": "24.3800",
            "5. volume": "18977367"
        },
        "2019-08-07": {
            "1. open": "23.9100",
            "2. high": "24.2200",
            "3. low": "23.5500",
            "4. close": "23.6200",
            "5. volume": "19652784"
        },
        "2019-08-06": {
            "1. open": "23.3500",
            "2. high": "24.0700",
            "3. low": "23.1700",
            "4. close": "23.8200",
            "5. volume": "27406454"
        },
        "2019-08-05": {
            "1. open": "24.1000",
            "2. high": "24.2300",
            "3. low": "23.6100",
            "4. close": "23.6100",
            "5. volume": "18084743"
        },
        "2019-08-02": {
            "1. open": "23.9000",
            "2. high": "24.3900",
            "3. low": "23.6000",
            "4. close": "24.1800",
            "5. volume": "20946446"
        },
        "2019-08-01": {
            "1. open": "24.9000",
            "2. high": "25.0400",
            "3. low": "24.5200",
            "4. close": "24.5900",
            "5. volume": "15482460"
        },
        "2019-07-31": {
            "1. open": "25.0000",
            "2. high": "25.0800",
            "3. low": "24.7900",
            "4. close": "24.8400",
            "5. volume": "16793187"
        },
        "2019-07-30": {
            "1. open": "24.6000",
            "2. high": "25.2600",
            "3. low": "24.5200",
            "4. close": "24.9000",
            "5. volume": "29399966"
        },
        "2019-07-29": {
            "1. open": "24.3200",
            "2. high": "24.7100",
            "3. low": "24.0600",
            "4. close": "24.6700",
            "5. volume": "14932828"
        },
        "2019-07-26": {
            "1. open": "24.2000",
            "2. high": "24.4300",
            "3. low": "24.1300",
            "4. close": "24.3500",
            "5. volume": "11635497"
        },
        "2019-07-25": {
            "1. open": "24.7000",
            "2. high": "24.8500",
            "3. low": "24.2800",
            "4. close": "24.3500",
            "5. volume": "17322926"
        },
        "2019-07-24": {
            "1. open": "24.0000",
            "2. high": "24.8000",
            "3. low": "24.0000",
            "4. close": "24.6900",
            "5. volume": "24818629"
        },
        "2019-07-23": {
            "1. open": "23.4300",
            "2. high": "24.1100",
            "3. low": "23.3300",
            "4. close": "23.8900",
            "5. volume": "20151156"
        },
        "2019-07-22": {
            "1. open": "23.7000",
            "2. high": "23.8300",
            "3. low": "23.3400",
            "4. close": "23.3900",
            "5. volume": "13625052"
        },
        "2019-07-19": {
            "1. open": "23.7200",
            "2. high": "24.0500",
            "3. low": "23.5000",
            "4. close": "23.7100",
            "5. volume": "15447358"
        },
        "2019-07-18": {
            "1. open": "23.9700",
            "2. high": "23.9800",
            "3. low": "23.6200",
            "4. close": "23.6600",
            "5. volume": "12432641"
        },
        "2019-07-17": {
            "1. open": "23.8800",
            "2. high": "24.3200",
            "3. low": "23.5800",
            "4. close": "24.0900",
            "5. volume": "18111954"
        },
        "2019-07-16": {
            "1. open": "24.2300",
            "2. high": "24.3500",
            "3. low": "23.8800",
            "4. close": "23.9600",
            "5. volume": "15247356"
        },
        "2019-07-15": {
            "1. open": "23.8500",
            "2. high": "24.4300",
            "3. low": "23.0400",
            "4. close": "24.1900",
            "5. volume": "33000151"
        },
        "2019-07-12": {
            "1. open": "24.4900",
            "2. high": "24.4900",
            "3. low": "23.6500",
            "4. close": "23.9000",
            "5. volume": "34693145"
        },
        "2019-07-11": {
            "1. open": "25.8700",
            "2. high": "26.0800",
            "3. low": "25.3800",
            "4. close": "25.5300",
            "5. volume": "24017417"
        },
        "2019-07-10": {
            "1. open": "26.4100",
            "2. high": "26.4300",
            "3. low": "25.5800",
            "4. close": "25.6900",
            "5. volume": "22717564"
        },
        "2019-07-09": {
            "1. open": "26.2900",
            "2. high": "26.8200",
            "3. low": "26.1000",
            "4. close": "26.2300",
            "5. volume": "29464164"
        },
        "2019-07-08": {
            "1. open": "26.9800",
            "2. high": "27.0500",
            "3. low": "26.0500",
            "4. close": "26.1900",
            "5. volume": "23925695"
        },
        "2019-07-05": {
            "1. open": "26.8500",
            "2. high": "27.1300",
            "3. low": "26.4600",
            "4. close": "26.9700",
            "5. volume": "22252421"
        },
        "2019-07-04": {
            "1. open": "26.8500",
            "2. high": "27.4800",
            "3. low": "26.8000",
            "4. close": "26.8500",
            "5. volume": "26854638"
        },
        "2019-07-03": {
            "1. open": "26.8100",
            "2. high": "26.9700",
            "3. low": "26.6000",
            "4. close": "26.8000",
            "5. volume": "25985266"
        },
        "2019-07-02": {
            "1. open": "26.0000",
            "2. high": "27.1000",
            "3. low": "25.8200",
            "4. close": "26.7800",
            "5. volume": "37020490"
        },
        "2019-07-01": {
            "1. open": "25.7800",
            "2. high": "26.2400",
            "3. low": "25.7800",
            "4. close": "26.0500",
            "5. volume": "26499496"
        },
        "2019-06-28": {
            "1. open": "25.5700",
            "2. high": "25.8800",
            "3. low": "25.3200",
            "4. close": "25.5000",
            "5. volume": "15371981"
        },
        "2019-06-27": {
            "1. open": "25.7000",
            "2. high": "26.0600",
            "3. low": "25.3800",
            "4. close": "25.5400",
            "5. volume": "18644391"
        },
        "2019-06-26": {
            "1. open": "25.2000",
            "2. high": "25.7700",
            "3. low": "25.1800",
            "4. close": "25.6000",
            "5. volume": "18584832"
        },
        "2019-06-25": {
            "1. open": "25.4700",
            "2. high": "25.5800",
            "3. low": "25.1800",
            "4. close": "25.2800",
            "5. volume": "18267587"
        },
        "2019-06-24": {
            "1. open": "25.1900",
            "2. high": "25.4500",
            "3. low": "25.0400",
            "4. close": "25.4000",
            "5. volume": "13179441"
        },
        "2019-06-21": {
            "1. open": "25.0000",
            "2. high": "25.2900",
            "3. low": "25.0000",
            "4. close": "25.2600",
            "5. volume": "21194232"
        },
        "2019-06-20": {
            "1. open": "24.4900",
            "2. high": "25.0800",
            "3. low": "24.3200",
            "4. close": "24.9900",
            "5. volume": "30605174"
        },
        "2019-06-19": {
            "1. open": "24.5000",
            "2. high": "24.6500",
            "3. low": "24.3700",
            "4. close": "24.4200",
            "5. volume": "19337012"
        },
        "2019-06-18": {
            "1. open": "24.4000",
            "2. high": "24.5600",
            "3. low": "24.0600",
            "4. close": "24.1000",
            "5. volume": "14726043"
        },
        "2019-06-17": {
            "1. open": "24.4000",
            "2. high": "24.5500",
            "3. low": "24.3000",
            "4. close": "24.3600",
            "5. volume": "12735181"
        },
        "2019-06-14": {
            "1. open": "24.5500",
            "2. high": "24.7500",
            "3. low": "24.2000",
            "4. close": "24.3000",
            "5. volume": "15306618"
        },
        "2019-06-13": {
            "1. open": "24.7200",
            "2. high": "24.7800",
            "3. low": "24.2700",
            "4. close": "24.5800",
            "5. volume": "15052783"
        },
        "2019-06-12": {
            "1. open": "24.4300",
            "2. high": "24.7500",
            "3. low": "24.1600",
            "4. close": "24.7400",
            "5. volume": "16749829"
        },
        "2019-06-11": {
            "1. open": "24.0800",
            "2. high": "24.7000",
            "3. low": "23.9000",
            "4. close": "24.5500",
            "5. volume": "22917038"
        },
        "2019-06-10": {
            "1. open": "24.8900",
            "2. high": "25.2800",
            "3. low": "24.1500",
            "4. close": "24.2800",
            "5. volume": "28978913"
        },
        "2019-06-06": {
            "1. open": "24.6200",
            "2. high": "24.7400",
            "3. low": "24.3600",
            "4. close": "24.5600",
            "5. volume": "16436957"
        },
        "2019-06-05": {
            "1. open": "24.7700",
            "2. high": "24.9000",
            "3. low": "24.4700",
            "4. close": "24.5200",
            "5. volume": "15686103"
        },
        "2019-06-04": {
            "1. open": "24.5000",
            "2. high": "24.7700",
            "3. low": "24.1900",
            "4. close": "24.6700",
            "5. volume": "19077651"
        },
        "2019-06-03": {
            "1. open": "24.4500",
            "2. high": "24.6500",
            "3. low": "24.0400",
            "4. close": "24.4000",
            "5. volume": "22249247"
        },
        "2019-05-31": {
            "1. open": "24.0000",
            "2. high": "24.3500",
            "3. low": "23.7400",
            "4. close": "23.9500",
            "5. volume": "14520218"
        },
        "2019-05-30": {
            "1. open": "24.3000",
            "2. high": "24.3700",
            "3. low": "23.7300",
            "4. close": "24.0500",
            "5. volume": "18681472"
        },
        "2019-05-29": {
            "1. open": "24.5000",
            "2. high": "24.5900",
            "3. low": "24.2000",
            "4. close": "24.2900",
            "5. volume": "22046050"
        },
        "2019-05-28": {
            "1. open": "23.5100",
            "2. high": "24.7800",
            "3. low": "23.4600",
            "4. close": "24.7800",
            "5. volume": "52780280"
        },
        "2019-05-27": {
            "1. open": "23.3000",
            "2. high": "23.7500",
            "3. low": "22.6900",
            "4. close": "23.7200",
            "5. volume": "34913873"
        },
        "2019-05-24": {
            "1. open": "23.3500",
            "2. high": "23.9300",
            "3. low": "22.9100",
            "4. close": "23.4700",
            "5. volume": "43281973"
        },
        "2019-05-23": {
            "1. open": "24.4800",
            "2. high": "24.4800",
            "3. low": "23.2100",
            "4. close": "23.3400",
            "5. volume": "43860617"
        },
        "2019-05-22": {
            "1. open": "24.9700",
            "2. high": "24.9700",
            "3. low": "24.4100",
            "4. close": "24.4900",
            "5. volume": "23259674"
        },
        "2019-05-21": {
            "1. open": "24.9700",
            "2. high": "25.2300",
            "3. low": "24.7700",
            "4. close": "24.9600",
            "5. volume": "18646447"
        },
        "2019-05-20": {
            "1. open": "25.4700",
            "2. high": "25.8000",
            "3. low": "24.6800",
            "4. close": "24.8800",
            "5. volume": "25343026"
        },
        "2019-05-17": {
            "1. open": "26.0300",
            "2. high": "26.0300",
            "3. low": "25.3800",
            "4. close": "25.4800",
            "5. volume": "16216511"
        },
        "2019-05-16": {
            "1. open": "25.8000",
            "2. high": "26.2000",
            "3. low": "25.7200",
            "4. close": "26.0300",
            "5. volume": "20451170"
        },
        "2019-05-15": {
            "1. open": "25.3200",
            "2. high": "25.8300",
            "3. low": "25.3200",
            "4. close": "25.7100",
            "5. volume": "23655585"
        },
        "2019-05-14": {
            "1. open": "25.1700",
            "2. high": "25.6800",
            "3. low": "25.1700",
            "4. close": "25.2600",
            "5. volume": "22134335"
        },
        "2019-05-13": {
            "1. open": "25.7300",
            "2. high": "25.8800",
            "3. low": "25.3500",
            "4. close": "25.5200",
            "5. volume": "22402970"
        },
        "2019-05-10": {
            "1. open": "25.6600",
            "2. high": "26.3300",
            "3. low": "25.2100",
            "4. close": "26.3300",
            "5. volume": "34717606"
        },
        "2019-05-09": {
            "1. open": "25.7800",
            "2. high": "26.0900",
            "3. low": "25.3800",
            "4. close": "25.5500",
            "5. volume": "28596807"
        },
        "2019-05-08": {
            "1. open": "25.6100",
            "2. high": "26.4400",
            "3. low": "25.6000",
            "4. close": "25.9300",
            "5. volume": "22337933"
        },
        "2019-05-07": {
            "1. open": "26.2700",
            "2. high": "26.6000",
            "3. low": "25.8800",
            "4. close": "26.1700",
            "5. volume": "31063430"
        },
        "2019-05-06": {
            "1. open": "26.6400",
            "2. high": "27.0000",
            "3. low": "25.7700",
            "4. close": "26.1200",
            "5. volume": "44933852"
        },
        "2019-04-30": {
            "1. open": "26.7200",
            "2. high": "27.4000",
            "3. low": "26.6300",
            "4. close": "27.3800",
            "5. volume": "28021135"
        },
        "2019-04-29": {
            "1. open": "26.6000",
            "2. high": "27.0200",
            "3. low": "26.4600",
            "4. close": "26.7200",
            "5. volume": "35308198"
        },
        "2019-04-26": {
            "1. open": "27.2100",
            "2. high": "27.3600",
            "3. low": "26.5200",
            "4. close": "26.5800",
            "5. volume": "38586937"
        },
        "2019-04-25": {
            "1. open": "28.2000",
            "2. high": "28.3500",
            "3. low": "27.2800",
            "4. close": "27.3900",
            "5. volume": "38455621"
        },
        "2019-04-24": {
            "1. open": "28.6100",
            "2. high": "28.7500",
            "3. low": "28.0200",
            "4. close": "28.4200",
            "5. volume": "24223542"
        },
        "2019-04-23": {
            "1. open": "28.5600",
            "2. high": "28.8700",
            "3. low": "28.2800",
            "4. close": "28.4100",
            "5. volume": "34053648"
        },
        "2019-04-22": {
            "1. open": "29.4700",
            "2. high": "29.5000",
            "3. low": "28.2300",
            "4. close": "28.4200",
            "5. volume": "37187357"
        },
        "2019-04-19": {
            "1. open": "29.5300",
            "2. high": "30.1000",
            "3. low": "29.1700",
            "4. close": "29.6300",
            "5. volume": "28105597"
        },
        "2019-04-18": {
            "1. open": "30.2300",
            "2. high": "30.3000",
            "3. low": "29.3800",
            "4. close": "29.5400",
            "5. volume": "36400904"
        },
        "2019-04-17": {
            "1. open": "28.6800",
            "2. high": "30.3000",
            "3. low": "28.6600",
            "4. close": "30.2200",
            "5. volume": "99050839"
        },
        "2019-04-16": {
            "1. open": "28.1200",
            "2. high": "28.5900",
            "3. low": "27.5500",
            "4. close": "28.5200",
            "5. volume": "33378832"
        },
        "2019-04-15": {
            "1. open": "28.7500",
            "2. high": "29.4300",
            "3. low": "28.0200",
            "4. close": "28.0600",
            "5. volume": "45826554"
        },
        "2019-04-12": {
            "1. open": "28.9800",
            "2. high": "29.4700",
            "3. low": "28.0100",
            "4. close": "28.3000",
            "5. volume": "41374237"
        },
        "2019-04-11": {
            "1. open": "29.4800",
            "2. high": "30.2600",
            "3. low": "28.7900",
            "4. close": "28.9800",
            "5. volume": "59609716"
        },
        "2019-04-10": {
            "1. open": "28.3000",
            "2. high": "30.0000",
            "3. low": "28.0000",
            "4. close": "29.2300",
            "5. volume": "82913222"
        },
        "2019-04-09": {
            "1. open": "28.0100",
            "2. high": "28.8800",
            "3. low": "28.0100",
            "4. close": "28.5800",
            "5. volume": "59818347"
        },
        "2019-04-08": {
            "1. open": "28.6100",
            "2. high": "28.8600",
            "3. low": "27.8100",
            "4. close": "28.0800",
            "5. volume": "62105086"
        },
        "2019-04-04": {
            "1. open": "27.3500",
            "2. high": "28.9500",
            "3. low": "27.3500",
            "4. close": "28.6100",
            "5. volume": "118377956"
        },
        "2019-04-03": {
            "1. open": "26.3500",
            "2. high": "27.1700",
            "3. low": "26.2600",
            "4. close": "27.1700",
            "5. volume": "85796553"
        },
        "2019-04-02": {
            "1. open": "26.5000",
            "2. high": "26.6000",
            "3. low": "26.1700",
            "4. close": "26.4200",
            "5. volume": "67534989"
        },
        "2019-04-01": {
            "1. open": "26.2400",
            "2. high": "26.8300",
            "3. low": "26.2400",
            "4. close": "26.5900",
            "5. volume": "59345175"
        },
        "2019-03-29": {
            "1. open": "25.3500",
            "2. high": "26.0900",
            "3. low": "25.2500",
            "4. close": "26.0700",
            "5. volume": "45274689"
        },
        "2019-03-28": {
            "1. open": "25.3000",
            "2. high": "25.4000",
            "3. low": "25.0100",
            "4. close": "25.3600",
            "5. volume": "29474978"
        },
        "2019-03-27": {
            "1. open": "25.7300",
            "2. high": "25.8500",
            "3. low": "25.2800",
            "4. close": "25.3900",
            "5. volume": "37418932"
        },
        "2019-03-26": {
            "1. open": "25.6900",
            "2. high": "25.8000",
            "3. low": "25.5200",
            "4. close": "25.7200",
            "5. volume": "25034611"
        },
        "2019-03-25": {
            "1. open": "25.9000",
            "2. high": "26.0000",
            "3. low": "25.5700",
            "4. close": "25.5800",
            "5. volume": "35816753"
        },
        "2019-03-22": {
            "1. open": "26.1500",
            "2. high": "26.4100",
            "3. low": "25.9000",
            "4. close": "26.2400",
            "5. volume": "39885527"
        },
        "2019-03-21": {
            "1. open": "26.3800",
            "2. high": "26.4700",
            "3. low": "26.1400",
            "4. close": "26.1700",
            "5. volume": "34161078"
        },
        "2019-03-20": {
            "1. open": "26.5900",
            "2. high": "26.6500",
            "3. low": "26.2600",
            "4. close": "26.3800",
            "5. volume": "28775160"
        },
        "2019-03-19": {
            "1. open": "26.4500",
            "2. high": "26.7000",
            "3. low": "26.2600",
            "4. close": "26.6000",
            "5. volume": "48452267"
        },
        "2019-03-18": {
            "1. open": "25.9500",
            "2. high": "26.4300",
            "3. low": "25.6700",
            "4. close": "26.3500",
            "5. volume": "51330625"
        },
        "2019-03-15": {
            "1. open": "25.7800",
            "2. high": "26.0800",
            "3. low": "25.6100",
            "4. close": "25.7800",
            "5. volume": "44261250"
        },
        "2019-03-14": {
            "1. open": "25.5400",
            "2. high": "25.9500",
            "3. low": "25.3900",
            "4. close": "25.7600",
            "5. volume": "49307913"
        },
        "2019-03-13": {
            "1. open": "26.5800",
            "2. high": "26.5800",
            "3. low": "25.5000",
            "4. close": "25.5600",
            "5. volume": "78748215"
        },
        "2019-03-12": {
            "1. open": "26.5900",
            "2. high": "26.9100",
            "3. low": "26.4400",
            "4. close": "26.7400",
            "5. volume": "54402189"
        },
        "2019-03-11": {
            "1. open": "26.4800",
            "2. high": "26.8300",
            "3. low": "26.4100",
            "4. close": "26.6800",
            "5. volume": "44564622"
        },
        "2019-03-08": {
            "1. open": "26.8000",
            "2. high": "26.8000",
            "3. low": "26.3900",
            "4. close": "26.4900",
            "5. volume": "36305342"
        },
        "2019-03-07": {
            "1. open": "27.7700",
            "2. high": "27.7800",
            "3. low": "26.8900",
            "4. close": "27.0100",
            "5. volume": "53328671"
        },
        "2019-03-06": {
            "1. open": "28.0800",
            "2. high": "28.1100",
            "3. low": "27.5200",
            "4. close": "27.7700",
            "5. volume": "49674990"
        },
        "2019-03-05": {
            "1. open": "28.8000",
            "2. high": "28.8000",
            "3. low": "27.7500",
            "4. close": "28.1200",
            "5. volume": "55071784"
        },
        "2019-03-04": {
            "1. open": "28.6200",
            "2. high": "29.2500",
            "3. low": "28.5000",
            "4. close": "28.5400",
            "5. volume": "49070184"
        },
        "2019-03-01": {
            "1. open": "28.5000",
            "2. high": "28.7300",
            "3. low": "28.1900",
            "4. close": "28.6800",
            "5. volume": "25531723"
        },
        "2019-02-28": {
            "1. open": "28.3200",
            "2. high": "28.5200",
            "3. low": "28.1100",
            "4. close": "28.3200",
            "5. volume": "20852933"
        },
        "2019-02-27": {
            "1. open": "28.3000",
            "2. high": "28.5800",
            "3. low": "28.0800",
            "4. close": "28.2900",
            "5. volume": "28448984"
        },
        "2019-02-26": {
            "1. open": "29.1100",
            "2. high": "29.2200",
            "3. low": "28.3800",
            "4. close": "28.4500",
            "5. volume": "32902180"
        },
        "2019-02-25": {
            "1. open": "28.0900",
            "2. high": "29.4000",
            "3. low": "28.0900",
            "4. close": "29.3100",
            "5. volume": "48783553"
        },
        "2019-02-22": {
            "1. open": "28.5900",
            "2. high": "28.5900",
            "3. low": "28.0800",
            "4. close": "28.4100",
            "5. volume": "20688723"
        },
        "2019-02-21": {
            "1. open": "28.3500",
            "2. high": "28.9600",
            "3. low": "28.0600",
            "4. close": "28.6300",
            "5. volume": "31263104"
        },
        "2019-02-20": {
            "1. open": "27.9000",
            "2. high": "28.4700",
            "3. low": "27.7000",
            "4. close": "28.2200",
            "5. volume": "34845956"
        },
        "2019-02-19": {
            "1. open": "27.3100",
            "2. high": "28.0100",
            "3. low": "27.1500",
            "4. close": "27.6200",
            "5. volume": "32105009"
        },
        "2019-02-18": {
            "1. open": "26.4000",
            "2. high": "27.4900",
            "3. low": "26.3100",
            "4. close": "27.3000",
            "5. volume": "39303306"
        },
        "2019-02-15": {
            "1. open": "26.9000",
            "2. high": "26.9000",
            "3. low": "26.0600",
            "4. close": "26.2300",
            "5. volume": "54232592"
        },
        "2019-02-14": {
            "1. open": "27.5900",
            "2. high": "27.9300",
            "3. low": "27.4500",
            "4. close": "27.6000",
            "5. volume": "23739722"
        },
        "2019-02-13": {
            "1. open": "26.7500",
            "2. high": "27.9800",
            "3. low": "26.7300",
            "4. close": "27.7700",
            "5. volume": "47182792"
        },
        "2019-02-12": {
            "1. open": "27.0500",
            "2. high": "27.1900",
            "3. low": "26.5600",
            "4. close": "26.8000",
            "5. volume": "32978808"
        },
        "2019-02-11": {
            "1. open": "26.2800",
            "2. high": "27.0000",
            "3. low": "26.2800",
            "4. close": "26.9900",
            "5. volume": "26407750"
        },
        "2019-02-01": {
            "1. open": "26.8900",
            "2. high": "26.8900",
            "3. low": "26.2500",
            "4. close": "26.6500",
            "5. volume": "19343613"
        },
        "2019-01-31": {
            "1. open": "26.1900",
            "2. high": "26.7800",
            "3. low": "26.1000",
            "4. close": "26.6000",
            "5. volume": "28616721"
        },
        "2019-01-30": {
            "1. open": "26.1200",
            "2. high": "26.2400",
            "3. low": "25.9200",
            "4. close": "26.0100",
            "5. volume": "16189625"
        },
        "2019-01-29": {
            "1. open": "26.4900",
            "2. high": "26.5000",
            "3. low": "25.7300",
            "4. close": "26.1800",
            "5. volume": "24999549"
        },
        "2019-01-28": {
            "1. open": "26.2000",
            "2. high": "26.9500",
            "3. low": "25.9900",
            "4. close": "26.0900",
            "5. volume": "39526804"
        },
        "2019-01-25": {
            "1. open": "25.7200",
            "2. high": "26.4400",
            "3. low": "25.5900",
            "4. close": "26.2300",
            "5. volume": "48878294"
        },
        "2019-01-24": {
            "1. open": "25.4000",
            "2. high": "25.8800",
            "3. low": "24.9400",
            "4. close": "25.7000",
            "5. volume": "28342296"
        },
        "2019-01-23": {
            "1. open": "25.3500",
            "2. high": "25.5900",
            "3. low": "25.1800",
            "4. close": "25.3000",
            "5. volume": "23864204"
        },
        "2019-01-22": {
            "1. open": "26.2200",
            "2. high": "26.2200",
            "3. low": "25.3000",
            "4. close": "25.4100",
            "5. volume": "22561123"
        },
        "2019-01-21": {
            "1. open": "25.4500",
            "2. high": "26.2900",
            "3. low": "25.4500",
            "4. close": "26.1300",
            "5. volume": "45695485"
        },
        "2019-01-18": {
            "1. open": "25.2800",
            "2. high": "25.4500",
            "3. low": "25.0000",
            "4. close": "25.3900",
            "5. volume": "40046958"
        },
        "2019-01-17": {
            "1. open": "25.5200",
            "2. high": "25.5600",
            "3. low": "25.0200",
            "4. close": "25.0300",
            "5. volume": "25092618"
        },
        "2019-01-16": {
            "1. open": "25.1800",
            "2. high": "25.5900",
            "3. low": "25.1100",
            "4. close": "25.4500",
            "5. volume": "27824829"
        },
        "2019-01-15": {
            "1. open": "25.0100",
            "2. high": "25.3400",
            "3. low": "24.7900",
            "4. close": "25.1400",
            "5. volume": "33136007"
        },
        "2019-01-14": {
            "1. open": "25.1000",
            "2. high": "25.3900",
            "3. low": "24.8000",
            "4. close": "24.8700",
            "5. volume": "25249337"
        },
        "2019-01-11": {
            "1. open": "24.8900",
            "2. high": "25.4000",
            "3. low": "24.8900",
            "4. close": "25.1700",
            "5. volume": "22629157"
        },
        "2019-01-10": {
            "1. open": "25.2500",
            "2. high": "25.2900",
            "3. low": "24.7800",
            "4. close": "24.8400",
            "5. volume": "34105652"
        },
        "2019-01-09": {
            "1. open": "24.9900",
            "2. high": "26.0700",
            "3. low": "24.9800",
            "4. close": "25.2000",
            "5. volume": "76675481"
        },
        "2019-01-08": {
            "1. open": "24.5900",
            "2. high": "24.5900",
            "3. low": "24.2300",
            "4. close": "24.3000",
            "5. volume": "20863659"
        },
        "2019-01-07": {
            "1. open": "24.8000",
            "2. high": "25.0400",
            "3. low": "24.6000",
            "4. close": "24.6000",
            "5. volume": "28867598"
        },
        "2019-01-04": {
            "1. open": "24.5100",
            "2. high": "24.9300",
            "3. low": "24.3100",
            "4. close": "24.7500",
            "5. volume": "28807660"
        },
        "2019-01-03": {
            "1. open": "25.2500",
            "2. high": "25.5000",
            "3. low": "24.7600",
            "4. close": "24.7800",
            "5. volume": "20223236"
        },
        "2019-01-02": {
            "1. open": "26.3800",
            "2. high": "26.3800",
            "3. low": "24.9500",
            "4. close": "25.2400",
            "5. volume": "22221705"
        },
        "2018-12-28": {
            "1. open": "26.7000",
            "2. high": "26.9500",
            "3. low": "26.0500",
            "4. close": "26.6700",
            "5. volume": "38522795"
        },
        "2018-12-27": {
            "1. open": "26.9100",
            "2. high": "27.8800",
            "3. low": "25.9700",
            "4. close": "27.1600",
            "5. volume": "50459600"
        },
        "2018-12-26": {
            "1. open": "26.2700",
            "2. high": "26.9100",
            "3. low": "25.9600",
            "4. close": "26.7500",
            "5. volume": "42561333"
        },
        "2018-12-25": {
            "1. open": "25.9000",
            "2. high": "26.2500",
            "3. low": "25.4900",
            "4. close": "26.2400",
            "5. volume": "25630294"
        },
        "2018-12-24": {
            "1. open": "25.5000",
            "2. high": "25.8800",
            "3. low": "25.2100",
            "4. close": "25.8600",
            "5. volume": "21503530"
        },
        "2018-12-21": {
            "1. open": "25.4500",
            "2. high": "25.6500",
            "3. low": "25.0800",
            "4. close": "25.6000",
            "5. volume": "20414071"
        },
        "2018-12-20": {
            "1. open": "25.4000",
            "2. high": "25.7800",
            "3. low": "24.8700",
            "4. close": "25.3800",
            "5. volume": "27344514"
        },
        "2018-12-19": {
            "1. open": "25.0500",
            "2. high": "25.8000",
            "3. low": "25.0500",
            "4. close": "25.5000",
            "5. volume": "36207450"
        },
        "2018-12-18": {
            "1. open": "24.8900",
            "2. high": "25.3000",
            "3. low": "24.8600",
            "4. close": "25.0000",
            "5. volume": "18673452"
        },
        "2018-12-17": {
            "1. open": "24.7300",
            "2. high": "25.2900",
            "3. low": "24.6000",
            "4. close": "25.1100",
            "5. volume": "28584355"
        },
        "2018-12-14": {
            "1. open": "24.7000",
            "2. high": "24.8500",
            "3. low": "24.6100",
            "4. close": "24.7300",
            "5. volume": "19864124"
        },
        "2018-12-13": {
            "1. open": "24.8300",
            "2. high": "25.0100",
            "3. low": "24.7100",
            "4. close": "24.8000",
            "5. volume": "20415751"
        },
        "2018-12-12": {
            "1. open": "24.6800",
            "2. high": "24.8700",
            "3. low": "24.5400",
            "4. close": "24.7300",
            "5. volume": "11480949"
        },
        "2018-12-11": {
            "1. open": "24.2000",
            "2. high": "24.4600",
            "3. low": "24.2000",
            "4. close": "24.4600",
            "5. volume": "6824494"
        },
        "2018-12-10": {
            "1. open": "24.5100",
            "2. high": "24.6500",
            "3. low": "24.1300",
            "4. close": "24.3000",
            "5. volume": "15204181"
        },
        "2018-12-07": {
            "1. open": "24.6900",
            "2. high": "24.7700",
            "3. low": "24.5600",
            "4. close": "24.7200",
            "5. volume": "7407969"
        },
        "2018-12-06": {
            "1. open": "24.5200",
            "2. high": "24.8500",
            "3. low": "24.5100",
            "4. close": "24.7000",
            "5. volume": "16340436"
        },
        "2018-12-05": {
            "1. open": "24.7300",
            "2. high": "25.0500",
            "3. low": "24.7100",
            "4. close": "24.9900",
            "5. volume": "14784759"
        },
        "2018-12-04": {
            "1. open": "25.4000",
            "2. high": "25.4000",
            "3. low": "24.8600",
            "4. close": "25.1000",
            "5. volume": "14868660"
        },
        "2018-12-03": {
            "1. open": "25.2500",
            "2. high": "25.6000",
            "3. low": "25.1500",
            "4. close": "25.3800",
            "5. volume": "31556434"
        },
        "2018-11-30": {
            "1. open": "24.8100",
            "2. high": "24.9000",
            "3. low": "24.6500",
            "4. close": "24.8500",
            "5. volume": "12592793"
        },
        "2018-11-29": {
            "1. open": "24.9900",
            "2. high": "25.0700",
            "3. low": "24.7500",
            "4. close": "24.9300",
            "5. volume": "10540241"
        },
        "2018-11-28": {
            "1. open": "24.6700",
            "2. high": "24.9500",
            "3. low": "24.4700",
            "4. close": "24.9300",
            "5. volume": "14011055"
        },
        "2018-11-27": {
            "1. open": "24.8000",
            "2. high": "24.8900",
            "3. low": "24.5500",
            "4. close": "24.5800",
            "5. volume": "11722860"
        },
        "2018-11-26": {
            "1. open": "25.2100",
            "2. high": "25.2200",
            "3. low": "24.7100",
            "4. close": "24.7500",
            "5. volume": "12722399"
        },
        "2018-11-23": {
            "1. open": "25.6500",
            "2. high": "25.6500",
            "3. low": "25.0600",
            "4. close": "25.1200",
            "5. volume": "15879344"
        },
        "2018-11-22": {
            "1. open": "25.5000",
            "2. high": "25.8100",
            "3. low": "25.2200",
            "4. close": "25.7700",
            "5. volume": "18168056"
        },
        "2018-11-21": {
            "1. open": "25.5000",
            "2. high": "25.6200",
            "3. low": "25.2400",
            "4. close": "25.4200",
            "5. volume": "14470182"
        },
        "2018-11-20": {
            "1. open": "25.7500",
            "2. high": "25.9200",
            "3. low": "25.5200",
            "4. close": "25.6800",
            "5. volume": "19336572"
        },
        "2018-11-19": {
            "1. open": "26.2300",
            "2. high": "26.2500",
            "3. low": "25.5100",
            "4. close": "25.7500",
            "5. volume": "29013969"
        },
        "2018-11-16": {
            "1. open": "26.7100",
            "2. high": "26.7100",
            "3. low": "26.0600",
            "4. close": "26.1000",
            "5. volume": "34593988"
        },
        "2018-11-15": {
            "1. open": "27.0500",
            "2. high": "27.1000",
            "3. low": "26.5600",
            "4. close": "26.7000",
            "5. volume": "27184218"
        },
        "2018-11-14": {
            "1. open": "27.4700",
            "2. high": "27.5000",
            "3. low": "26.9600",
            "4. close": "26.9900",
            "5. volume": "13444876"
        },
        "2018-11-13": {
            "1. open": "27.0400",
            "2. high": "27.6300",
            "3. low": "27.0100",
            "4. close": "27.4700",
            "5. volume": "11202100"
        },
        "2018-11-12": {
            "1. open": "27.0000",
            "2. high": "27.4200",
            "3. low": "26.9700",
            "4. close": "27.3500",
            "5. volume": "11774437"
        },
        "2018-11-09": {
            "1. open": "27.0000",
            "2. high": "27.4000",
            "3. low": "26.9400",
            "4. close": "27.2200",
            "5. volume": "10265121"
        },
        "2018-11-08": {
            "1. open": "27.2000",
            "2. high": "27.3500",
            "3. low": "26.9700",
            "4. close": "27.2000",
            "5. volume": "14303221"
        },
        "2018-11-07": {
            "1. open": "27.5600",
            "2. high": "27.6400",
            "3. low": "26.9200",
            "4. close": "27.0200",
            "5. volume": "20366731"
        },
        "2018-11-06": {
            "1. open": "27.8800",
            "2. high": "27.8800",
            "3. low": "27.2200",
            "4. close": "27.5500",
            "5. volume": "11110217"
        },
        "2018-11-05": {
            "1. open": "28.0000",
            "2. high": "28.1900",
            "3. low": "27.5600",
            "4. close": "27.7000",
            "5. volume": "19874160"
        },
        "2018-11-02": {
            "1. open": "28.0800",
            "2. high": "28.1700",
            "3. low": "27.7300",
            "4. close": "28.1000",
            "5. volume": "25092219"
        },
        "2018-11-01": {
            "1. open": "27.2700",
            "2. high": "28.1500",
            "3. low": "27.1300",
            "4. close": "27.4300",
            "5. volume": "25248960"
        },
        "2018-10-31": {
            "1. open": "27.3300",
            "2. high": "27.6000",
            "3. low": "26.8900",
            "4. close": "27.1100",
            "5. volume": "23378741"
        },
        "2018-10-30": {
            "1. open": "27.8800",
            "2. high": "28.4000",
            "3. low": "27.2700",
            "4. close": "27.4200",
            "5. volume": "27094543"
        },
        "2018-10-29": {
            "1. open": "27.8000",
            "2. high": "27.8800",
            "3. low": "26.5100",
            "4. close": "27.0900",
            "5. volume": "17736280"
        },
        "2018-10-26": {
            "1. open": "27.5200",
            "2. high": "28.1000",
            "3. low": "27.4900",
            "4. close": "27.5200",
            "5. volume": "13250045"
        },
        "2018-10-25": {
            "1. open": "27.5000",
            "2. high": "27.8300",
            "3. low": "26.9100",
            "4. close": "27.4300",
            "5. volume": "15384278"
        },
        "2018-10-24": {
            "1. open": "28.1000",
            "2. high": "28.3300",
            "3. low": "27.5500",
            "4. close": "27.6300",
            "5. volume": "16595974"
        },
        "2018-10-23": {
            "1. open": "29.0000",
            "2. high": "29.0800",
            "3. low": "27.7000",
            "4. close": "27.7800",
            "5. volume": "14758850"
        },
        "2018-10-22": {
            "1. open": "28.1600",
            "2. high": "29.1900",
            "3. low": "28.1600",
            "4. close": "28.8600",
            "5. volume": "24514089"
        },
        "2018-10-19": {
            "1. open": "27.5900",
            "2. high": "28.4800",
            "3. low": "27.1100",
            "4. close": "28.1600",
            "5. volume": "26178823"
        },
        "2018-10-18": {
            "1. open": "27.7100",
            "2. high": "28.0400",
            "3. low": "27.2500",
            "4. close": "27.5100",
            "5. volume": "15094550"
        },
        "2018-10-17": {
            "1. open": "27.3800",
            "2. high": "27.7800",
            "3. low": "27.1500",
            "4. close": "27.7200",
            "5. volume": "18848564"
        },
        "2018-10-16": {
            "1. open": "26.8800",
            "2. high": "27.1900",
            "3. low": "26.5500",
            "4. close": "27.1500",
            "5. volume": "17907723"
        },
        "2018-10-15": {
            "1. open": "28.3300",
            "2. high": "28.3300",
            "3. low": "26.7700",
            "4. close": "27.0000",
            "5. volume": "33686693"
        },
        "2018-10-12": {
            "1. open": "28.5200",
            "2. high": "29.3100",
            "3. low": "28.0400",
            "4. close": "28.3900",
            "5. volume": "34786928"
        },
        "2018-10-11": {
            "1. open": "28.4000",
            "2. high": "28.5700",
            "3. low": "27.9900",
            "4. close": "28.4600",
            "5. volume": "21335377"
        },
        "2018-10-10": {
            "1. open": "29.9500",
            "2. high": "30.0000",
            "3. low": "28.7400",
            "4. close": "29.3500",
            "5. volume": "23738884"
        },
        "2018-10-09": {
            "1. open": "29.9400",
            "2. high": "30.2700",
            "3. low": "29.9000",
            "4. close": "30.0500",
            "5. volume": "15029294"
        },
        "2018-10-08": {
            "1. open": "32.3000",
            "2. high": "32.3000",
            "3. low": "29.9500",
            "4. close": "30.0100",
            "5. volume": "45886927"
        },
        "2018-09-28": {
            "1. open": "31.6800",
            "2. high": "33.2800",
            "3. low": "31.3400",
            "4. close": "33.2800",
            "5. volume": "34568546"
        },
        "2018-09-27": {
            "1. open": "31.7500",
            "2. high": "31.7500",
            "3. low": "31.0500",
            "4. close": "31.3100",
            "5. volume": "19997312"
        },
        "2018-09-26": {
            "1. open": "31.3800",
            "2. high": "32.2900",
            "3. low": "31.3800",
            "4. close": "31.7000",
            "5. volume": "29248173"
        },
        "2018-09-25": {
            "1. open": "31.0600",
            "2. high": "31.6300",
            "3. low": "30.9700",
            "4. close": "31.4200",
            "5. volume": "15056238"
        },
        "2018-09-21": {
            "1. open": "29.6700",
            "2. high": "31.5500",
            "3. low": "29.6700",
            "4. close": "31.2800",
            "5. volume": "26150354"
        },
        "2018-09-20": {
            "1. open": "29.8500",
            "2. high": "30.0000",
            "3. low": "29.3900",
            "4. close": "29.6700",
            "5. volume": "8849710"
        },
        "2018-09-19": {
            "1. open": "29.6300",
            "2. high": "30.2100",
            "3. low": "29.3700",
            "4. close": "29.8500",
            "5. volume": "17671141"
        },
        "2018-09-18": {
            "1. open": "29.0800",
            "2. high": "29.6100",
            "3. low": "29.0800",
            "4. close": "29.5700",
            "5. volume": "9866299"
        },
        "2018-09-17": {
            "1. open": "29.3200",
            "2. high": "29.5200",
            "3. low": "28.9500",
            "4. close": "29.3200",
            "5. volume": "6570840"
        },
        "2018-09-14": {
            "1. open": "28.6000",
            "2. high": "29.5000",
            "3. low": "28.6000",
            "4. close": "29.3500",
            "5. volume": "16881168"
        },
        "2018-09-13": {
            "1. open": "28.4800",
            "2. high": "28.8000",
            "3. low": "28.2300",
            "4. close": "28.8000",
            "5. volume": "10042133"
        },
        "2018-09-12": {
            "1. open": "28.0500",
            "2. high": "28.4800",
            "3. low": "27.9700",
            "4. close": "28.2300",
            "5. volume": "6030155"
        },
        "2018-09-11": {
            "1. open": "28.4400",
            "2. high": "28.4500",
            "3. low": "27.9300",
            "4. close": "28.2800",
            "5. volume": "9038905"
        },
        "2018-09-10": {
            "1. open": "28.3600",
            "2. high": "28.7000",
            "3. low": "28.2500",
            "4. close": "28.4500",
            "5. volume": "7598352"
        },
        "2018-09-07": {
            "1. open": "28.4300",
            "2. high": "28.8500",
            "3. low": "28.2400",
            "4. close": "28.4100",
            "5. volume": "7786537"
        },
        "2018-09-06": {
            "1. open": "28.0900",
            "2. high": "28.5000",
            "3. low": "28.0800",
            "4. close": "28.2800",
            "5. volume": "10969469"
        },
        "2018-09-05": {
            "1. open": "28.8000",
            "2. high": "29.0300",
            "3. low": "28.0600",
            "4. close": "28.0800",
            "5. volume": "10454766"
        },
        "2018-09-04": {
            "1. open": "28.9200",
            "2. high": "29.2000",
            "3. low": "28.6500",
            "4. close": "29.0500",
            "5. volume": "8948749"
        },
        "2018-09-03": {
            "1. open": "29.0000",
            "2. high": "29.2800",
            "3. low": "28.7800",
            "4. close": "29.0600",
            "5. volume": "10569921"
        },
        "2018-08-31": {
            "1. open": "28.7900",
            "2. high": "29.3200",
            "3. low": "28.6600",
            "4. close": "29.1500",
            "5. volume": "20415934"
        },
        "2018-08-30": {
            "1. open": "28.5000",
            "2. high": "28.8200",
            "3. low": "28.5000",
            "4. close": "28.6200",
            "5. volume": "9019383"
        },
        "2018-08-29": {
            "1. open": "28.7500",
            "2. high": "28.9400",
            "3. low": "28.4100",
            "4. close": "28.5000",
            "5. volume": "9717639"
        },
        "2018-08-28": {
            "1. open": "29.1400",
            "2. high": "29.4100",
            "3. low": "28.7800",
            "4. close": "28.8700",
            "5. volume": "11284955"
        },
        "2018-08-27": {
            "1. open": "28.5000",
            "2. high": "29.2800",
            "3. low": "28.3900",
            "4. close": "29.1500",
            "5. volume": "14374013"
        },
        "2018-08-24": {
            "1. open": "28.2700",
            "2. high": "28.5100",
            "3. low": "28.1000",
            "4. close": "28.3700",
            "5. volume": "7161240"
        },
        "2018-08-23": {
            "1. open": "28.4900",
            "2. high": "28.7300",
            "3. low": "28.1300",
            "4. close": "28.2700",
            "5. volume": "9620877"
        },
        "2018-08-22": {
            "1. open": "28.4600",
            "2. high": "28.5600",
            "3. low": "28.1500",
            "4. close": "28.5500",
            "5. volume": "7015065"
        },
        "2018-08-21": {
            "1. open": "28.0900",
            "2. high": "28.6500",
            "3. low": "28.0900",
            "4. close": "28.4500",
            "5. volume": "9119016"
        },
        "2018-08-20": {
            "1. open": "28.2900",
            "2. high": "28.3000",
            "3. low": "27.5000",
            "4. close": "28.1000",
            "5. volume": "12788542"
        },
        "2018-08-17": {
            "1. open": "28.5500",
            "2. high": "28.6900",
            "3. low": "28.0100",
            "4. close": "28.0300",
            "5. volume": "8190751"
        },
        "2018-08-16": {
            "1. open": "28.8800",
            "2. high": "29.1500",
            "3. low": "28.2400",
            "4. close": "28.3400",
            "5. volume": "15502137"
        },
        "2018-08-15": {
            "1. open": "29.7100",
            "2. high": "29.8000",
            "3. low": "28.8500",
            "4. close": "29.1700",
            "5. volume": "14778471"
        },
        "2018-08-14": {
            "1. open": "29.5500",
            "2. high": "29.9100",
            "3. low": "29.4100",
            "4. close": "29.8900",
            "5. volume": "8654013"
        },
        "2018-08-13": {
            "1. open": "29.7700",
            "2. high": "29.7800",
            "3. low": "29.0600",
            "4. close": "29.6200",
            "5. volume": "11005164"
        },
        "2018-08-10": {
            "1. open": "30.0500",
            "2. high": "30.1800",
            "3. low": "29.7500",
            "4. close": "29.9900",
            "5. volume": "7696306"
        },
        "2018-08-09": {
            "1. open": "28.8600",
            "2. high": "30.0500",
            "3. low": "28.8300",
            "4. close": "30.0000",
            "5. volume": "14852314"
        },
        "2018-08-08": {
            "1. open": "29.8900",
            "2. high": "30.0800",
            "3. low": "28.8800",
            "4. close": "29.0400",
            "5. volume": "15278868"
        },
        "2018-08-07": {
            "1. open": "29.5500",
            "2. high": "30.1300",
            "3. low": "29.2600",
            "4. close": "30.0200",
            "5. volume": "13775274"
        },
        "2018-08-06": {
            "1. open": "29.2900",
            "2. high": "29.6200",
            "3. low": "29.0300",
            "4. close": "29.3500",
            "5. volume": "14042203"
        },
        "2018-08-03": {
            "1. open": "30.1600",
            "2. high": "30.3300",
            "3. low": "29.0100",
            "4. close": "29.0700",
            "5. volume": "21325046"
        },
        "2018-08-02": {
            "1. open": "31.3800",
            "2. high": "31.5000",
            "3. low": "29.9200",
            "4. close": "30.3600",
            "5. volume": "18270933"
        },
        "2018-08-01": {
            "1. open": "32.0300",
            "2. high": "32.1800",
            "3. low": "31.3400",
            "4. close": "31.3700",
            "5. volume": "12967662"
        },
        "2018-07-31": {
            "1. open": "31.6100",
            "2. high": "31.9700",
            "3. low": "31.0600",
            "4. close": "31.8800",
            "5. volume": "13117499"
        },
        "2018-07-30": {
            "1. open": "31.2000",
            "2. high": "31.6900",
            "3. low": "31.1100",
            "4. close": "31.6800",
            "5. volume": "11304171"
        },
        "2018-07-27": {
            "1. open": "31.9900",
            "2. high": "32.1000",
            "3. low": "31.1300",
            "4. close": "31.1800",
            "5. volume": "21231465"
        },
        "2018-07-26": {
            "1. open": "32.7400",
            "2. high": "32.8000",
            "3. low": "31.9600",
            "4. close": "32.1400",
            "5. volume": "13148623"
        },
        "2018-07-25": {
            "1. open": "32.7000",
            "2. high": "32.8600",
            "3. low": "32.4400",
            "4. close": "32.7400",
            "5. volume": "10837927"
        },
        "2018-07-24": {
            "1. open": "32.7000",
            "2. high": "32.9800",
            "3. low": "32.3900",
            "4. close": "32.5700",
            "5. volume": "20270764"
        },
        "2018-07-23": {
            "1. open": "32.5500",
            "2. high": "32.8400",
            "3. low": "32.4400",
            "4. close": "32.6000",
            "5. volume": "13601813"
        },
        "2018-07-20": {
            "1. open": "31.9200",
            "2. high": "32.5100",
            "3. low": "31.6000",
            "4. close": "32.4000",
            "5. volume": "11553895"
        },
        "2018-07-19": {
            "1. open": "32.7300",
            "2. high": "32.7500",
            "3. low": "31.5500",
            "4. close": "31.8000",
            "5. volume": "12880445"
        },
        "2018-07-18": {
            "1. open": "32.6000",
            "2. high": "32.9000",
            "3. low": "32.3600",
            "4. close": "32.6100",
            "5. volume": "10594482"
        },
        "2018-07-17": {
            "1. open": "33.0000",
            "2. high": "33.0900",
            "3. low": "32.5800",
            "4. close": "32.6800",
            "5. volume": "15509095"
        },
        "2018-07-16": {
            "1. open": "35.1300",
            "2. high": "35.6300",
            "3. low": "34.7300",
            "4. close": "35.0500",
            "5. volume": "16570117"
        },
        "2018-07-13": {
            "1. open": "34.5700",
            "2. high": "35.0900",
            "3. low": "34.5300",
            "4. close": "35.0300",
            "5. volume": "14055034"
        },
        "2018-07-12": {
            "1. open": "34.7200",
            "2. high": "35.4300",
            "3. low": "34.3600",
            "4. close": "34.3900",
            "5. volume": "25813058"
        },
        "2018-07-11": {
            "1. open": "34.2500",
            "2. high": "34.7500",
            "3. low": "34.1400",
            "4. close": "34.6800",
            "5. volume": "8881376"
        },
        "2018-07-10": {
            "1. open": "34.6500",
            "2. high": "35.0900",
            "3. low": "34.3400",
            "4. close": "34.6400",
            "5. volume": "13041860"
        },
        "2018-07-09": {
            "1. open": "33.7300",
            "2. high": "34.5700",
            "3. low": "33.7300",
            "4. close": "34.4800",
            "5. volume": "15486177"
        },
        "2018-07-06": {
            "1. open": "33.4000",
            "2. high": "33.9600",
            "3. low": "33.0600",
            "4. close": "33.7200",
            "5. volume": "13080150"
        },
        "2018-07-05": {
            "1. open": "33.0500",
            "2. high": "33.5600",
            "3. low": "32.5500",
            "4. close": "33.3300",
            "5. volume": "19018944"
        },
        "2018-07-04": {
            "1. open": "32.7500",
            "2. high": "33.2200",
            "3. low": "32.6400",
            "4. close": "32.8300",
            "5. volume": "13146700"
        },
        "2018-07-03": {
            "1. open": "32.9500",
            "2. high": "33.5200",
            "3. low": "32.2300",
            "4. close": "32.8300",
            "5. volume": "18846789"
        },
        "2018-07-02": {
            "1. open": "35.0000",
            "2. high": "35.0300",
            "3. low": "32.3700",
            "4. close": "33.4400",
            "5. volume": "19717128"
        },
        "2018-06-29": {
            "1. open": "34.2400",
            "2. high": "35.0000",
            "3. low": "33.8400",
            "4. close": "34.9900",
            "5. volume": "16910195"
        },
        "2018-06-28": {
            "1. open": "34.8900",
            "2. high": "35.2000",
            "3. low": "33.8700",
            "4. close": "33.9500",
            "5. volume": "19544219"
        },
        "2018-06-27": {
            "1. open": "35.2500",
            "2. high": "35.8200",
            "3. low": "34.9800",
            "4. close": "35.2400",
            "5. volume": "19288572"
        },
        "2018-06-26": {
            "1. open": "35.2500",
            "2. high": "35.4200",
            "3. low": "34.6000",
            "4. close": "35.1500",
            "5. volume": "17146210"
        },
        "2018-06-25": {
            "1. open": "35.2600",
            "2. high": "35.4500",
            "3. low": "34.7500",
            "4. close": "35.1500",
            "5. volume": "16714270"
        },
        "2018-06-22": {
            "1. open": "35.7300",
            "2. high": "35.8500",
            "3. low": "35.1600",
            "4. close": "35.2600",
            "5. volume": "11018442"
        },
        "2018-06-21": {
            "1. open": "35.8100",
            "2. high": "36.0500",
            "3. low": "35.6500",
            "4. close": "35.8200",
            "5. volume": "16918258"
        },
        "2018-06-20": {
            "1. open": "36.4800",
            "2. high": "36.6700",
            "3. low": "35.4000",
            "4. close": "35.9300",
            "5. volume": "18636793"
        },
        "2018-06-19": {
            "1. open": "36.0500",
            "2. high": "36.9400",
            "3. low": "35.5800",
            "4. close": "36.8000",
            "5. volume": "47024392"
        },
        "2018-06-15": {
            "1. open": "36.7700",
            "2. high": "36.7700",
            "3. low": "35.7700",
            "4. close": "36.5300",
            "5. volume": "20709766"
        },
        "2018-06-14": {
            "1. open": "36.4500",
            "2. high": "36.7700",
            "3. low": "36.0600",
            "4. close": "36.7200",
            "5. volume": "15253905"
        },
        "2018-06-13": {
            "1. open": "36.7000",
            "2. high": "36.7900",
            "3. low": "36.3600",
            "4. close": "36.6500",
            "5. volume": "9760519"
        },
        "2018-06-12": {
            "1. open": "36.4500",
            "2. high": "36.9800",
            "3. low": "36.0600",
            "4. close": "36.7200",
            "5. volume": "15662045"
        },
        "2018-06-11": {
            "1. open": "35.8200",
            "2. high": "36.4000",
            "3. low": "35.7300",
            "4. close": "36.3900",
            "5. volume": "12999233"
        },
        "2018-06-08": {
            "1. open": "35.9100",
            "2. high": "36.3800",
            "3. low": "35.7100",
            "4. close": "36.0400",
            "5. volume": "17750422"
        },
        "2018-06-07": {
            "1. open": "35.9600",
            "2. high": "36.0000",
            "3. low": "35.5000",
            "4. close": "35.5900",
            "5. volume": "11200344"
        },
        "2018-06-06": {
            "1. open": "36.1600",
            "2. high": "36.2500",
            "3. low": "35.7500",
            "4. close": "35.9900",
            "5. volume": "9032612"
        },
        "2018-06-05": {
            "1. open": "36.1000",
            "2. high": "36.3000",
            "3. low": "35.5100",
            "4. close": "36.2400",
            "5. volume": "11014706"
        },
        "2018-06-04": {
            "1. open": "35.8500",
            "2. high": "36.3000",
            "3. low": "35.7700",
            "4. close": "36.2000",
            "5. volume": "11766457"
        },
        "2018-06-01": {
            "1. open": "36.2600",
            "2. high": "36.3900",
            "3. low": "35.2700",
            "4. close": "35.6700",
            "5. volume": "14686204"
        },
        "2018-05-31": {
            "1. open": "35.5500",
            "2. high": "36.6800",
            "3. low": "35.4800",
            "4. close": "36.2500",
            "5. volume": "26264518"
        },
        "2018-05-30": {
            "1. open": "35.3400",
            "2. high": "35.9600",
            "3. low": "35.0100",
            "4. close": "35.2500",
            "5. volume": "15622824"
        },
        "2018-05-29": {
            "1. open": "35.3200",
            "2. high": "36.0300",
            "3. low": "34.9800",
            "4. close": "35.6700",
            "5. volume": "18792268"
        },
        "2018-05-28": {
            "1. open": "34.6300",
            "2. high": "35.3500",
            "3. low": "34.6200",
            "4. close": "35.3200",
            "5. volume": "13912042"
        },
        "2018-05-25": {
            "1. open": "34.3300",
            "2. high": "34.9600",
            "3. low": "34.1100",
            "4. close": "34.6200",
            "5. volume": "13772042"
        },
        "2018-05-24": {
            "1. open": "34.7900",
            "2. high": "34.9100",
            "3. low": "34.0000",
            "4. close": "34.1200",
            "5. volume": "12241626"
        },
        "2018-05-23": {
            "1. open": "34.0100",
            "2. high": "35.3500",
            "3. low": "34.0100",
            "4. close": "34.8600",
            "5. volume": "17848852"
        },
        "2018-05-22": {
            "1. open": "34.7000",
            "2. high": "34.9400",
            "3. low": "34.5800",
            "4. close": "34.7700",
            "5. volume": "9952379"
        },
        "2018-05-21": {
            "1. open": "35.0000",
            "2. high": "35.6000",
            "3. low": "34.4200",
            "4. close": "34.5000",
            "5. volume": "14391866"
        },
        "2018-05-18": {
            "1. open": "34.5300",
            "2. high": "34.9700",
            "3. low": "34.1000",
            "4. close": "34.9500",
            "5. volume": "13232038"
        },
        "2018-05-17": {
            "1. open": "34.5500",
            "2. high": "34.7800",
            "3. low": "34.3900",
            "4. close": "34.4900",
            "5. volume": "12078767"
        },
        "2018-05-16": {
            "1. open": "34.9200",
            "2. high": "35.1800",
            "3. low": "34.3700",
            "4. close": "34.4800",
            "5. volume": "14787120"
        },
        "2018-05-15": {
            "1. open": "35.3400",
            "2. high": "35.5500",
            "3. low": "34.8000",
            "4. close": "35.0100",
            "5. volume": "17802986"
        },
        "2018-05-14": {
            "1. open": "34.6500",
            "2. high": "35.4900",
            "3. low": "34.6500",
            "4. close": "35.2000",
            "5. volume": "12010766"
        },
        "2018-05-11": {
            "1. open": "34.8400",
            "2. high": "34.9000",
            "3. low": "34.4500",
            "4. close": "34.6100",
            "5. volume": "11196617"
        },
        "2018-05-10": {
            "1. open": "34.6000",
            "2. high": "34.8300",
            "3. low": "34.2300",
            "4. close": "34.8000",
            "5. volume": "11161792"
        },
        "2018-05-09": {
            "1. open": "34.0000",
            "2. high": "34.6100",
            "3. low": "34.0000",
            "4. close": "34.3900",
            "5. volume": "16432680"
        },
        "2018-05-08": {
            "1. open": "33.3500",
            "2. high": "34.1500",
            "3. low": "33.3500",
            "4. close": "34.0600",
            "5. volume": "22740743"
        },
        "2018-05-07": {
            "1. open": "32.9100",
            "2. high": "33.3000",
            "3. low": "32.6600",
            "4. close": "33.1000",
            "5. volume": "10393444"
        },
        "2018-05-04": {
            "1. open": "33.1000",
            "2. high": "33.1000",
            "3. low": "32.6600",
            "4. close": "32.6700",
            "5. volume": "9531672"
        },
        "2018-05-03": {
            "1. open": "32.8800",
            "2. high": "33.3200",
            "3. low": "32.5700",
            "4. close": "33.1200",
            "5. volume": "16179566"
        },
        "2018-05-02": {
            "1. open": "32.0800",
            "2. high": "32.9200",
            "3. low": "32.0000",
            "4. close": "32.7500",
            "5. volume": "17525048"
        },
        "2018-04-27": {
            "1. open": "31.7000",
            "2. high": "32.0500",
            "3. low": "31.0300",
            "4. close": "31.9300",
            "5. volume": "19144742"
        },
        "2018-04-26": {
            "1. open": "32.2300",
            "2. high": "32.2500",
            "3. low": "31.2200",
            "4. close": "31.5700",
            "5. volume": "14195879"
        },
        "2018-04-25": {
            "1. open": "31.6800",
            "2. high": "32.1700",
            "3. low": "31.6800",
            "4. close": "31.9100",
            "5. volume": "9787939"
        },
        "2018-04-24": {
            "1. open": "31.2600",
            "2. high": "32.2000",
            "3. low": "31.2600",
            "4. close": "31.9600",
            "5. volume": "19605891"
        },
        "2018-04-23": {
            "1. open": "31.4700",
            "2. high": "31.9600",
            "3. low": "31.0500",
            "4. close": "31.4300",
            "5. volume": "14547999"
        },
        "2018-04-20": {
            "1. open": "31.7900",
            "2. high": "32.0600",
            "3. low": "31.1900",
            "4. close": "31.8900",
            "5. volume": "17089401"
        },
        "2018-04-19": {
            "1. open": "31.0900",
            "2. high": "32.0000",
            "3. low": "31.0600",
            "4. close": "31.9500",
            "5. volume": "19975030"
        },
        "2018-04-18": {
            "1. open": "31.7400",
            "2. high": "31.7800",
            "3. low": "30.0100",
            "4. close": "31.3500",
            "5. volume": "35511539"
        },
        "2018-04-17": {
            "1. open": "32.4800",
            "2. high": "32.5900",
            "3. low": "31.3200",
            "4. close": "31.3700",
            "5. volume": "17320857"
        },
        "2018-04-16": {
            "1. open": "33.0000",
            "2. high": "33.0500",
            "3. low": "32.2100",
            "4. close": "32.4800",
            "5. volume": "15156741"
        },
        "2018-04-13": {
            "1. open": "32.9900",
            "2. high": "33.1500",
            "3. low": "32.8000",
            "4. close": "32.9600",
            "5. volume": "12247269"
        },
        "2018-04-12": {
            "1. open": "33.0900",
            "2. high": "33.2500",
            "3. low": "32.5000",
            "4. close": "32.9500",
            "5. volume": "22881824"
        },
        "2018-04-11": {
            "1. open": "33.9000",
            "2. high": "33.9000",
            "3. low": "32.9500",
            "4. close": "33.0500",
            "5. volume": "34416567"
        },
        "2018-04-10": {
            "1. open": "34.0500",
            "2. high": "34.1700",
            "3. low": "33.2500",
            "4. close": "33.9700",
            "5. volume": "30058431"
        },
        "2018-04-09": {
            "1. open": "33.9900",
            "2. high": "34.2900",
            "3. low": "33.7000",
            "4. close": "34.0500",
            "5. volume": "14772713"
        },
        "2018-04-04": {
            "1. open": "33.4500",
            "2. high": "34.1300",
            "3. low": "33.2600",
            "4. close": "33.9000",
            "5. volume": "22198307"
        },
        "2018-04-03": {
            "1. open": "33.5500",
            "2. high": "33.7800",
            "3. low": "33.0000",
            "4. close": "33.1100",
            "5. volume": "21986252"
        },
        "2018-04-02": {
            "1. open": "34.0200",
            "2. high": "34.3800",
            "3. low": "33.4500",
            "4. close": "33.9900",
            "5. volume": "19447831"
        },
        "2018-03-30": {
            "1. open": "33.2000",
            "2. high": "34.1500",
            "3. low": "33.1500",
            "4. close": "34.0100",
            "5. volume": "24994566"
        },
        "2018-03-29": {
            "1. open": "32.6000",
            "2. high": "33.2000",
            "3. low": "32.0000",
            "4. close": "32.9400",
            "5. volume": "30796309"
        },
        "2018-03-28": {
            "1. open": "33.2500",
            "2. high": "33.3900",
            "3. low": "32.1900",
            "4. close": "32.5400",
            "5. volume": "33580561"
        },
        "2018-03-27": {
            "1. open": "34.4500",
            "2. high": "34.6900",
            "3. low": "33.2000",
            "4. close": "33.5500",
            "5. volume": "34305099"
        },
        "2018-03-26": {
            "1. open": "35.1900",
            "2. high": "35.2000",
            "3. low": "33.7800",
            "4. close": "34.0900",
            "5. volume": "38960337"
        },
        "2018-03-23": {
            "1. open": "35.0200",
            "2. high": "35.5800",
            "3. low": "34.6800",
            "4. close": "35.5500",
            "5. volume": "39290527"
        },
        "2018-03-22": {
            "1. open": "36.4500",
            "2. high": "36.4500",
            "3. low": "35.4500",
            "4. close": "35.9500",
            "5. volume": "22186816"
        },
        "2018-03-21": {
            "1. open": "36.9700",
            "2. high": "37.1800",
            "3. low": "35.8100",
            "4. close": "36.1800",
            "5. volume": "22292451"
        },
        "2018-03-20": {
            "1. open": "37.0000",
            "2. high": "37.5800",
            "3. low": "36.8800",
            "4. close": "36.9300",
            "5. volume": "12532208"
        },
        "2018-03-19": {
            "1. open": "36.6500",
            "2. high": "37.3700",
            "3. low": "36.1100",
            "4. close": "37.3200",
            "5. volume": "16778395"
        },
        "2018-03-16": {
            "1. open": "36.7700",
            "2. high": "37.2800",
            "3. low": "36.5500",
            "4. close": "36.8300",
            "5. volume": "18263467"
        },
        "2018-03-15": {
            "1. open": "36.7200",
            "2. high": "37.0900",
            "3. low": "36.6000",
            "4. close": "36.7700",
            "5. volume": "11195586"
        },
        "2018-03-14": {
            "1. open": "36.8000",
            "2. high": "37.5000",
            "3. low": "36.6300",
            "4. close": "36.8700",
            "5. volume": "16774339"
        },
        "2018-03-13": {
            "1. open": "37.1600",
            "2. high": "37.6600",
            "3. low": "36.8300",
            "4. close": "36.9200",
            "5. volume": "22266356"
        },
        "2018-03-12": {
            "1. open": "36.3900",
            "2. high": "37.6000",
            "3. low": "36.3600",
            "4. close": "37.1400",
            "5. volume": "24473917"
        },
        "2018-03-09": {
            "1. open": "35.6800",
            "2. high": "36.6400",
            "3. low": "35.6800",
            "4. close": "36.2700",
            "5. volume": "20817041"
        },
        "2018-03-08": {
            "1. open": "35.8100",
            "2. high": "36.5900",
            "3. low": "35.6900",
            "4. close": "35.8300",
            "5. volume": "26191008"
        },
        "2018-03-07": {
            "1. open": "35.1200",
            "2. high": "36.3300",
            "3. low": "35.1200",
            "4. close": "35.9600",
            "5. volume": "32321196"
        },
        "2018-03-06": {
            "1. open": "35.3000",
            "2. high": "35.5500",
            "3. low": "34.9000",
            "4. close": "35.0800",
            "5. volume": "18891531"
        },
        "2018-03-05": {
            "1. open": "35.0800",
            "2. high": "35.6600",
            "3. low": "34.4500",
            "4. close": "35.1900",
            "5. volume": "26241479"
        },
        "2018-03-02": {
            "1. open": "33.9000",
            "2. high": "35.0700",
            "3. low": "33.6600",
            "4. close": "35.0200",
            "5. volume": "29535399"
        },
        "2018-03-01": {
            "1. open": "33.5300",
            "2. high": "34.0800",
            "3. low": "33.3800",
            "4. close": "33.9300",
            "5. volume": "14637724"
        },
        "2018-02-28": {
            "1. open": "34.0400",
            "2. high": "34.1500",
            "3. low": "33.5300",
            "4. close": "33.6400",
            "5. volume": "15111716"
        },
        "2018-02-27": {
            "1. open": "34.8000",
            "2. high": "34.8000",
            "3. low": "33.8700",
            "4. close": "34.3900",
            "5. volume": "22662787"
        },
        "2018-02-26": {
            "1. open": "34.1600",
            "2. high": "34.9400",
            "3. low": "34.1600",
            "4. close": "34.4800",
            "5. volume": "20149581"
        },
        "2018-02-23": {
            "1. open": "34.0200",
            "2. high": "34.1600",
            "3. low": "33.6000",
            "4. close": "34.0700",
            "5. volume": "17593164"
        },
        "2018-02-22": {
            "1. open": "33.5000",
            "2. high": "34.1300",
            "3. low": "33.2800",
            "4. close": "34.0200",
            "5. volume": "19571070"
        },
        "2018-02-14": {
            "1. open": "32.9300",
            "2. high": "33.3000",
            "3. low": "32.9300",
            "4. close": "33.2100",
            "5. volume": "12151610"
        },
        "2018-02-13": {
            "1. open": "32.4300",
            "2. high": "33.0900",
            "3. low": "32.4300",
            "4. close": "32.9200",
            "5. volume": "16208267"
        },
        "2018-02-12": {
            "1. open": "31.9000",
            "2. high": "32.9000",
            "3. low": "31.9000",
            "4. close": "32.3200",
            "5. volume": "17004407"
        },
        "2018-02-09": {
            "1. open": "32.1300",
            "2. high": "32.2700",
            "3. low": "30.6700",
            "4. close": "32.0100",
            "5. volume": "36480771"
        },
        "2018-02-08": {
            "1. open": "33.8700",
            "2. high": "33.9900",
            "3. low": "32.5000",
            "4. close": "32.8300",
            "5. volume": "36368162"
        },
        "2018-02-07": {
            "1. open": "34.3200",
            "2. high": "34.5500",
            "3. low": "33.5700",
            "4. close": "34.0300",
            "5. volume": "33524715"
        },
        "2018-02-06": {
            "1. open": "33.5000",
            "2. high": "34.1800",
            "3. low": "33.1200",
            "4. close": "34.1500",
            "5. volume": "55088153"
        },
        "2018-02-05": {
            "1. open": "34.4500",
            "2. high": "34.5100",
            "3. low": "33.8800",
            "4. close": "34.1500",
            "5. volume": "25966741"
        },
        "2018-02-02": {
            "1. open": "34.6500",
            "2. high": "34.8200",
            "3. low": "34.2000",
            "4. close": "34.7000",
            "5. volume": "21182451"
        },
        "2018-02-01": {
            "1. open": "34.5800",
            "2. high": "34.9000",
            "3. low": "34.0400",
            "4. close": "34.8700",
            "5. volume": "45888177"
        },
        "2018-01-31": {
            "1. open": "34.2100",
            "2. high": "34.8400",
            "3. low": "34.0700",
            "4. close": "34.3900",
            "5. volume": "22141216"
        },
        "2018-01-30": {
            "1. open": "34.3300",
            "2. high": "34.8000",
            "3. low": "33.9600",
            "4. close": "34.4200",
            "5. volume": "18245659"
        },
        "2018-01-29": {
            "1. open": "35.0000",
            "2. high": "35.8800",
            "3. low": "34.4500",
            "4. close": "34.4600",
            "5. volume": "36726660"
        },
        "2018-01-26": {
            "1. open": "34.9500",
            "2. high": "35.2700",
            "3. low": "34.5900",
            "4. close": "34.9800",
            "5. volume": "31335291"
        },
        "2018-01-25": {
            "1. open": "34.0200",
            "2. high": "34.9600",
            "3. low": "33.5500",
            "4. close": "34.8800",
            "5. volume": "48431447"
        },
        "2018-01-24": {
            "1. open": "34.2500",
            "2. high": "34.3600",
            "3. low": "33.6300",
            "4. close": "33.9600",
            "5. volume": "27904676"
        },
        "2018-01-23": {
            "1. open": "33.8500",
            "2. high": "34.4800",
            "3. low": "33.7200",
            "4. close": "33.9700",
            "5. volume": "36177391"
        },
        "2018-01-22": {
            "1. open": "32.9500",
            "2. high": "33.8500",
            "3. low": "32.8800",
            "4. close": "33.7500",
            "5. volume": "36298497"
        },
        "2018-01-19": {
            "1. open": "32.6900",
            "2. high": "33.4800",
            "3. low": "32.3600",
            "4. close": "32.8300",
            "5. volume": "34755515"
        },
        "2018-01-18": {
            "1. open": "32.7600",
            "2. high": "33.0800",
            "3. low": "32.4200",
            "4. close": "32.5300",
            "5. volume": "38965441"
        },
        "2018-01-17": {
            "1. open": "32.6500",
            "2. high": "32.9800",
            "3. low": "32.2500",
            "4. close": "32.5300",
            "5. volume": "40761824"
        },
        "2018-01-16": {
            "1. open": "33.4100",
            "2. high": "33.4500",
            "3. low": "32.2300",
            "4. close": "32.3200",
            "5. volume": "57753000"
        },
        "2018-01-15": {
            "1. open": "33.8300",
            "2. high": "33.8300",
            "3. low": "33.1100",
            "4. close": "33.5000",
            "5. volume": "33266260"
        },
        "2018-01-12": {
            "1. open": "33.6600",
            "2. high": "34.3000",
            "3. low": "33.5100",
            "4. close": "33.9100",
            "5. volume": "20135520"
        },
        "2018-01-11": {
            "1. open": "33.6000",
            "2. high": "33.9500",
            "3. low": "33.3300",
            "4. close": "33.8300",
            "5. volume": "24350222"
        },
        "2018-01-10": {
            "1. open": "32.7000",
            "2. high": "34.2300",
            "3. low": "32.6000",
            "4. close": "33.8700",
            "5. volume": "50775976"
        },
        "2018-01-09": {
            "1. open": "32.3700",
            "2. high": "32.6700",
            "3. low": "32.1700",
            "4. close": "32.4400",
            "5. volume": "23462424"
        },
        "2018-01-08": {
            "1. open": "31.9700",
            "2. high": "32.7500",
            "3. low": "31.9400",
            "4. close": "32.4100",
            "5. volume": "36955802"
        },
        "2018-01-05": {
            "1. open": "31.6500",
            "2. high": "31.9500",
            "3. low": "31.5300",
            "4. close": "31.9200",
            "5. volume": "22295069"
        },
        "2018-01-04": {
            "1. open": "31.5000",
            "2. high": "31.9500",
            "3. low": "31.3300",
            "4. close": "31.6300",
            "5. volume": "23760307"
        },
        "2018-01-03": {
            "1. open": "31.7700",
            "2. high": "32.0400",
            "3. low": "31.4200",
            "4. close": "31.5300",
            "5. volume": "31379496"
        },
        "2018-01-02": {
            "1. open": "31.7200",
            "2. high": "31.9000",
            "3. low": "31.5300",
            "4. close": "31.7700",
            "5. volume": "22611507"
        },
        "2017-12-29": {
            "1. open": "31.3000",
            "2. high": "32.5200",
            "3. low": "30.9300",
            "4. close": "32.0400",
            "5. volume": "28975390"
        },
        "2017-12-28": {
            "1. open": "31.1300",
            "2. high": "31.5500",
            "3. low": "31.1200",
            "4. close": "31.2000",
            "5. volume": "16789450"
        },
        "2017-12-27": {
            "1. open": "31.7900",
            "2. high": "31.7900",
            "3. low": "31.1000",
            "4. close": "31.1600",
            "5. volume": "20495613"
        },
        "2017-12-26": {
            "1. open": "31.8900",
            "2. high": "32.1400",
            "3. low": "31.5900",
            "4. close": "31.7100",
            "5. volume": "17445457"
        },
        "2017-12-25": {
            "1. open": "31.5800",
            "2. high": "32.1500",
            "3. low": "31.5700",
            "4. close": "31.8900",
            "5. volume": "20556145"
        },
        "2017-12-22": {
            "1. open": "31.5800",
            "2. high": "31.8900",
            "3. low": "31.4700",
            "4. close": "31.5900",
            "5. volume": "15440779"
        },
        "2017-12-21": {
            "1. open": "31.4400",
            "2. high": "31.9500",
            "3. low": "31.1500",
            "4. close": "31.6100",
            "5. volume": "18762315"
        },
        "2017-12-20": {
            "1. open": "31.4800",
            "2. high": "31.7500",
            "3. low": "31.3600",
            "4. close": "31.5100",
            "5. volume": "15993894"
        },
        "2017-12-19": {
            "1. open": "31.1100",
            "2. high": "31.5200",
            "3. low": "31.1000",
            "4. close": "31.3600",
            "5. volume": "13723449"
        },
        "2017-12-18": {
            "1. open": "31.1100",
            "2. high": "31.2900",
            "3. low": "30.8700",
            "4. close": "31.2000",
            "5. volume": "14326117"
        },
        "2017-12-15": {
            "1. open": "31.0000",
            "2. high": "31.2300",
            "3. low": "30.9300",
            "4. close": "31.1100",
            "5. volume": "15197024"
        },
        "2017-12-14": {
            "1. open": "31.7100",
            "2. high": "31.8000",
            "3. low": "30.9700",
            "4. close": "31.1100",
            "5. volume": "24405175"
        },
        "2017-12-13": {
            "1. open": "31.4400",
            "2. high": "31.8600",
            "3. low": "31.2600",
            "4. close": "31.7100",
            "5. volume": "16543602"
        },
        "2017-12-12": {
            "1. open": "32.0200",
            "2. high": "32.0600",
            "3. low": "31.3500",
            "4. close": "31.3900",
            "5. volume": "14588240"
        },
        "2017-12-11": {
            "1. open": "31.2100",
            "2. high": "32.0900",
            "3. low": "31.2000",
            "4. close": "32.0200",
            "5. volume": "25228830"
        },
        "2017-12-08": {
            "1. open": "31.3800",
            "2. high": "31.4200",
            "3. low": "31.0200",
            "4. close": "31.2400",
            "5. volume": "14986912"
        },
        "2017-12-07": {
            "1. open": "31.4300",
            "2. high": "31.6200",
            "3. low": "30.9700",
            "4. close": "31.3900",
            "5. volume": "14803028"
        },
        "2017-12-06": {
            "1. open": "31.5100",
            "2. high": "31.7800",
            "3. low": "31.3100",
            "4. close": "31.4700",
            "5. volume": "20856807"
        },
        "2017-12-05": {
            "1. open": "30.8700",
            "2. high": "31.9700",
            "3. low": "30.8200",
            "4. close": "31.8600",
            "5. volume": "48700139"
        },
        "2017-12-04": {
            "1. open": "30.7500",
            "2. high": "31.0000",
            "3. low": "30.5500",
            "4. close": "30.9800",
            "5. volume": "21636605"
        },
        "2017-12-01": {
            "1. open": "30.9800",
            "2. high": "31.0300",
            "3. low": "30.7200",
            "4. close": "30.9200",
            "5. volume": "14781430"
        },
        "2017-11-30": {
            "1. open": "31.0000",
            "2. high": "31.1200",
            "3. low": "30.5100",
            "4. close": "30.8800",
            "5. volume": "25164849"
        },
        "2017-11-29": {
            "1. open": "31.6800",
            "2. high": "31.7000",
            "3. low": "30.9400",
            "4. close": "31.0200",
            "5. volume": "24487343"
        },
        "2017-11-28": {
            "1. open": "31.6000",
            "2. high": "31.9300",
            "3. low": "31.3400",
            "4. close": "31.6000",
            "5. volume": "13313113"
        },
        "2017-11-27": {
            "1. open": "31.7200",
            "2. high": "31.8300",
            "3. low": "30.8400",
            "4. close": "31.7500",
            "5. volume": "39481587"
        },
        "2017-11-24": {
            "1. open": "32.1600",
            "2. high": "32.1900",
            "3. low": "31.3500",
            "4. close": "31.9000",
            "5. volume": "34386266"
        },
        "2017-11-23": {
            "1. open": "34.0000",
            "2. high": "34.0700",
            "3. low": "32.0200",
            "4. close": "32.3300",
            "5. volume": "47162590"
        },
        "2017-11-22": {
            "1. open": "33.3800",
            "2. high": "34.2300",
            "3. low": "33.2500",
            "4. close": "34.1800",
            "5. volume": "46703404"
        },
        "2017-11-21": {
            "1. open": "32.9100",
            "2. high": "33.7000",
            "3. low": "32.7400",
            "4. close": "33.1400",
            "5. volume": "47354075"
        },
        "2017-11-20": {
            "1. open": "33.0100",
            "2. high": "33.2500",
            "3. low": "32.4000",
            "4. close": "33.1000",
            "5. volume": "34974219"
        },
        "2017-11-17": {
            "1. open": "32.4300",
            "2. high": "33.2500",
            "3. low": "31.9600",
            "4. close": "33.2200",
            "5. volume": "47964011"
        },
        "2017-11-16": {
            "1. open": "32.3300",
            "2. high": "32.3600",
            "3. low": "31.9500",
            "4. close": "32.2200",
            "5. volume": "21386046"
        },
        "2017-11-15": {
            "1. open": "32.6500",
            "2. high": "32.6800",
            "3. low": "31.8800",
            "4. close": "32.5100",
            "5. volume": "30743952"
        },
        "2017-11-14": {
            "1. open": "32.6800",
            "2. high": "33.2600",
            "3. low": "32.3700",
            "4. close": "32.7100",
            "5. volume": "31861449"
        },
        "2017-11-13": {
            "1. open": "32.5000",
            "2. high": "32.9800",
            "3. low": "32.2000",
            "4. close": "32.5000",
            "5. volume": "35672651"
        },
        "2017-11-10": {
            "1. open": "31.6500",
            "2. high": "32.6700",
            "3. low": "31.5000",
            "4. close": "32.4500",
            "5. volume": "51516464"
        },
        "2017-11-09": {
            "1. open": "31.5300",
            "2. high": "31.6800",
            "3. low": "31.0600",
            "4. close": "31.4400",
            "5. volume": "25417045"
        },
        "2017-11-08": {
            "1. open": "31.4700",
            "2. high": "31.7400",
            "3. low": "31.0200",
            "4. close": "31.3700",
            "5. volume": "32362353"
        },
        "2017-11-07": {
            "1. open": "30.9500",
            "2. high": "32.1800",
            "3. low": "30.9400",
            "4. close": "31.3600",
            "5. volume": "55042209"
        },
        "2017-11-06": {
            "1. open": "30.8200",
            "2. high": "31.1600",
            "3. low": "30.5600",
            "4. close": "30.9200",
            "5. volume": "29698268"
        },
        "2017-11-03": {
            "1. open": "30.8000",
            "2. high": "30.9300",
            "3. low": "30.3600",
            "4. close": "30.8900",
            "5. volume": "26076417"
        },
        "2017-11-02": {
            "1. open": "30.8000",
            "2. high": "30.9400",
            "3. low": "30.6500",
            "4. close": "30.7600",
            "5. volume": "21705396"
        },
        "2017-11-01": {
            "1. open": "31.5400",
            "2. high": "31.6500",
            "3. low": "30.5500",
            "4. close": "30.7300",
            "5. volume": "51038823"
        },
        "2017-10-31": {
            "1. open": "32.8500",
            "2. high": "32.8600",
            "3. low": "31.4700",
            "4. close": "31.4900",
            "5. volume": "41880229"
        },
        "2017-10-30": {
            "1. open": "32.5400",
            "2. high": "32.9000",
            "3. low": "32.1300",
            "4. close": "32.8400",
            "5. volume": "22571174"
        },
        "2017-10-27": {
            "1. open": "32.2400",
            "2. high": "32.6300",
            "3. low": "31.8700",
            "4. close": "32.4300",
            "5. volume": "21699476"
        },
        "2017-10-26": {
            "1. open": "32.7700",
            "2. high": "33.6500",
            "3. low": "32.2000",
            "4. close": "32.2900",
            "5. volume": "34016241"
        },
        "2017-10-25": {
            "1. open": "32.8400",
            "2. high": "32.9900",
            "3. low": "32.5200",
            "4. close": "32.8600",
            "5. volume": "14309728"
        },
        "2017-10-24": {
            "1. open": "32.3900",
            "2. high": "32.9600",
            "3. low": "32.3300",
            "4. close": "32.8000",
            "5. volume": "21557082"
        },
        "2017-10-23": {
            "1. open": "32.8500",
            "2. high": "32.9900",
            "3. low": "32.3000",
            "4. close": "32.3900",
            "5. volume": "13481485"
        },
        "2017-10-20": {
            "1. open": "32.8000",
            "2. high": "33.0100",
            "3. low": "32.3800",
            "4. close": "32.5700",
            "5. volume": "13789828"
        },
        "2017-10-19": {
            "1. open": "32.7000",
            "2. high": "33.1400",
            "3. low": "32.4900",
            "4. close": "32.9800",
            "5. volume": "28178280"
        },
        "2017-10-18": {
            "1. open": "31.4900",
            "2. high": "32.7800",
            "3. low": "31.4800",
            "4. close": "32.6700",
            "5. volume": "34921568"
        },
        "2017-10-17": {
            "1. open": "31.9500",
            "2. high": "32.1100",
            "3. low": "31.4800",
            "4. close": "31.5100",
            "5. volume": "16976473"
        },
        "2017-10-16": {
            "1. open": "32.1700",
            "2. high": "32.3500",
            "3. low": "31.4600",
            "4. close": "32.0100",
            "5. volume": "21573489"
        },
        "2017-10-13": {
            "1. open": "32.1000",
            "2. high": "32.6000",
            "3. low": "31.8700",
            "4. close": "31.9700",
            "5. volume": "20502953"
        },
        "2017-10-12": {
            "1. open": "31.9000",
            "2. high": "32.2800",
            "3. low": "31.5400",
            "4. close": "32.1100",
            "5. volume": "25675147"
        },
        "2017-10-11": {
            "1. open": "30.7000",
            "2. high": "31.8400",
            "3. low": "30.6500",
            "4. close": "31.7400",
            "5. volume": "54791475"
        },
        "2017-10-10": {
            "1. open": "31.3000",
            "2. high": "31.4500",
            "3. low": "29.9400",
            "4. close": "30.4900",
            "5. volume": "56690541"
        },
        "2017-10-09": {
            "1. open": "30.9000",
            "2. high": "31.5900",
            "3. low": "30.8100",
            "4. close": "31.2700",
            "5. volume": "47537371"
        },
        "2017-09-29": {
            "1. open": "30.4200",
            "2. high": "30.6800",
            "3. low": "30.0300",
            "4. close": "30.1900",
            "5. volume": "15762140"
        },
        "2017-09-28": {
            "1. open": "30.5000",
            "2. high": "30.5300",
            "3. low": "29.9400",
            "4. close": "30.4200",
            "5. volume": "16316828"
        },
        "2017-09-27": {
            "1. open": "30.5800",
            "2. high": "30.8500",
            "3. low": "30.3800",
            "4. close": "30.4300",
            "5. volume": "21198396"
        },
        "2017-09-26": {
            "1. open": "30.4500",
            "2. high": "30.7600",
            "3. low": "30.2700",
            "4. close": "30.4600",
            "5. volume": "16909961"
        },
        "2017-09-25": {
            "1. open": "30.3100",
            "2. high": "30.6800",
            "3. low": "30.3000",
            "4. close": "30.5000",
            "5. volume": "31416788"
        },
        "2017-09-22": {
            "1. open": "29.4400",
            "2. high": "30.3600",
            "3. low": "29.3800",
            "4. close": "30.3100",
            "5. volume": "42668218"
        },
        "2017-09-21": {
            "1. open": "29.4000",
            "2. high": "29.6300",
            "3. low": "29.2600",
            "4. close": "29.5200",
            "5. volume": "16582010"
        },
        "2017-09-20": {
            "1. open": "29.2000",
            "2. high": "29.5600",
            "3. low": "29.1500",
            "4. close": "29.2300",
            "5. volume": "24983598"
        },
        "2017-09-19": {
            "1. open": "29.5500",
            "2. high": "29.7100",
            "3. low": "29.2000",
            "4. close": "29.2800",
            "5. volume": "18071188"
        },
        "2017-09-18": {
            "1. open": "29.1300",
            "2. high": "29.7800",
            "3. low": "29.1000",
            "4. close": "29.6000",
            "5. volume": "31479948"
        },
        "2017-09-15": {
            "1. open": "29.0000",
            "2. high": "29.1600",
            "3. low": "28.7600",
            "4. close": "29.0600",
            "5. volume": "16679745"
        },
        "2017-09-14": {
            "1. open": "29.5000",
            "2. high": "29.5000",
            "3. low": "29.0000",
            "4. close": "29.0500",
            "5. volume": "26340919"
        },
        "2017-09-13": {
            "1. open": "29.8300",
            "2. high": "29.8300",
            "3. low": "29.3800",
            "4. close": "29.4400",
            "5. volume": "15650764"
        },
        "2017-09-12": {
            "1. open": "29.5900",
            "2. high": "30.0800",
            "3. low": "29.4800",
            "4. close": "29.8700",
            "5. volume": "28665886"
        },
        "2017-09-11": {
            "1. open": "29.2000",
            "2. high": "29.6600",
            "3. low": "29.1100",
            "4. close": "29.4100",
            "5. volume": "18396528"
        },
        "2017-09-08": {
            "1. open": "29.3300",
            "2. high": "29.4100",
            "3. low": "29.0800",
            "4. close": "29.2200",
            "5. volume": "13128912"
        },
        "2017-09-07": {
            "1. open": "29.3500",
            "2. high": "29.4000",
            "3. low": "29.1300",
            "4. close": "29.2700",
            "5. volume": "12809180"
        },
        "2017-09-06": {
            "1. open": "29.4800",
            "2. high": "29.6000",
            "3. low": "29.1800",
            "4. close": "29.2400",
            "5. volume": "21406268"
        },
        "2017-09-05": {
            "1. open": "29.4300",
            "2. high": "29.7000",
            "3. low": "29.4300",
            "4. close": "29.5200",
            "5. volume": "13683530"
        },
        "2017-09-04": {
            "1. open": "29.5800",
            "2. high": "29.6600",
            "3. low": "29.3400",
            "4. close": "29.6000",
            "5. volume": "15995873"
        },
        "2017-09-01": {
            "1. open": "29.7700",
            "2. high": "30.0200",
            "3. low": "29.5300",
            "4. close": "29.5500",
            "5. volume": "15567892"
        },
        "2017-08-31": {
            "1. open": "29.8700",
            "2. high": "29.9700",
            "3. low": "29.4500",
            "4. close": "29.7300",
            "5. volume": "16124179"
        },
        "2017-08-30": {
            "1. open": "30.3500",
            "2. high": "30.4500",
            "3. low": "29.8000",
            "4. close": "29.8500",
            "5. volume": "27191299"
        },
        "2017-08-29": {
            "1. open": "30.6000",
            "2. high": "30.6100",
            "3. low": "30.1300",
            "4. close": "30.2000",
            "5. volume": "20978321"
        },
        "2017-08-28": {
            "1. open": "30.4000",
            "2. high": "31.0500",
            "3. low": "30.2000",
            "4. close": "30.7300",
            "5. volume": "34276732"
        },
        "2017-08-25": {
            "1. open": "30.3400",
            "2. high": "30.5400",
            "3. low": "30.0600",
            "4. close": "30.4700",
            "5. volume": "18754248"
        },
        "2017-08-24": {
            "1. open": "30.0400",
            "2. high": "30.3500",
            "3. low": "29.8300",
            "4. close": "30.3400",
            "5. volume": "19303012"
        },
        "2017-08-23": {
            "1. open": "29.7800",
            "2. high": "30.2200",
            "3. low": "29.7700",
            "4. close": "29.9800",
            "5. volume": "21136105"
        },
        "2017-08-22": {
            "1. open": "29.3900",
            "2. high": "29.9900",
            "3. low": "29.1500",
            "4. close": "29.8700",
            "5. volume": "24868407"
        },
        "2017-08-21": {
            "1. open": "29.1500",
            "2. high": "29.4700",
            "3. low": "29.1300",
            "4. close": "29.2500",
            "5. volume": "17584068"
        },
        "2017-08-18": {
            "1. open": "29.2000",
            "2. high": "29.4500",
            "3. low": "29.1300",
            "4. close": "29.2500",
            "5. volume": "18365197"
        },
        "2017-08-17": {
            "1. open": "29.4000",
            "2. high": "29.5000",
            "3. low": "29.1500",
            "4. close": "29.3900",
            "5. volume": "13475978"
        },
        "2017-08-16": {
            "1. open": "29.7000",
            "2. high": "29.7500",
            "3. low": "28.9500",
            "4. close": "29.5000",
            "5. volume": "25418780"
        },
        "2017-08-15": {
            "1. open": "29.6900",
            "2. high": "29.7800",
            "3. low": "29.5000",
            "4. close": "29.6800",
            "5. volume": "12426679"
        },
        "2017-08-14": {
            "1. open": "29.7200",
            "2. high": "29.8500",
            "3. low": "29.5200",
            "4. close": "29.5900",
            "5. volume": "17951452"
        },
        "2017-08-11": {
            "1. open": "29.2600",
            "2. high": "29.8000",
            "3. low": "29.2600",
            "4. close": "29.7200",
            "5. volume": "27392745"
        },
        "2017-08-10": {
            "1. open": "29.3500",
            "2. high": "29.6900",
            "3. low": "29.1400",
            "4. close": "29.6100",
            "5. volume": "25060386"
        },
        "2017-08-09": {
            "1. open": "29.0000",
            "2. high": "29.7700",
            "3. low": "28.8200",
            "4. close": "29.3400",
            "5. volume": "28267463"
        },
        "2017-08-08": {
            "1. open": "29.6100",
            "2. high": "29.6300",
            "3. low": "28.8300",
            "4. close": "28.9900",
            "5. volume": "20830975"
        },
        "2017-08-07": {
            "1. open": "29.0700",
            "2. high": "29.7800",
            "3. low": "29.0500",
            "4. close": "29.5600",
            "5. volume": "17605889"
        },
        "2017-08-04": {
            "1. open": "29.0100",
            "2. high": "29.4500",
            "3. low": "28.4300",
            "4. close": "29.3200",
            "5. volume": "30975363"
        },
        "2017-08-03": {
            "1. open": "29.9300",
            "2. high": "30.1100",
            "3. low": "29.0200",
            "4. close": "29.0800",
            "5. volume": "43596838"
        },
        "2017-08-02": {
            "1. open": "30.1400",
            "2. high": "30.2400",
            "3. low": "29.9700",
            "4. close": "30.0800",
            "5. volume": "23226196"
        },
        "2017-08-01": {
            "1. open": "30.1400",
            "2. high": "30.2600",
            "3. low": "29.9500",
            "4. close": "30.1500",
            "5. volume": "24411790"
        },
        "2017-07-31": {
            "1. open": "30.3300",
            "2. high": "30.5400",
            "3. low": "30.0100",
            "4. close": "30.1400",
            "5. volume": "20459086"
        },
        "2017-07-28": {
            "1. open": "30.2300",
            "2. high": "30.6000",
            "3. low": "30.2000",
            "4. close": "30.3600",
            "5. volume": "15154896"
        },
        "2017-07-27": {
            "1. open": "30.3000",
            "2. high": "30.5000",
            "3. low": "29.7800",
            "4. close": "30.4500",
            "5. volume": "32212788"
        },
        "2017-07-26": {
            "1. open": "31.6200",
            "2. high": "31.7000",
            "3. low": "29.9600",
            "4. close": "30.4900",
            "5. volume": "56666329"
        },
        "2017-07-25": {
            "1. open": "31.6400",
            "2. high": "31.7600",
            "3. low": "31.3600",
            "4. close": "31.5600",
            "5. volume": "16420182"
        },
        "2017-07-24": {
            "1. open": "31.2800",
            "2. high": "31.9700",
            "3. low": "31.2300",
            "4. close": "31.6400",
            "5. volume": "25865531"
        },
        "2017-07-21": {
            "1. open": "31.5600",
            "2. high": "31.5800",
            "3. low": "31.2300",
            "4. close": "31.3300",
            "5. volume": "23138469"
        },
        "2017-07-20": {
            "1. open": "31.4000",
            "2. high": "31.7400",
            "3. low": "31.0400",
            "4. close": "31.6700",
            "5. volume": "32039959"
        },
        "2017-07-19": {
            "1. open": "31.4500",
            "2. high": "31.7000",
            "3. low": "31.2100",
            "4. close": "31.3300",
            "5. volume": "26318207"
        },
        "2017-07-18": {
            "1. open": "32.0600",
            "2. high": "32.0700",
            "3. low": "31.3700",
            "4. close": "31.5200",
            "5. volume": "29328111"
        },
        "2017-07-17": {
            "1. open": "31.8100",
            "2. high": "32.1500",
            "3. low": "31.2000",
            "4. close": "32.1400",
            "5. volume": "32269663"
        },
        "2017-07-14": {
            "1. open": "31.2500",
            "2. high": "31.8800",
            "3. low": "31.0200",
            "4. close": "31.8300",
            "5. volume": "20635829"
        },
        "2017-07-13": {
            "1. open": "31.5300",
            "2. high": "31.8500",
            "3. low": "31.0300",
            "4. close": "31.2000",
            "5. volume": "25654042"
        },
        "2017-07-12": {
            "1. open": "31.9300",
            "2. high": "32.2000",
            "3. low": "31.0800",
            "4. close": "31.6600",
            "5. volume": "25427686"
        },
        "2017-07-11": {
            "1. open": "31.5000",
            "2. high": "32.2800",
            "3. low": "31.3800",
            "4. close": "31.9400",
            "5. volume": "23011779"
        },
        "2017-07-10": {
            "1. open": "32.0000",
            "2. high": "32.0000",
            "3. low": "31.4500",
            "4. close": "31.4800",
            "5. volume": "24312572"
        },
        "2017-07-07": {
            "1. open": "32.3900",
            "2. high": "32.6600",
            "3. low": "32.0000",
            "4. close": "32.0500",
            "5. volume": "27652597"
        },
        "2017-07-06": {
            "1. open": "31.5500",
            "2. high": "32.4500",
            "3. low": "31.5500",
            "4. close": "32.3100",
            "5. volume": "42558561"
        },
        "2017-07-05": {
            "1. open": "30.8000",
            "2. high": "31.6500",
            "3. low": "30.6900",
            "4. close": "31.3800",
            "5. volume": "33691211"
        },
        "2017-07-04": {
            "1. open": "30.7800",
            "2. high": "30.9300",
            "3. low": "30.3100",
            "4. close": "30.7800",
            "5. volume": "39536809"
        },
        "2017-07-03": {
            "1. open": "30.9300",
            "2. high": "30.9800",
            "3. low": "30.1800",
            "4. close": "30.7800",
            "5. volume": "33972209"
        },
        "2017-06-30": {
            "1. open": "30.6000",
            "2. high": "31.1100",
            "3. low": "30.5000",
            "4. close": "31.0500",
            "5. volume": "20422074"
        },
        "2017-06-29": {
            "1. open": "30.7500",
            "2. high": "30.8400",
            "3. low": "30.2400",
            "4. close": "30.7400",
            "5. volume": "23826337"
        },
        "2017-06-28": {
            "1. open": "31.2600",
            "2. high": "31.3000",
            "3. low": "30.6000",
            "4. close": "30.7700",
            "5. volume": "29811947"
        },
        "2017-06-27": {
            "1. open": "31.1000",
            "2. high": "31.3600",
            "3. low": "30.8100",
            "4. close": "31.2900",
            "5. volume": "28899832"
        },
        "2017-06-26": {
            "1. open": "30.3500",
            "2. high": "31.3100",
            "3. low": "30.3500",
            "4. close": "31.1300",
            "5. volume": "50768289"
        },
        "2017-06-23": {
            "1. open": "29.9500",
            "2. high": "30.3700",
            "3. low": "29.5600",
            "4. close": "30.2900",
            "5. volume": "37973727"
        },
        "2017-06-22": {
            "1. open": "29.9900",
            "2. high": "30.2900",
            "3. low": "29.6800",
            "4. close": "30.1100",
            "5. volume": "46327634"
        },
        "2017-06-21": {
            "1. open": "29.2500",
            "2. high": "30.0500",
            "3. low": "28.9100",
            "4. close": "29.9700",
            "5. volume": "48012384"
        },
        "2017-06-20": {
            "1. open": "29.7000",
            "2. high": "30.2300",
            "3. low": "28.7000",
            "4. close": "29.0500",
            "5. volume": "50971916"
        },
        "2017-06-19": {
            "1. open": "29.1500",
            "2. high": "29.7700",
            "3. low": "29.0200",
            "4. close": "29.3700",
            "5. volume": "31758873"
        },
        "2017-06-16": {
            "1. open": "30.0100",
            "2. high": "30.0800",
            "3. low": "28.9100",
            "4. close": "29.1500",
            "5. volume": "54613129"
        },
        "2017-06-15": {
            "1. open": "32.0000",
            "2. high": "32.2800",
            "3. low": "31.0900",
            "4. close": "31.8200",
            "5. volume": "47117490"
        },
        "2017-06-14": {
            "1. open": "32.6000",
            "2. high": "32.8400",
            "3. low": "31.5800",
            "4. close": "32.0400",
            "5. volume": "43289374"
        },
        "2017-06-13": {
            "1. open": "31.4300",
            "2. high": "32.7700",
            "3. low": "31.2400",
            "4. close": "32.6900",
            "5. volume": "52265656"
        },
        "2017-06-12": {
            "1. open": "31.3000",
            "2. high": "31.7500",
            "3. low": "31.1100",
            "4. close": "31.2500",
            "5. volume": "37440071"
        },
        "2017-06-09": {
            "1. open": "30.9500",
            "2. high": "31.3700",
            "3. low": "30.8500",
            "4. close": "30.9400",
            "5. volume": "33842129"
        },
        "2017-06-08": {
            "1. open": "30.0900",
            "2. high": "31.1700",
            "3. low": "29.9500",
            "4. close": "30.8800",
            "5. volume": "41564800"
        },
        "2017-06-07": {
            "1. open": "30.2000",
            "2. high": "30.3300",
            "3. low": "29.8500",
            "4. close": "30.0700",
            "5. volume": "38419799"
        },
        "2017-06-06": {
            "1. open": "29.1500",
            "2. high": "30.2500",
            "3. low": "29.0800",
            "4. close": "30.2000",
            "5. volume": "32398660"
        },
        "2017-06-05": {
            "1. open": "30.2900",
            "2. high": "30.3000",
            "3. low": "29.0700",
            "4. close": "29.2300",
            "5. volume": "50684688"
        },
        "2017-06-02": {
            "1. open": "30.3500",
            "2. high": "30.7300",
            "3. low": "30.1500",
            "4. close": "30.2900",
            "5. volume": "29205472"
        },
        "2017-06-01": {
            "1. open": "29.9300",
            "2. high": "30.5400",
            "3. low": "29.7100",
            "4. close": "30.5200",
            "5. volume": "56131042"
        },
        "2017-05-31": {
            "1. open": "29.5800",
            "2. high": "30.1200",
            "3. low": "29.0600",
            "4. close": "30.0700",
            "5. volume": "41365862"
        },
        "2017-05-26": {
            "1. open": "29.3500",
            "2. high": "29.9500",
            "3. low": "29.2600",
            "4. close": "29.6200",
            "5. volume": "21100587"
        },
        "2017-05-25": {
            "1. open": "29.3400",
            "2. high": "29.5400",
            "3. low": "29.1300",
            "4. close": "29.3400",
            "5. volume": "22318909"
        },
        "2017-05-24": {
            "1. open": "29.2200",
            "2. high": "29.5400",
            "3. low": "28.8300",
            "4. close": "29.4000",
            "5. volume": "29617706"
        },
        "2017-05-23": {
            "1. open": "28.6300",
            "2. high": "29.2900",
            "3. low": "28.5600",
            "4. close": "29.2300",
            "5. volume": "33066658"
        },
        "2017-05-22": {
            "1. open": "28.3800",
            "2. high": "28.8200",
            "3. low": "28.2200",
            "4. close": "28.7900",
            "5. volume": "24245188"
        },
        "2017-05-19": {
            "1. open": "27.9000",
            "2. high": "28.5500",
            "3. low": "27.8400",
            "4. close": "28.4800",
            "5. volume": "15900661"
        },
        "2017-05-18": {
            "1. open": "28.1700",
            "2. high": "28.1700",
            "3. low": "27.8900",
            "4. close": "28.0700",
            "5. volume": "15596597"
        },
        "2017-05-17": {
            "1. open": "28.3100",
            "2. high": "28.9600",
            "3. low": "27.8300",
            "4. close": "28.1700",
            "5. volume": "32627857"
        },
        "2017-05-16": {
            "1. open": "27.9400",
            "2. high": "28.3000",
            "3. low": "27.6500",
            "4. close": "28.2800",
            "5. volume": "27200522"
        },
        "2017-05-15": {
            "1. open": "28.1600",
            "2. high": "28.1700",
            "3. low": "27.7000",
            "4. close": "27.9700",
            "5. volume": "22651865"
        },
        "2017-05-12": {
            "1. open": "27.5500",
            "2. high": "28.1600",
            "3. low": "27.4300",
            "4. close": "28.0200",
            "5. volume": "22788682"
        },
        "2017-05-11": {
            "1. open": "27.0000",
            "2. high": "27.6300",
            "3. low": "26.9000",
            "4. close": "27.5500",
            "5. volume": "33789563"
        },
        "2017-05-10": {
            "1. open": "27.1900",
            "2. high": "27.3400",
            "3. low": "26.8000",
            "4. close": "27.2000",
            "5. volume": "35617822"
        },
        "2017-05-09": {
            "1. open": "27.9500",
            "2. high": "27.9500",
            "3. low": "27.0800",
            "4. close": "27.1900",
            "5. volume": "37384783"
        },
        "2017-05-08": {
            "1. open": "27.8000",
            "2. high": "28.4300",
            "3. low": "27.6000",
            "4. close": "28.0800",
            "5. volume": "38493871"
        },
        "2017-05-05": {
            "1. open": "27.6800",
            "2. high": "27.9900",
            "3. low": "27.5500",
            "4. close": "27.9800",
            "5. volume": "27457397"
        },
        "2017-05-04": {
            "1. open": "27.7900",
            "2. high": "28.0100",
            "3. low": "27.4600",
            "4. close": "27.8700",
            "5. volume": "21552414"
        },
        "2017-05-03": {
            "1. open": "27.3000",
            "2. high": "28.0500",
            "3. low": "27.0800",
            "4. close": "27.8300",
            "5. volume": "33643739"
        },
        "2017-05-02": {
            "1. open": "26.9900",
            "2. high": "27.3300",
            "3. low": "26.7000",
            "4. close": "27.2300",
            "5. volume": "23286137"
        },
        "2017-04-28": {
            "1. open": "28.0800",
            "2. high": "28.0800",
            "3. low": "26.9600",
            "4. close": "27.2500",
            "5. volume": "46909638"
        },
        "2017-04-27": {
            "1. open": "27.6000",
            "2. high": "28.0700",
            "3. low": "27.1600",
            "4. close": "28.0500",
            "5. volume": "40959825"
        },
        "2017-04-26": {
            "1. open": "27.4600",
            "2. high": "28.1500",
            "3. low": "27.4100",
            "4. close": "27.7300",
            "5. volume": "47365696"
        },
        "2017-04-25": {
            "1. open": "27.0900",
            "2. high": "27.4300",
            "3. low": "27.0600",
            "4. close": "27.2800",
            "5. volume": "42332496"
        },
        "2017-04-24": {
            "1. open": "27.2500",
            "2. high": "27.3300",
            "3. low": "26.6400",
            "4. close": "27.2300",
            "5. volume": "59388371"
        },
        "2017-04-21": {
            "1. open": "27.1000",
            "2. high": "27.3100",
            "3. low": "26.8800",
            "4. close": "27.2000",
            "5. volume": "54466260"
        },
        "2017-04-20": {
            "1. open": "26.1100",
            "2. high": "27.4300",
            "3. low": "26.0900",
            "4. close": "27.1500",
            "5. volume": "97285842"
        },
        "2017-04-19": {
            "1. open": "26.0000",
            "2. high": "26.2600",
            "3. low": "25.8000",
            "4. close": "26.1100",
            "5. volume": "48990262"
        },
        "2017-04-18": {
            "1. open": "25.5300",
            "2. high": "26.2200",
            "3. low": "25.5200",
            "4. close": "26.0100",
            "5. volume": "73251218"
        },
        "2017-04-17": {
            "1. open": "25.3800",
            "2. high": "25.6500",
            "3. low": "25.3000",
            "4. close": "25.5800",
            "5. volume": "21857501"
        },
        "2017-04-14": {
            "1. open": "25.4500",
            "2. high": "25.4900",
            "3. low": "25.2800",
            "4. close": "25.4200",
            "5. volume": "23326701"
        },
        "2017-04-13": {
            "1. open": "25.6000",
            "2. high": "25.6500",
            "3. low": "25.4100",
            "4. close": "25.4500",
            "5. volume": "19888338"
        },
        "2017-04-12": {
            "1. open": "25.4000",
            "2. high": "25.7600",
            "3. low": "25.3200",
            "4. close": "25.6200",
            "5. volume": "33021991"
        },
        "2017-04-11": {
            "1. open": "25.3800",
            "2. high": "25.5700",
            "3. low": "25.1600",
            "4. close": "25.5200",
            "5. volume": "38318306"
        },
        "2017-04-10": {
            "1. open": "25.7400",
            "2. high": "25.7500",
            "3. low": "25.3500",
            "4. close": "25.4000",
            "5. volume": "37146751"
        },
        "2017-04-07": {
            "1. open": "25.7000",
            "2. high": "25.8300",
            "3. low": "25.4200",
            "4. close": "25.6800",
            "5. volume": "31901720"
        },
        "2017-04-06": {
            "1. open": "25.6100",
            "2. high": "25.9400",
            "3. low": "25.4200",
            "4. close": "25.7700",
            "5. volume": "70880775"
        },
        "2017-04-05": {
            "1. open": "25.3800",
            "2. high": "25.5900",
            "3. low": "25.1800",
            "4. close": "25.3800",
            "5. volume": "54144148"
        },
        "2017-03-31": {
            "1. open": "24.7700",
            "2. high": "25.4500",
            "3. low": "24.7700",
            "4. close": "25.3800",
            "5. volume": "44758963"
        },
        "2017-03-30": {
            "1. open": "24.7100",
            "2. high": "24.8500",
            "3. low": "24.4600",
            "4. close": "24.7300",
            "5. volume": "22215957"
        },
        "2017-03-29": {
            "1. open": "24.6700",
            "2. high": "24.7700",
            "3. low": "24.3200",
            "4. close": "24.6500",
            "5. volume": "20836481"
        },
        "2017-03-28": {
            "1. open": "25.0300",
            "2. high": "25.1000",
            "3. low": "24.5600",
            "4. close": "24.6800",
            "5. volume": "29542843"
        },
        "2017-03-27": {
            "1. open": "25.2500",
            "2. high": "25.4500",
            "3. low": "24.9100",
            "4. close": "25.0700",
            "5. volume": "30186406"
        },
        "2017-03-24": {
            "1. open": "24.9700",
            "2. high": "25.3300",
            "3. low": "24.8300",
            "4. close": "25.2400",
            "5. volume": "37994164"
        },
        "2017-03-23": {
            "1. open": "24.4700",
            "2. high": "24.9900",
            "3. low": "24.4700",
            "4. close": "24.9700",
            "5. volume": "44446185"
        },
        "2017-03-22": {
            "1. open": "24.5000",
            "2. high": "24.6500",
            "3. low": "24.3300",
            "4. close": "24.4400",
            "5. volume": "20085568"
        },
        "2017-03-21": {
            "1. open": "24.3100",
            "2. high": "24.6800",
            "3. low": "24.0400",
            "4. close": "24.6700",
            "5. volume": "39348294"
        },
        "2017-03-20": {
            "1. open": "24.4900",
            "2. high": "24.6400",
            "3. low": "24.0800",
            "4. close": "24.2800",
            "5. volume": "35019226"
        },
        "2017-03-17": {
            "1. open": "25.0000",
            "2. high": "25.0300",
            "3. low": "24.2400",
            "4. close": "24.3700",
            "5. volume": "67193202"
        },
        "2017-03-16": {
            "1. open": "25.1000",
            "2. high": "25.2500",
            "3. low": "24.9400",
            "4. close": "25.0000",
            "5. volume": "24174047"
        },
        "2017-03-15": {
            "1. open": "24.9800",
            "2. high": "25.2700",
            "3. low": "24.8300",
            "4. close": "25.0600",
            "5. volume": "23838358"
        },
        "2017-03-14": {
            "1. open": "24.8500",
            "2. high": "25.0900",
            "3. low": "24.7200",
            "4. close": "25.0700",
            "5. volume": "23605961"
        },
        "2017-03-13": {
            "1. open": "25.1200",
            "2. high": "25.2800",
            "3. low": "24.7700",
            "4. close": "24.8500",
            "5. volume": "35152505"
        },
        "2017-03-10": {
            "1. open": "24.8500",
            "2. high": "25.1800",
            "3. low": "24.7800",
            "4. close": "25.1400",
            "5. volume": "16652961"
        },
        "2017-03-09": {
            "1. open": "25.0100",
            "2. high": "25.1400",
            "3. low": "24.6600",
            "4. close": "24.8000",
            "5. volume": "28490090"
        },
        "2017-03-08": {
            "1. open": "25.3000",
            "2. high": "25.3400",
            "3. low": "25.0800",
            "4. close": "25.2000",
            "5. volume": "13028377"
        },
        "2017-03-07": {
            "1. open": "25.4100",
            "2. high": "25.5400",
            "3. low": "25.2000",
            "4. close": "25.3000",
            "5. volume": "27257870"
        },
        "2017-03-06": {
            "1. open": "25.7000",
            "2. high": "25.7000",
            "3. low": "25.3500",
            "4. close": "25.4100",
            "5. volume": "26654623"
        },
        "2017-03-03": {
            "1. open": "25.7000",
            "2. high": "25.7500",
            "3. low": "25.3700",
            "4. close": "25.7300",
            "5. volume": "16228377"
        },
        "2017-03-02": {
            "1. open": "25.8000",
            "2. high": "25.9000",
            "3. low": "25.6200",
            "4. close": "25.7300",
            "5. volume": "14716022"
        },
        "2017-03-01": {
            "1. open": "25.8000",
            "2. high": "26.0500",
            "3. low": "25.6500",
            "4. close": "25.8000",
            "5. volume": "19860067"
        },
        "2017-02-28": {
            "1. open": "25.7500",
            "2. high": "25.8500",
            "3. low": "25.4900",
            "4. close": "25.7800",
            "5. volume": "13781873"
        },
        "2017-02-27": {
            "1. open": "25.8300",
            "2. high": "25.8400",
            "3. low": "25.3800",
            "4. close": "25.4800",
            "5. volume": "20540599"
        },
        "2017-02-24": {
            "1. open": "25.9500",
            "2. high": "25.9800",
            "3. low": "25.6300",
            "4. close": "25.7800",
            "5. volume": "21110352"
        },
        "2017-02-23": {
            "1. open": "26.0400",
            "2. high": "26.1600",
            "3. low": "25.8200",
            "4. close": "26.0200",
            "5. volume": "26288375"
        },
        "2017-02-22": {
            "1. open": "25.4000",
            "2. high": "26.3300",
            "3. low": "25.3600",
            "4. close": "26.1000",
            "5. volume": "54384283"
        },
        "2017-02-21": {
            "1. open": "25.4100",
            "2. high": "25.6400",
            "3. low": "25.3000",
            "4. close": "25.4500",
            "5. volume": "30941116"
        },
        "2017-02-20": {
            "1. open": "24.9100",
            "2. high": "25.5400",
            "3. low": "24.9000",
            "4. close": "25.4400",
            "5. volume": "51920779"
        },
        "2017-02-17": {
            "1. open": "24.7100",
            "2. high": "25.0400",
            "3. low": "24.6500",
            "4. close": "24.9000",
            "5. volume": "23701573"
        },
        "2017-02-16": {
            "1. open": "24.9300",
            "2. high": "24.9300",
            "3. low": "24.5300",
            "4. close": "24.7000",
            "5. volume": "25646092"
        },
        "2017-02-15": {
            "1. open": "24.8500",
            "2. high": "25.0900",
            "3. low": "24.7300",
            "4. close": "24.8700",
            "5. volume": "24303493"
        },
        "2017-02-14": {
            "1. open": "24.8700",
            "2. high": "24.9500",
            "3. low": "24.7200",
            "4. close": "24.8500",
            "5. volume": "20997047"
        },
        "2017-02-13": {
            "1. open": "25.0500",
            "2. high": "25.2000",
            "3. low": "24.8200",
            "4. close": "24.8400",
            "5. volume": "50337811"
        },
        "2017-02-10": {
            "1. open": "24.9200",
            "2. high": "25.2000",
            "3. low": "24.7800",
            "4. close": "25.1700",
            "5. volume": "31244724"
        },
        "2017-02-09": {
            "1. open": "25.2100",
            "2. high": "25.3000",
            "3. low": "24.9000",
            "4. close": "25.0800",
            "5. volume": "25608179"
        },
        "2017-02-08": {
            "1. open": "25.3800",
            "2. high": "25.4100",
            "3. low": "24.9700",
            "4. close": "25.1800",
            "5. volume": "20552873"
        },
        "2017-02-07": {
            "1. open": "25.4100",
            "2. high": "25.7300",
            "3. low": "25.3800",
            "4. close": "25.4600",
            "5. volume": "14026243"
        },
        "2017-02-06": {
            "1. open": "25.2500",
            "2. high": "25.7200",
            "3. low": "25.2000",
            "4. close": "25.3900",
            "5. volume": "24671529"
        },
        "2017-02-03": {
            "1. open": "25.3000",
            "2. high": "25.4000",
            "3. low": "25.0000",
            "4. close": "25.1100",
            "5. volume": "8836986"
        },
        "2017-01-26": {
            "1. open": "25.3700",
            "2. high": "25.5000",
            "3. low": "25.2500",
            "4. close": "25.3600",
            "5. volume": "13305904"
        },
        "2017-01-25": {
            "1. open": "24.9100",
            "2. high": "25.4000",
            "3. low": "24.8100",
            "4. close": "25.3700",
            "5. volume": "18025552"
        },
        "2017-01-24": {
            "1. open": "24.9200",
            "2. high": "25.1400",
            "3. low": "24.7500",
            "4. close": "25.0000",
            "5. volume": "22801705"
        },
        "2017-01-23": {
            "1. open": "25.3000",
            "2. high": "25.7000",
            "3. low": "24.8200",
            "4. close": "24.9500",
            "5. volume": "37632317"
        },
        "2017-01-20": {
            "1. open": "25.2200",
            "2. high": "25.7600",
            "3. low": "25.1800",
            "4. close": "25.1900",
            "5. volume": "26887283"
        },
        "2017-01-19": {
            "1. open": "24.8900",
            "2. high": "25.2200",
            "3. low": "24.8900",
            "4. close": "25.1900",
            "5. volume": "20554184"
        },
        "2017-01-18": {
            "1. open": "24.6100",
            "2. high": "25.0100",
            "3. low": "24.6000",
            "4. close": "25.0000",
            "5. volume": "21394536"
        },
        "2017-01-17": {
            "1. open": "24.5500",
            "2. high": "24.9000",
            "3. low": "24.3500",
            "4. close": "24.7400",
            "5. volume": "16844204"
        },
        "2017-01-16": {
            "1. open": "24.2400",
            "2. high": "25.0600",
            "3. low": "24.0300",
            "4. close": "24.6500",
            "5. volume": "57485657"
        },
        "2017-01-13": {
            "1. open": "23.9100",
            "2. high": "24.2200",
            "3. low": "23.7400",
            "4. close": "24.1600",
            "5. volume": "24084587"
        },
        "2017-01-12": {
            "1. open": "23.8900",
            "2. high": "24.1100",
            "3. low": "23.8700",
            "4. close": "23.9500",
            "5. volume": "23842007"
        },
        "2017-01-11": {
            "1. open": "24.0600",
            "2. high": "24.0700",
            "3. low": "23.7700",
            "4. close": "23.8500",
            "5. volume": "18335784"
        },
        "2017-01-10": {
            "1. open": "24.1500",
            "2. high": "24.2000",
            "3. low": "23.9700",
            "4. close": "24.0100",
            "5. volume": "17337268"
        },
        "2017-01-09": {
            "1. open": "23.9300",
            "2. high": "24.2200",
            "3. low": "23.9200",
            "4. close": "24.1600",
            "5. volume": "25868370"
        },
        "2017-01-06": {
            "1. open": "24.0400",
            "2. high": "24.1600",
            "3. low": "23.7800",
            "4. close": "23.9100",
            "5. volume": "22979601"
        },
        "2017-01-05": {
            "1. open": "24.3800",
            "2. high": "24.3800",
            "3. low": "23.9500",
            "4. close": "24.0500",
            "5. volume": "20859375"
        },
        "2017-01-04": {
            "1. open": "23.9700",
            "2. high": "24.5000",
            "3. low": "23.8900",
            "4. close": "24.2900",
            "5. volume": "33531997"
        },
        "2017-01-03": {
            "1. open": "23.5700",
            "2. high": "24.3000",
            "3. low": "23.5700",
            "4. close": "23.8900",
            "5. volume": "36855607"
        },
        "2016-12-30": {
            "1. open": "22.9200",
            "2. high": "23.5100",
            "3. low": "22.9200",
            "4. close": "23.4500",
            "5. volume": "27259721"
        },
        "2016-12-29": {
            "1. open": "23.0300",
            "2. high": "23.0700",
            "3. low": "22.8600",
            "4. close": "22.9000",
            "5. volume": "20622626"
        },
        "2016-12-28": {
            "1. open": "22.9700",
            "2. high": "23.1900",
            "3. low": "22.9500",
            "4. close": "23.1100",
            "5. volume": "22231177"
        },
        "2016-12-27": {
            "1. open": "23.0100",
            "2. high": "23.1800",
            "3. low": "22.9000",
            "4. close": "22.9500",
            "5. volume": "13792754"
        },
        "2016-12-26": {
            "1. open": "23.0100",
            "2. high": "23.1600",
            "3. low": "22.6400",
            "4. close": "23.0900",
            "5. volume": "20965014"
        },
        "2016-12-23": {
            "1. open": "23.5000",
            "2. high": "23.5000",
            "3. low": "22.9800",
            "4. close": "23.1700",
            "5. volume": "15810439"
        },
        "2016-12-22": {
            "1. open": "23.0200",
            "2. high": "23.5400",
            "3. low": "22.9300",
            "4. close": "23.4600",
            "5. volume": "22628569"
        },
        "2016-12-21": {
            "1. open": "23.0200",
            "2. high": "23.1900",
            "3. low": "22.9100",
            "4. close": "23.0300",
            "5. volume": "22437624"
        },
        "2016-12-20": {
            "1. open": "22.9600",
            "2. high": "23.1000",
            "3. low": "22.7300",
            "4. close": "22.9600",
            "5. volume": "23984522"
        },
        "2016-12-19": {
            "1. open": "23.0000",
            "2. high": "23.2900",
            "3. low": "22.8000",
            "4. close": "22.9600",
            "5. volume": "21228772"
        },
        "2016-12-16": {
            "1. open": "22.7800",
            "2. high": "23.3200",
            "3. low": "22.6500",
            "4. close": "23.1300",
            "5. volume": "27529225"
        },
        "2016-12-15": {
            "1. open": "23.8000",
            "2. high": "23.8000",
            "3. low": "22.5600",
            "4. close": "22.8300",
            "5. volume": "74571894"
        },
        "2016-12-14": {
            "1. open": "24.4200",
            "2. high": "24.5500",
            "3. low": "23.9500",
            "4. close": "23.9700",
            "5. volume": "18429004"
        },
        "2016-12-13": {
            "1. open": "24.2000",
            "2. high": "24.6000",
            "3. low": "24.0700",
            "4. close": "24.4500",
            "5. volume": "23773186"
        },
        "2016-12-12": {
            "1. open": "24.8000",
            "2. high": "24.9100",
            "3. low": "24.0000",
            "4. close": "24.3400",
            "5. volume": "53282089"
        },
        "2016-12-09": {
            "1. open": "24.8000",
            "2. high": "25.0700",
            "3. low": "24.6500",
            "4. close": "24.7800",
            "5. volume": "35532352"
        },
        "2016-12-08": {
            "1. open": "24.5100",
            "2. high": "24.9700",
            "3. low": "24.5000",
            "4. close": "24.8000",
            "5. volume": "39096744"
        },
        "2016-12-07": {
            "1. open": "24.5800",
            "2. high": "24.5800",
            "3. low": "24.2600",
            "4. close": "24.4700",
            "5. volume": "25118276"
        },
        "2016-12-06": {
            "1. open": "24.5500",
            "2. high": "25.1000",
            "3. low": "24.3300",
            "4. close": "24.4800",
            "5. volume": "28507787"
        },
        "2016-12-05": {
            "1. open": "24.5300",
            "2. high": "24.8200",
            "3. low": "24.0000",
            "4. close": "24.7000",
            "5. volume": "50277097"
        },
        "2016-12-02": {
            "1. open": "25.6700",
            "2. high": "25.6700",
            "3. low": "24.7800",
            "4. close": "25.0800",
            "5. volume": "43775044"
        },
        "2016-12-01": {
            "1. open": "25.4400",
            "2. high": "26.1700",
            "3. low": "24.9600",
            "4. close": "25.7300",
            "5. volume": "86167525"
        },
        "2016-11-30": {
            "1. open": "25.3000",
            "2. high": "25.3400",
            "3. low": "24.8900",
            "4. close": "25.2500",
            "5. volume": "43887892"
        },
        "2016-11-29": {
            "1. open": "24.1400",
            "2. high": "26.5500",
            "3. low": "24.0200",
            "4. close": "25.4000",
            "5. volume": "140389516"
        },
        "2016-11-28": {
            "1. open": "24.9700",
            "2. high": "25.1000",
            "3. low": "23.5700",
            "4. close": "24.1400",
            "5. volume": "78757766"
        },
        "2016-11-25": {
            "1. open": "24.7000",
            "2. high": "25.3300",
            "3. low": "24.4500",
            "4. close": "24.9400",
            "5. volume": "54860041"
        },
        "2016-11-24": {
            "1. open": "23.6100",
            "2. high": "25.1000",
            "3. low": "23.5600",
            "4. close": "24.4900",
            "5. volume": "96650730"
        },
        "2016-11-23": {
            "1. open": "23.5100",
            "2. high": "23.9700",
            "3. low": "23.3700",
            "4. close": "23.6500",
            "5. volume": "45161864"
        },
        "2016-11-22": {
            "1. open": "23.5900",
            "2. high": "23.6900",
            "3. low": "23.4000",
            "4. close": "23.4600",
            "5. volume": "21455658"
        },
        "2016-11-21": {
            "1. open": "23.5100",
            "2. high": "24.1800",
            "3. low": "23.3600",
            "4. close": "23.6200",
            "5. volume": "34260559"
        },
        "2016-11-18": {
            "1. open": "23.4600",
            "2. high": "23.8500",
            "3. low": "23.4600",
            "4. close": "23.6800",
            "5. volume": "18010353"
        },
        "2016-11-17": {
            "1. open": "23.4900",
            "2. high": "23.5900",
            "3. low": "23.3100",
            "4. close": "23.5200",
            "5. volume": "8102836"
        },
        "2016-11-16": {
            "1. open": "23.3500",
            "2. high": "23.7300",
            "3. low": "23.3500",
            "4. close": "23.4800",
            "5. volume": "12222982"
        },
        "2016-11-15": {
            "1. open": "23.8000",
            "2. high": "23.8000",
            "3. low": "23.1300",
            "4. close": "23.3500",
            "5. volume": "23287349"
        },
        "2016-11-14": {
            "1. open": "24.4000",
            "2. high": "24.6500",
            "3. low": "23.4400",
            "4. close": "23.6300",
            "5. volume": "40596304"
        },
        "2016-11-11": {
            "1. open": "23.9100",
            "2. high": "24.1500",
            "3. low": "23.8300",
            "4. close": "23.9800",
            "5. volume": "20688708"
        },
        "2016-11-10": {
            "1. open": "23.6700",
            "2. high": "24.0300",
            "3. low": "23.5800",
            "4. close": "23.9600",
            "5. volume": "26551459"
        },
        "2016-11-09": {
            "1. open": "23.6500",
            "2. high": "23.8200",
            "3. low": "23.1600",
            "4. close": "23.4500",
            "5. volume": "18426173"
        },
        "2016-11-08": {
            "1. open": "23.5000",
            "2. high": "23.9100",
            "3. low": "23.4500",
            "4. close": "23.6000",
            "5. volume": "26126660"
        },
        "2016-11-07": {
            "1. open": "23.2200",
            "2. high": "23.3000",
            "3. low": "23.0300",
            "4. close": "23.2000",
            "5. volume": "11414062"
        },
        "2016-11-04": {
            "1. open": "23.4400",
            "2. high": "23.4400",
            "3. low": "23.1700",
            "4. close": "23.2000",
            "5. volume": "10822813"
        },
        "2016-11-03": {
            "1. open": "23.2300",
            "2. high": "23.5300",
            "3. low": "23.1700",
            "4. close": "23.3400",
            "5. volume": "8095966"
        },
        "2016-11-02": {
            "1. open": "23.4100",
            "2. high": "23.8200",
            "3. low": "23.2500",
            "4. close": "23.2600",
            "5. volume": "15533230"
        },
        "2016-11-01": {
            "1. open": "23.7500",
            "2. high": "23.9200",
            "3. low": "23.3500",
            "4. close": "23.5300",
            "5. volume": "13484390"
        },
        "2016-10-31": {
            "1. open": "23.3200",
            "2. high": "23.9700",
            "3. low": "23.3200",
            "4. close": "23.6800",
            "5. volume": "18904794"
        },
        "2016-10-28": {
            "1. open": "23.0300",
            "2. high": "23.4900",
            "3. low": "23.0300",
            "4. close": "23.3800",
            "5. volume": "10708672"
        },
        "2016-10-27": {
            "1. open": "23.0400",
            "2. high": "23.2300",
            "3. low": "22.9100",
            "4. close": "23.1400",
            "5. volume": "10182518"
        },
        "2016-10-26": {
            "1. open": "23.1900",
            "2. high": "23.3100",
            "3. low": "22.9600",
            "4. close": "23.0400",
            "5. volume": "14764910"
        },
        "2016-10-25": {
            "1. open": "23.4500",
            "2. high": "23.5400",
            "3. low": "23.0000",
            "4. close": "23.1300",
            "5. volume": "18034357"
        },
        "2016-10-24": {
            "1. open": "23.4100",
            "2. high": "23.7200",
            "3. low": "23.3200",
            "4. close": "23.4000",
            "5. volume": "18719091"
        },
        "2016-10-21": {
            "1. open": "23.1800",
            "2. high": "23.6800",
            "3. low": "23.1800",
            "4. close": "23.5800",
            "5. volume": "17741000"
        },
        "2016-10-20": {
            "1. open": "22.9500",
            "2. high": "23.5400",
            "3. low": "22.8300",
            "4. close": "23.2900",
            "5. volume": "18021959"
        },
        "2016-10-19": {
            "1. open": "22.5400",
            "2. high": "23.1200",
            "3. low": "22.4800",
            "4. close": "22.9700",
            "5. volume": "25795803"
        },
        "2016-10-18": {
            "1. open": "22.1400",
            "2. high": "22.6500",
            "3. low": "22.1400",
            "4. close": "22.5800",
            "5. volume": "14834461"
        },
        "2016-10-17": {
            "1. open": "22.3800",
            "2. high": "22.3900",
            "3. low": "22.0200",
            "4. close": "22.1900",
            "5. volume": "8682876"
        },
        "2016-10-14": {
            "1. open": "22.2300",
            "2. high": "22.4600",
            "3. low": "22.2300",
            "4. close": "22.3800",
            "5. volume": "7903509"
        },
        "2016-10-13": {
            "1. open": "22.1400",
            "2. high": "22.3700",
            "3. low": "22.0500",
            "4. close": "22.3400",
            "5. volume": "12053018"
        },
        "2016-10-12": {
            "1. open": "22.3000",
            "2. high": "22.3100",
            "3. low": "22.0600",
            "4. close": "22.1400",
            "5. volume": "12344612"
        },
        "2016-10-11": {
            "1. open": "22.5400",
            "2. high": "22.5400",
            "3. low": "22.2200",
            "4. close": "22.3900",
            "5. volume": "15734229"
        },
        "2016-10-10": {
            "1. open": "21.9700",
            "2. high": "22.5300",
            "3. low": "21.9600",
            "4. close": "22.4700",
            "5. volume": "18210592"
        },
        "2016-09-30": {
            "1. open": "21.6900",
            "2. high": "21.9700",
            "3. low": "21.6900",
            "4. close": "21.8500",
            "5. volume": "6801038"
        },
        "2016-09-29": {
            "1. open": "21.7300",
            "2. high": "21.8600",
            "3. low": "21.7300",
            "4. close": "21.7900",
            "5. volume": "11204557"
        },
        "2016-09-28": {
            "1. open": "21.4700",
            "2. high": "21.7100",
            "3. low": "21.3500",
            "4. close": "21.6800",
            "5. volume": "11092900"
        },
        "2016-09-27": {
            "1. open": "21.2000",
            "2. high": "21.4300",
            "3. low": "21.1800",
            "4. close": "21.3900",
            "5. volume": "5377639"
        },
        "2016-09-26": {
            "1. open": "21.5800",
            "2. high": "21.5800",
            "3. low": "21.1900",
            "4. close": "21.2100",
            "5. volume": "12284874"
        },
        "2016-09-23": {
            "1. open": "21.6700",
            "2. high": "21.7200",
            "3. low": "21.4700",
            "4. close": "21.5800",
            "5. volume": "10111569"
        },
        "2016-09-22": {
            "1. open": "21.4000",
            "2. high": "21.6900",
            "3. low": "21.3600",
            "4. close": "21.6600",
            "5. volume": "15621870"
        },
        "2016-09-21": {
            "1. open": "21.4300",
            "2. high": "21.5600",
            "3. low": "21.2500",
            "4. close": "21.3300",
            "5. volume": "14232261"
        },
        "2016-09-20": {
            "1. open": "21.4200",
            "2. high": "21.5600",
            "3. low": "21.3700",
            "4. close": "21.4500",
            "5. volume": "11805148"
        },
        "2016-09-19": {
            "1. open": "21.2000",
            "2. high": "21.4600",
            "3. low": "21.1300",
            "4. close": "21.3700",
            "5. volume": "14661517"
        },
        "2016-09-14": {
            "1. open": "21.2300",
            "2. high": "21.3500",
            "3. low": "21.0200",
            "4. close": "21.1500",
            "5. volume": "10928389"
        },
        "2016-09-13": {
            "1. open": "21.4000",
            "2. high": "21.5300",
            "3. low": "21.2000",
            "4. close": "21.4000",
            "5. volume": "10107860"
        },
        "2016-09-12": {
            "1. open": "21.4300",
            "2. high": "21.5900",
            "3. low": "20.9300",
            "4. close": "21.5700",
            "5. volume": "32578659"
        },
        "2016-09-09": {
            "1. open": "22.0600",
            "2. high": "22.0800",
            "3. low": "21.6000",
            "4. close": "21.6400",
            "5. volume": "22980672"
        },
        "2016-09-08": {
            "1. open": "22.1500",
            "2. high": "22.1500",
            "3. low": "22.0000",
            "4. close": "22.0600",
            "5. volume": "6240297"
        },
        "2016-09-07": {
            "1. open": "22.0200",
            "2. high": "22.1800",
            "3. low": "21.9500",
            "4. close": "22.0600",
            "5. volume": "16859139"
        },
        "2016-09-06": {
            "1. open": "21.9500",
            "2. high": "22.0900",
            "3. low": "21.8400",
            "4. close": "21.9900",
            "5. volume": "15993822"
        },
        "2016-09-05": {
            "1. open": "22.1900",
            "2. high": "22.2000",
            "3. low": "21.8800",
            "4. close": "21.9400",
            "5. volume": "18614999"
        },
        "2016-09-02": {
            "1. open": "21.9300",
            "2. high": "22.1900",
            "3. low": "21.8100",
            "4. close": "22.1800",
            "5. volume": "22054865"
        },
        "2016-09-01": {
            "1. open": "22.1000",
            "2. high": "22.2300",
            "3. low": "21.9100",
            "4. close": "21.9300",
            "5. volume": "16408256"
        },
        "2016-08-31": {
            "1. open": "22.3800",
            "2. high": "22.4100",
            "3. low": "22.0000",
            "4. close": "22.0800",
            "5. volume": "17195688"
        },
        "2016-08-30": {
            "1. open": "22.2600",
            "2. high": "22.5000",
            "3. low": "22.2100",
            "4. close": "22.4100",
            "5. volume": "10341016"
        },
        "2016-08-29": {
            "1. open": "22.4500",
            "2. high": "22.4800",
            "3. low": "22.0000",
            "4. close": "22.2500",
            "5. volume": "25213288"
        },
        "2016-08-26": {
            "1. open": "23.1500",
            "2. high": "23.1800",
            "3. low": "22.4900",
            "4. close": "22.5100",
            "5. volume": "25578692"
        },
        "2016-08-25": {
            "1. open": "23.6600",
            "2. high": "23.6600",
            "3. low": "22.9700",
            "4. close": "23.1400",
            "5. volume": "16162409"
        },
        "2016-08-24": {
            "1. open": "23.5100",
            "2. high": "23.7400",
            "3. low": "23.4000",
            "4. close": "23.6700",
            "5. volume": "9381075"
        },
        "2016-08-23": {
            "1. open": "23.4800",
            "2. high": "23.7500",
            "3. low": "23.4000",
            "4. close": "23.5400",
            "5. volume": "16508833"
        },
        "2016-08-22": {
            "1. open": "23.5000",
            "2. high": "23.7400",
            "3. low": "23.3100",
            "4. close": "23.4700",
            "5. volume": "10732177"
        },
        "2016-08-19": {
            "1. open": "23.3100",
            "2. high": "23.6000",
            "3. low": "23.1500",
            "4. close": "23.5300",
            "5. volume": "19195064"
        },
        "2016-08-18": {
            "1. open": "23.8000",
            "2. high": "23.9100",
            "3. low": "23.1000",
            "4. close": "23.3200",
            "5. volume": "25670237"
        },
        "2016-08-17": {
            "1. open": "23.6500",
            "2. high": "23.8500",
            "3. low": "23.6100",
            "4. close": "23.6700",
            "5. volume": "20130009"
        },
        "2016-08-16": {
            "1. open": "24.2500",
            "2. high": "24.3500",
            "3. low": "23.5500",
            "4. close": "23.5800",
            "5. volume": "32117339"
        },
        "2016-08-15": {
            "1. open": "23.4000",
            "2. high": "24.3400",
            "3. low": "23.4000",
            "4. close": "24.1000",
            "5. volume": "34056770"
        },
        "2016-08-12": {
            "1. open": "22.7400",
            "2. high": "23.4200",
            "3. low": "22.6800",
            "4. close": "23.4000",
            "5. volume": "25040807"
        },
        "2016-08-11": {
            "1. open": "22.8200",
            "2. high": "22.9800",
            "3. low": "22.7000",
            "4. close": "22.7700",
            "5. volume": "14297723"
        },
        "2016-08-10": {
            "1. open": "23.4000",
            "2. high": "23.4400",
            "3. low": "22.6700",
            "4. close": "22.8200",
            "5. volume": "25903035"
        },
        "2016-08-09": {
            "1. open": "23.6000",
            "2. high": "23.6700",
            "3. low": "23.1600",
            "4. close": "23.4000",
            "5. volume": "14627660"
        },
        "2016-08-08": {
            "1. open": "23.0500",
            "2. high": "23.5900",
            "3. low": "22.9600",
            "4. close": "23.5300",
            "5. volume": "18052515"
        },
        "2016-08-05": {
            "1. open": "23.0000",
            "2. high": "23.2600",
            "3. low": "22.9000",
            "4. close": "23.0200",
            "5. volume": "12302611"
        },
        "2016-08-04": {
            "1. open": "22.9300",
            "2. high": "23.4400",
            "3. low": "22.8100",
            "4. close": "23.0100",
            "5. volume": "15085137"
        },
        "2016-08-03": {
            "1. open": "22.9000",
            "2. high": "23.3300",
            "3. low": "22.7100",
            "4. close": "23.0500",
            "5. volume": "16711728"
        },
        "2016-08-02": {
            "1. open": "22.9200",
            "2. high": "23.2200",
            "3. low": "22.5900",
            "4. close": "23.1900",
            "5. volume": "19104805"
        },
        "2016-08-01": {
            "1. open": "23.1800",
            "2. high": "23.2200",
            "3. low": "22.5600",
            "4. close": "23.1600",
            "5. volume": "27086607"
        },
        "2016-07-29": {
            "1. open": "23.5000",
            "2. high": "24.2600",
            "3. low": "23.1800",
            "4. close": "23.2300",
            "5. volume": "35591749"
        },
        "2016-07-28": {
            "1. open": "22.7000",
            "2. high": "24.3600",
            "3. low": "22.6100",
            "4. close": "23.4700",
            "5. volume": "63944757"
        },
        "2016-07-27": {
            "1. open": "22.6000",
            "2. high": "23.0800",
            "3. low": "22.4100",
            "4. close": "22.9900",
            "5. volume": "56492103"
        },
        "2016-07-26": {
            "1. open": "21.2800",
            "2. high": "22.7300",
            "3. low": "21.2000",
            "4. close": "22.7100",
            "5. volume": "48869765"
        },
        "2016-07-25": {
            "1. open": "21.5200",
            "2. high": "21.7000",
            "3. low": "21.1900",
            "4. close": "21.2800",
            "5. volume": "13050048"
        },
        "2016-07-22": {
            "1. open": "22.1000",
            "2. high": "22.3600",
            "3. low": "21.4600",
            "4. close": "21.5100",
            "5. volume": "18891201"
        },
        "2016-07-21": {
            "1. open": "21.8000",
            "2. high": "22.4000",
            "3. low": "21.7100",
            "4. close": "22.0000",
            "5. volume": "19695746"
        },
        "2016-07-20": {
            "1. open": "21.5200",
            "2. high": "21.9900",
            "3. low": "21.5200",
            "4. close": "21.7900",
            "5. volume": "9851988"
        },
        "2016-07-19": {
            "1. open": "21.9000",
            "2. high": "22.3200",
            "3. low": "21.5900",
            "4. close": "21.7200",
            "5. volume": "17751131"
        },
        "2016-07-18": {
            "1. open": "21.4200",
            "2. high": "22.3500",
            "3. low": "21.4100",
            "4. close": "22.1000",
            "5. volume": "32873206"
        },
        "2016-07-15": {
            "1. open": "21.1200",
            "2. high": "21.5500",
            "3. low": "21.0200",
            "4. close": "21.4100",
            "5. volume": "17574839"
        },
        "2016-07-14": {
            "1. open": "21.3600",
            "2. high": "21.3900",
            "3. low": "21.0000",
            "4. close": "21.1200",
            "5. volume": "15701689"
        },
        "2016-07-13": {
            "1. open": "21.7800",
            "2. high": "21.8300",
            "3. low": "21.2500",
            "4. close": "21.2800",
            "5. volume": "24476511"
        },
        "2016-07-12": {
            "1. open": "20.0600",
            "2. high": "22.0000",
            "3. low": "20.0000",
            "4. close": "21.7100",
            "5. volume": "42584727"
        },
        "2016-07-11": {
            "1. open": "19.8000",
            "2. high": "20.2500",
            "3. low": "19.7600",
            "4. close": "20.0100",
            "5. volume": "18305311"
        },
        "2016-07-08": {
            "1. open": "19.9200",
            "2. high": "19.9400",
            "3. low": "19.6000",
            "4. close": "19.8000",
            "5. volume": "23023772"
        },
        "2016-07-07": {
            "1. open": "21.2500",
            "2. high": "21.3300",
            "3. low": "21.0800",
            "4. close": "21.2100",
            "5. volume": "24561058"
        },
        "2016-07-06": {
            "1. open": "21.0500",
            "2. high": "21.2000",
            "3. low": "21.0100",
            "4. close": "21.1400",
            "5. volume": "19204688"
        },
        "2016-07-05": {
            "1. open": "21.2300",
            "2. high": "21.2900",
            "3. low": "21.0500",
            "4. close": "21.1400",
            "5. volume": "19981099"
        },
        "2016-07-04": {
            "1. open": "20.5300",
            "2. high": "21.2000",
            "3. low": "20.5300",
            "4. close": "21.1600",
            "5. volume": "28079275"
        },
        "2016-07-01": {
            "1. open": "20.3500",
            "2. high": "20.5400",
            "3. low": "20.3500",
            "4. close": "20.3800",
            "5. volume": "13277424"
        },
        "2016-06-30": {
            "1. open": "20.1900",
            "2. high": "20.3500",
            "3. low": "20.1800",
            "4. close": "20.2900",
            "5. volume": "8859004"
        },
        "2016-06-29": {
            "1. open": "20.1400",
            "2. high": "20.1900",
            "3. low": "20.0600",
            "4. close": "20.1700",
            "5. volume": "8794637"
        },
        "2016-06-28": {
            "1. open": "20.0500",
            "2. high": "20.1200",
            "3. low": "19.9800",
            "4. close": "20.0800",
            "5. volume": "8364918"
        },
        "2016-06-27": {
            "1. open": "19.9400",
            "2. high": "20.1900",
            "3. low": "19.9400",
            "4. close": "20.1500",
            "5. volume": "10989756"
        },
        "2016-06-24": {
            "1. open": "20.2300",
            "2. high": "20.3200",
            "3. low": "19.8800",
            "4. close": "20.0500",
            "5. volume": "11495601"
        },
        "2016-06-23": {
            "1. open": "20.3700",
            "2. high": "20.3900",
            "3. low": "20.1900",
            "4. close": "20.2300",
            "5. volume": "6139015"
        },
        "2016-06-22": {
            "1. open": "20.2800",
            "2. high": "20.4000",
            "3. low": "20.2100",
            "4. close": "20.3900",
            "5. volume": "5825872"
        },
        "2016-06-21": {
            "1. open": "20.3300",
            "2. high": "20.5600",
            "3. low": "20.2600",
            "4. close": "20.2900",
            "5. volume": "10767094"
        },
        "2016-06-20": {
            "1. open": "20.1900",
            "2. high": "20.3000",
            "3. low": "20.1600",
            "4. close": "20.2900",
            "5. volume": "5210599"
        },
        "2016-06-17": {
            "1. open": "20.1300",
            "2. high": "20.3600",
            "3. low": "20.1300",
            "4. close": "20.1800",
            "5. volume": "8982163"
        },
        "2016-06-16": {
            "1. open": "20.2200",
            "2. high": "20.3300",
            "3. low": "20.0300",
            "4. close": "20.1300",
            "5. volume": "9926778"
        },
        "2016-06-15": {
            "1. open": "20.0100",
            "2. high": "20.3600",
            "3. low": "20.0100",
            "4. close": "20.3500",
            "5. volume": "10342337"
        },
        "2016-06-14": {
            "1. open": "20.0300",
            "2. high": "20.2500",
            "3. low": "20.0300",
            "4. close": "20.1800",
            "5. volume": "5995861"
        },
        "2016-06-13": {
            "1. open": "20.2100",
            "2. high": "20.3500",
            "3. low": "20.0200",
            "4. close": "20.0500",
            "5. volume": "10076017"
        },
        "2016-06-08": {
            "1. open": "20.3400",
            "2. high": "20.4800",
            "3. low": "20.1600",
            "4. close": "20.3200",
            "5. volume": "10695431"
        },
        "2016-06-07": {
            "1. open": "20.4400",
            "2. high": "20.4600",
            "3. low": "20.2400",
            "4. close": "20.3300",
            "5. volume": "5355535"
        },
        "2016-06-06": {
            "1. open": "20.5000",
            "2. high": "20.6800",
            "3. low": "20.2700",
            "4. close": "20.3900",
            "5. volume": "10058736"
        },
        "2016-06-03": {
            "1. open": "20.2800",
            "2. high": "20.6800",
            "3. low": "20.2000",
            "4. close": "20.5500",
            "5. volume": "20006981"
        },
        "2016-06-02": {
            "1. open": "20.2000",
            "2. high": "20.2700",
            "3. low": "20.1500",
            "4. close": "20.2200",
            "5. volume": "6001866"
        },
        "2016-06-01": {
            "1. open": "20.3500",
            "2. high": "20.3600",
            "3. low": "20.1600",
            "4. close": "20.2100",
            "5. volume": "12535075"
        },
        "2016-05-31": {
            "1. open": "19.8500",
            "2. high": "20.4000",
            "3. low": "19.8500",
            "4. close": "20.2900",
            "5. volume": "24744385"
        },
        "2016-05-30": {
            "1. open": "19.7500",
            "2. high": "19.9300",
            "3. low": "19.6900",
            "4. close": "19.9100",
            "5. volume": "10163604"
        },
        "2016-05-27": {
            "1. open": "19.7000",
            "2. high": "19.7900",
            "3. low": "19.6700",
            "4. close": "19.7500",
            "5. volume": "5214006"
        },
        "2016-05-26": {
            "1. open": "19.7800",
            "2. high": "19.8600",
            "3. low": "19.6400",
            "4. close": "19.7500",
            "5. volume": "7617232"
        },
        "2016-05-25": {
            "1. open": "19.8000",
            "2. high": "19.8400",
            "3. low": "19.7100",
            "4. close": "19.7800",
            "5. volume": "4276140"
        },
        "2016-05-24": {
            "1. open": "19.7800",
            "2. high": "19.8200",
            "3. low": "19.6600",
            "4. close": "19.7700",
            "5. volume": "5996094"
        },
        "2016-05-23": {
            "1. open": "19.8000",
            "2. high": "19.9000",
            "3. low": "19.6600",
            "4. close": "19.7700",
            "5. volume": "9503918"
        },
        "2016-05-20": {
            "1. open": "19.7700",
            "2. high": "19.8900",
            "3. low": "19.7000",
            "4. close": "19.8100",
            "5. volume": "6542417"
        },
        "2016-05-19": {
            "1. open": "19.7600",
            "2. high": "20.0500",
            "3. low": "19.7600",
            "4. close": "19.8100",
            "5. volume": "8014476"
        },
        "2016-05-18": {
            "1. open": "19.8100",
            "2. high": "19.9700",
            "3. low": "19.5100",
            "4. close": "19.8200",
            "5. volume": "14538596"
        },
        "2016-05-17": {
            "1. open": "19.9100",
            "2. high": "20.0300",
            "3. low": "19.8200",
            "4. close": "19.8900",
            "5. volume": "6046340"
        },
        "2016-05-16": {
            "1. open": "19.7000",
            "2. high": "19.9200",
            "3. low": "19.6700",
            "4. close": "19.8800",
            "5. volume": "7650958"
        },
        "2016-05-13": {
            "1. open": "20.1000",
            "2. high": "20.1000",
            "3. low": "19.6900",
            "4. close": "19.8000",
            "5. volume": "14258825"
        },
        "2016-05-12": {
            "1. open": "20.0000",
            "2. high": "20.1000",
            "3. low": "19.8300",
            "4. close": "20.0600",
            "5. volume": "7004512"
        },
        "2016-05-11": {
            "1. open": "19.9800",
            "2. high": "20.3000",
            "3. low": "19.9100",
            "4. close": "20.0600",
            "5. volume": "15187766"
        },
        "2016-05-10": {
            "1. open": "19.6300",
            "2. high": "20.1200",
            "3. low": "19.6300",
            "4. close": "19.9700",
            "5. volume": "11277632"
        },
        "2016-05-09": {
            "1. open": "19.8300",
            "2. high": "19.8300",
            "3. low": "19.5500",
            "4. close": "19.7100",
            "5. volume": "11924388"
        },
        "2016-05-06": {
            "1. open": "20.2000",
            "2. high": "20.2300",
            "3. low": "19.7800",
            "4. close": "19.7900",
            "5. volume": "20080135"
        },
        "2016-05-05": {
            "1. open": "20.4100",
            "2. high": "20.4100",
            "3. low": "20.1400",
            "4. close": "20.1500",
            "5. volume": "18777591"
        },
        "2016-05-04": {
            "1. open": "20.5500",
            "2. high": "20.6100",
            "3. low": "20.4300",
            "4. close": "20.4500",
            "5. volume": "13908962"
        },
        "2016-05-03": {
            "1. open": "20.3000",
            "2. high": "20.6400",
            "3. low": "20.2000",
            "4. close": "20.5500",
            "5. volume": "18975916"
        },
        "2016-04-29": {
            "1. open": "20.2000",
            "2. high": "20.4100",
            "3. low": "20.1800",
            "4. close": "20.3400",
            "5. volume": "10107168"
        },
        "2016-04-28": {
            "1. open": "20.2400",
            "2. high": "20.3400",
            "3. low": "20.1100",
            "4. close": "20.2000",
            "5. volume": "6122822"
        },
        "2016-04-27": {
            "1. open": "20.4700",
            "2. high": "20.5400",
            "3. low": "20.1800",
            "4. close": "20.2500",
            "5. volume": "9637672"
        },
        "2016-04-26": {
            "1. open": "20.4200",
            "2. high": "20.6100",
            "3. low": "20.2600",
            "4. close": "20.4700",
            "5. volume": "9645375"
        },
        "2016-04-25": {
            "1. open": "20.1600",
            "2. high": "20.4900",
            "3. low": "19.9100",
            "4. close": "20.4300",
            "5. volume": "14837710"
        },
        "2016-04-22": {
            "1. open": "20.1600",
            "2. high": "20.4300",
            "3. low": "20.0900",
            "4. close": "20.2800",
            "5. volume": "18906474"
        },
        "2016-04-21": {
            "1. open": "19.8100",
            "2. high": "20.2400",
            "3. low": "19.8000",
            "4. close": "20.0300",
            "5. volume": "9961058"
        },
        "2016-04-20": {
            "1. open": "20.2800",
            "2. high": "20.3100",
            "3. low": "19.4600",
            "4. close": "20.2100",
            "5. volume": "21971797"
        },
        "2016-04-19": {
            "1. open": "20.2700",
            "2. high": "20.3300",
            "3. low": "20.1000",
            "4. close": "20.2500",
            "5. volume": "8607429"
        },
        "2016-04-18": {
            "1. open": "20.3300",
            "2. high": "20.4100",
            "3. low": "20.1400",
            "4. close": "20.1900",
            "5. volume": "7078868"
        },
        "2016-04-15": {
            "1. open": "20.7100",
            "2. high": "20.7100",
            "3. low": "20.3500",
            "4. close": "20.4800",
            "5. volume": "10545124"
        },
        "2016-04-14": {
            "1. open": "20.6600",
            "2. high": "20.6700",
            "3. low": "20.4500",
            "4. close": "20.5800",
            "5. volume": "7890723"
        },
        "2016-04-13": {
            "1. open": "20.5300",
            "2. high": "21.0400",
            "3. low": "20.3600",
            "4. close": "20.4100",
            "5. volume": "25896472"
        },
        "2016-04-12": {
            "1. open": "20.4200",
            "2. high": "20.4200",
            "3. low": "20.2000",
            "4. close": "20.3900",
            "5. volume": "5871846"
        },
        "2016-04-11": {
            "1. open": "20.1800",
            "2. high": "20.6300",
            "3. low": "20.1800",
            "4. close": "20.4200",
            "5. volume": "20427107"
        },
        "2016-04-08": {
            "1. open": "20.1000",
            "2. high": "20.2000",
            "3. low": "19.9300",
            "4. close": "20.1800",
            "5. volume": "10708484"
        },
        "2016-04-07": {
            "1. open": "20.4400",
            "2. high": "20.4700",
            "3. low": "20.1300",
            "4. close": "20.1900",
            "5. volume": "12720774"
        },
        "2016-04-06": {
            "1. open": "20.2800",
            "2. high": "20.5100",
            "3. low": "20.2700",
            "4. close": "20.3600",
            "5. volume": "13618827"
        },
        "2016-04-05": {
            "1. open": "20.1500",
            "2. high": "20.5000",
            "3. low": "20.1500",
            "4. close": "20.3500",
            "5. volume": "13149745"
        },
        "2016-04-01": {
            "1. open": "20.0500",
            "2. high": "20.3800",
            "3. low": "19.8100",
            "4. close": "20.3700",
            "5. volume": "22685083"
        },
        "2016-03-31": {
            "1. open": "19.8900",
            "2. high": "20.2000",
            "3. low": "19.7300",
            "4. close": "20.0600",
            "5. volume": "24733931"
        },
        "2016-03-30": {
            "1. open": "19.3800",
            "2. high": "19.8500",
            "3. low": "19.3000",
            "4. close": "19.7600",
            "5. volume": "13331456"
        },
        "2016-03-29": {
            "1. open": "19.5900",
            "2. high": "19.5900",
            "3. low": "19.1500",
            "4. close": "19.2200",
            "5. volume": "10962844"
        },
        "2016-03-28": {
            "1. open": "19.9200",
            "2. high": "19.9600",
            "3. low": "19.3500",
            "4. close": "19.5500",
            "5. volume": "11367830"
        },
        "2016-03-25": {
            "1. open": "19.7800",
            "2. high": "19.9200",
            "3. low": "19.6500",
            "4. close": "19.8700",
            "5. volume": "8247404"
        },
        "2016-03-24": {
            "1. open": "19.8200",
            "2. high": "19.9600",
            "3. low": "19.6400",
            "4. close": "19.6700",
            "5. volume": "11513884"
        },
        "2016-03-23": {
            "1. open": "19.8000",
            "2. high": "20.0200",
            "3. low": "19.8000",
            "4. close": "19.8700",
            "5. volume": "9933760"
        },
        "2016-03-22": {
            "1. open": "20.0100",
            "2. high": "20.0900",
            "3. low": "19.8200",
            "4. close": "19.8700",
            "5. volume": "14413406"
        },
        "2016-03-21": {
            "1. open": "20.0300",
            "2. high": "20.1500",
            "3. low": "19.8000",
            "4. close": "19.9500",
            "5. volume": "20630977"
        },
        "2016-03-18": {
            "1. open": "19.8900",
            "2. high": "20.1600",
            "3. low": "19.8000",
            "4. close": "19.8300",
            "5. volume": "26197903"
        },
        "2016-03-17": {
            "1. open": "20.2200",
            "2. high": "20.2200",
            "3. low": "19.6800",
            "4. close": "19.8900",
            "5. volume": "24643568"
        },
        "2016-03-16": {
            "1. open": "19.3500",
            "2. high": "20.1400",
            "3. low": "19.3400",
            "4. close": "20.1100",
            "5. volume": "41590704"
        },
        "2016-03-15": {
            "1. open": "19.4500",
            "2. high": "19.4800",
            "3. low": "19.3000",
            "4. close": "19.4100",
            "5. volume": "14919082"
        },
        "2016-03-14": {
            "1. open": "19.6100",
            "2. high": "19.9500",
            "3. low": "19.2800",
            "4. close": "19.4000",
            "5. volume": "20482223"
        },
        "2016-03-11": {
            "1. open": "19.4400",
            "2. high": "19.6800",
            "3. low": "19.2900",
            "4. close": "19.5400",
            "5. volume": "10061707"
        },
        "2016-03-10": {
            "1. open": "19.8000",
            "2. high": "19.8400",
            "3. low": "19.4700",
            "4. close": "19.4800",
            "5. volume": "7549139"
        },
        "2016-03-09": {
            "1. open": "19.3200",
            "2. high": "20.0400",
            "3. low": "19.0600",
            "4. close": "20.0000",
            "5. volume": "21941053"
        },
        "2016-03-08": {
            "1. open": "19.5100",
            "2. high": "19.7800",
            "3. low": "18.8100",
            "4. close": "19.7400",
            "5. volume": "16007905"
        },
        "2016-03-07": {
            "1. open": "19.6900",
            "2. high": "19.9300",
            "3. low": "19.4600",
            "4. close": "19.5300",
            "5. volume": "18672772"
        },
        "2016-03-04": {
            "1. open": "18.8800",
            "2. high": "19.8600",
            "3. low": "18.8200",
            "4. close": "19.7300",
            "5. volume": "51279011"
        },
        "2016-03-03": {
            "1. open": "18.9400",
            "2. high": "19.2800",
            "3. low": "18.7200",
            "4. close": "18.9800",
            "5. volume": "17395328"
        },
        "2016-03-02": {
            "1. open": "18.5600",
            "2. high": "18.9900",
            "3. low": "18.4500",
            "4. close": "18.9400",
            "5. volume": "19668373"
        },
        "2016-03-01": {
            "1. open": "18.3200",
            "2. high": "18.5000",
            "3. low": "18.1000",
            "4. close": "18.4000",
            "5. volume": "7694335"
        },
        "2016-02-29": {
            "1. open": "18.1500",
            "2. high": "18.3800",
            "3. low": "17.6600",
            "4. close": "18.3300",
            "5. volume": "18465084"
        },
        "2016-02-26": {
            "1. open": "18.2000",
            "2. high": "18.2200",
            "3. low": "17.9100",
            "4. close": "18.0700",
            "5. volume": "13766159"
        },
        "2016-02-25": {
            "1. open": "18.9000",
            "2. high": "18.9000",
            "3. low": "17.8000",
            "4. close": "18.0100",
            "5. volume": "14955236"
        },
        "2016-02-24": {
            "1. open": "18.7300",
            "2. high": "18.8600",
            "3. low": "18.4700",
            "4. close": "18.8200",
            "5. volume": "7294014"
        },
        "2016-02-23": {
            "1. open": "18.9400",
            "2. high": "18.9400",
            "3. low": "18.6800",
            "4. close": "18.7700",
            "5. volume": "7351808"
        },
        "2016-02-22": {
            "1. open": "18.8000",
            "2. high": "18.9800",
            "3. low": "18.7600",
            "4. close": "18.8900",
            "5. volume": "15027109"
        },
        "2016-02-19": {
            "1. open": "18.7000",
            "2. high": "18.7400",
            "3. low": "18.4400",
            "4. close": "18.6300",
            "5. volume": "10388409"
        },
        "2016-02-18": {
            "1. open": "18.9800",
            "2. high": "19.0300",
            "3. low": "18.6700",
            "4. close": "18.7500",
            "5. volume": "11656182"
        },
        "2016-02-17": {
            "1. open": "18.8400",
            "2. high": "19.0000",
            "3. low": "18.6000",
            "4. close": "18.9700",
            "5. volume": "10402332"
        },
        "2016-02-16": {
            "1. open": "18.5700",
            "2. high": "18.9200",
            "3. low": "18.5200",
            "4. close": "18.8500",
            "5. volume": "12093410"
        },
        "2016-02-15": {
            "1. open": "18.0200",
            "2. high": "18.5900",
            "3. low": "18.0000",
            "4. close": "18.5200",
            "5. volume": "7053746"
        },
        "2016-02-05": {
            "1. open": "18.6000",
            "2. high": "18.6700",
            "3. low": "18.3400",
            "4. close": "18.3900",
            "5. volume": "7810585"
        },
        "2016-02-04": {
            "1. open": "18.4500",
            "2. high": "18.7500",
            "3. low": "18.4100",
            "4. close": "18.5800",
            "5. volume": "8760737"
        },
        "2016-02-03": {
            "1. open": "18.7000",
            "2. high": "18.7000",
            "3. low": "18.2200",
            "4. close": "18.3900",
            "5. volume": "10704168"
        },
        "2016-02-02": {
            "1. open": "18.5900",
            "2. high": "19.0000",
            "3. low": "18.5200",
            "4. close": "18.8400",
            "5. volume": "10404102"
        },
        "2016-02-01": {
            "1. open": "18.6500",
            "2. high": "18.9500",
            "3. low": "18.4200",
            "4. close": "18.5900",
            "5. volume": "13093796"
        },
        "2016-01-29": {
            "1. open": "17.9800",
            "2. high": "18.7600",
            "3. low": "17.9000",
            "4. close": "18.6200",
            "5. volume": "17831516"
        },
        "2016-01-28": {
            "1. open": "17.9400",
            "2. high": "18.3400",
            "3. low": "17.6700",
            "4. close": "17.8100",
            "5. volume": "13676024"
        },
        "2016-01-27": {
            "1. open": "18.2500",
            "2. high": "18.2600",
            "3. low": "17.6000",
            "4. close": "17.8900",
            "5. volume": "16005908"
        },
        "2016-01-26": {
            "1. open": "18.8900",
            "2. high": "19.0300",
            "3. low": "17.9700",
            "4. close": "17.9900",
            "5. volume": "13172965"
        },
        "2016-01-25": {
            "1. open": "19.0100",
            "2. high": "19.1300",
            "3. low": "18.8100",
            "4. close": "18.9100",
            "5. volume": "6418863"
        },
        "2016-01-22": {
            "1. open": "19.0900",
            "2. high": "19.1400",
            "3. low": "18.7800",
            "4. close": "18.9000",
            "5. volume": "12652600"
        },
        "2016-01-21": {
            "1. open": "19.0800",
            "2. high": "19.2700",
            "3. low": "18.7500",
            "4. close": "18.7600",
            "5. volume": "12819315"
        },
        "2016-01-20": {
            "1. open": "19.9000",
            "2. high": "20.0000",
            "3. low": "18.7300",
            "4. close": "19.2400",
            "5. volume": "27782647"
        },
        "2016-01-19": {
            "1. open": "19.7000",
            "2. high": "20.0700",
            "3. low": "19.4900",
            "4. close": "20.0100",
            "5. volume": "14621450"
        },
        "2016-01-18": {
            "1. open": "19.5100",
            "2. high": "19.9800",
            "3. low": "19.4500",
            "4. close": "19.4900",
            "5. volume": "14274216"
        },
        "2016-01-15": {
            "1. open": "19.6500",
            "2. high": "20.0800",
            "3. low": "19.4900",
            "4. close": "19.7000",
            "5. volume": "12818927"
        },
        "2016-01-14": {
            "1. open": "19.0100",
            "2. high": "19.8700",
            "3. low": "18.9100",
            "4. close": "19.8400",
            "5. volume": "23694320"
        },
        "2016-01-13": {
            "1. open": "19.1500",
            "2. high": "19.6000",
            "3. low": "19.0200",
            "4. close": "19.2400",
            "5. volume": "18051908"
        },
        "2016-01-12": {
            "1. open": "19.1300",
            "2. high": "19.2400",
            "3. low": "18.8000",
            "4. close": "18.9800",
            "5. volume": "21454302"
        },
        "2016-01-11": {
            "1. open": "19.4000",
            "2. high": "19.5300",
            "3. low": "18.8500",
            "4. close": "19.0000",
            "5. volume": "17502284"
        },
        "2016-01-08": {
            "1. open": "19.4000",
            "2. high": "19.8000",
            "3. low": "19.1600",
            "4. close": "19.5100",
            "5. volume": "19235716"
        },
        "2016-01-07": {
            "1. open": "19.8500",
            "2. high": "19.9100",
            "3. low": "18.8600",
            "4. close": "18.9800",
            "5. volume": "3739851"
        },
        "2016-01-06": {
            "1. open": "19.9400",
            "2. high": "20.2200",
            "3. low": "19.8300",
            "4. close": "20.1800",
            "5. volume": "16097065"
        },
        "2016-01-05": {
            "1. open": "19.5000",
            "2. high": "20.3800",
            "3. low": "19.4000",
            "4. close": "19.9400",
            "5. volume": "25288487"
        },
        "2016-01-04": {
            "1. open": "21.1000",
            "2. high": "21.2000",
            "3. low": "19.6700",
            "4. close": "19.7300",
            "5. volume": "12792460"
        },
        "2015-12-31": {
            "1. open": "21.3100",
            "2. high": "21.5500",
            "3. low": "21.2000",
            "4. close": "21.2200",
            "5. volume": "10205144"
        },
        "2015-12-30": {
            "1. open": "21.3400",
            "2. high": "21.6400",
            "3. low": "21.0500",
            "4. close": "21.3200",
            "5. volume": "10633957"
        },
        "2015-12-29": {
            "1. open": "21.1700",
            "2. high": "21.4700",
            "3. low": "21.0000",
            "4. close": "21.3800",
            "5. volume": "10888440"
        },
        "2015-12-28": {
            "1. open": "21.9100",
            "2. high": "22.0000",
            "3. low": "21.1100",
            "4. close": "21.2100",
            "5. volume": "16830054"
        },
        "2015-12-25": {
            "1. open": "21.7700",
            "2. high": "21.9300",
            "3. low": "21.6600",
            "4. close": "21.8500",
            "5. volume": "9337467"
        },
        "2015-12-24": {
            "1. open": "21.8000",
            "2. high": "21.9600",
            "3. low": "21.3500",
            "4. close": "21.7800",
            "5. volume": "15631168"
        },
        "2015-12-23": {
            "1. open": "21.6100",
            "2. high": "22.1000",
            "3. low": "21.5000",
            "4. close": "21.8900",
            "5. volume": "32621732"
        },
        "2015-12-22": {
            "1. open": "21.4600",
            "2. high": "21.8900",
            "3. low": "21.2200",
            "4. close": "21.5500",
            "5. volume": "23325747"
        },
        "2015-12-21": {
            "1. open": "20.6700",
            "2. high": "21.7500",
            "3. low": "20.6200",
            "4. close": "21.6000",
            "5. volume": "43059768"
        },
        "2015-12-18": {
            "1. open": "20.5600",
            "2. high": "20.7900",
            "3. low": "20.4900",
            "4. close": "20.7000",
            "5. volume": "12348471"
        },
        "2015-12-17": {
            "1. open": "20.5000",
            "2. high": "20.8500",
            "3. low": "20.5000",
            "4. close": "20.6500",
            "5. volume": "17664912"
        },
        "2015-12-16": {
            "1. open": "20.5700",
            "2. high": "20.7100",
            "3. low": "20.3500",
            "4. close": "20.4300",
            "5. volume": "14572209"
        },
        "2015-12-15": {
            "1. open": "20.6700",
            "2. high": "20.9500",
            "3. low": "20.4600",
            "4. close": "20.5600",
            "5. volume": "15841678"
        },
        "2015-12-14": {
            "1. open": "20.3600",
            "2. high": "20.8000",
            "3. low": "20.2800",
            "4. close": "20.7500",
            "5. volume": "15290274"
        },
        "2015-12-11": {
            "1. open": "20.5800",
            "2. high": "20.7000",
            "3. low": "20.3500",
            "4. close": "20.4100",
            "5. volume": "12296329"
        },
        "2015-12-10": {
            "1. open": "20.9000",
            "2. high": "20.9700",
            "3. low": "20.6000",
            "4. close": "20.6400",
            "5. volume": "19812108"
        },
        "2015-12-09": {
            "1. open": "20.2000",
            "2. high": "21.1200",
            "3. low": "20.2000",
            "4. close": "20.9800",
            "5. volume": "38607808"
        },
        "2015-12-08": {
            "1. open": "20.6000",
            "2. high": "20.6200",
            "3. low": "20.0300",
            "4. close": "20.0800",
            "5. volume": "11476479"
        },
        "2015-12-07": {
            "1. open": "20.6400",
            "2. high": "20.8300",
            "3. low": "20.3000",
            "4. close": "20.6500",
            "5. volume": "14306341"
        },
        "2015-12-04": {
            "1. open": "20.9500",
            "2. high": "20.9600",
            "3. low": "20.3300",
            "4. close": "20.6400",
            "5. volume": "22327116"
        },
        "2015-12-03": {
            "1. open": "20.7000",
            "2. high": "21.2000",
            "3. low": "20.4000",
            "4. close": "21.1400",
            "5. volume": "44623919"
        },
        "2015-12-02": {
            "1. open": "19.5000",
            "2. high": "21.3900",
            "3. low": "19.4500",
            "4. close": "20.6300",
            "5. volume": "62461700"
        },
        "2015-12-01": {
            "1. open": "19.0500",
            "2. high": "19.7700",
            "3. low": "19.0100",
            "4. close": "19.5700",
            "5. volume": "17597328"
        },
        "2015-11-30": {
            "1. open": "19.0000",
            "2. high": "19.2500",
            "3. low": "18.7000",
            "4. close": "19.1300",
            "5. volume": "18817606"
        },
        "2015-11-27": {
            "1. open": "19.8000",
            "2. high": "19.8000",
            "3. low": "18.8100",
            "4. close": "18.9500",
            "5. volume": "20140038"
        },
        "2015-11-26": {
            "1. open": "20.0900",
            "2. high": "20.0900",
            "3. low": "19.8000",
            "4. close": "19.8200",
            "5. volume": "12329693"
        },
        "2015-11-25": {
            "1. open": "19.8400",
            "2. high": "20.0300",
            "3. low": "19.6700",
            "4. close": "19.9200",
            "5. volume": "19378396"
        },
        "2015-11-24": {
            "1. open": "19.9000",
            "2. high": "19.9500",
            "3. low": "19.5800",
            "4. close": "19.8400",
            "5. volume": "12262142"
        },
        "2015-11-23": {
            "1. open": "19.9600",
            "2. high": "20.1700",
            "3. low": "19.8500",
            "4. close": "19.8900",
            "5. volume": "18174896"
        },
        "2015-11-20": {
            "1. open": "19.9100",
            "2. high": "20.0700",
            "3. low": "19.8200",
            "4. close": "19.9600",
            "5. volume": "19097948"
        },
        "2015-11-19": {
            "1. open": "19.8000",
            "2. high": "19.9300",
            "3. low": "19.7500",
            "4. close": "19.8900",
            "5. volume": "18546984"
        },
        "2015-11-18": {
            "1. open": "20.3600",
            "2. high": "20.3600",
            "3. low": "19.7100",
            "4. close": "19.8100",
            "5. volume": "17060300"
        },
        "2015-11-17": {
            "1. open": "20.4500",
            "2. high": "20.4500",
            "3. low": "20.0000",
            "4. close": "20.0800",
            "5. volume": "32648278"
        },
        "2015-11-16": {
            "1. open": "20.2000",
            "2. high": "20.3900",
            "3. low": "19.8500",
            "4. close": "20.2100",
            "5. volume": "32870492"
        },
        "2015-11-13": {
            "1. open": "19.7800",
            "2. high": "20.3300",
            "3. low": "19.6900",
            "4. close": "20.1300",
            "5. volume": "37225504"
        },
        "2015-11-12": {
            "1. open": "20.4800",
            "2. high": "20.4800",
            "3. low": "19.8200",
            "4. close": "19.9000",
            "5. volume": "31837276"
        },
        "2015-11-11": {
            "1. open": "20.6500",
            "2. high": "20.6900",
            "3. low": "20.1800",
            "4. close": "20.3100",
            "5. volume": "45713008"
        },
        "2015-11-10": {
            "1. open": "20.6000",
            "2. high": "20.9500",
            "3. low": "20.3500",
            "4. close": "20.6800",
            "5. volume": "63103904"
        },
        "2015-11-09": {
            "1. open": "20.2000",
            "2. high": "21.4700",
            "3. low": "20.1500",
            "4. close": "20.8700",
            "5. volume": "96957504"
        },
        "2015-11-06": {
            "1. open": "19.5500",
            "2. high": "19.5500",
            "3. low": "19.5500",
            "4. close": "19.5500",
            "5. volume": "16680405"
        },
        "2015-10-08": {
            "1. open": "17.5500",
            "2. high": "18.0700",
            "3. low": "17.5500",
            "4. close": "17.7700",
            "5. volume": "34063104"
        },
        "2015-09-30": {
            "1. open": "16.9700",
            "2. high": "17.3000",
            "3. low": "16.7000",
            "4. close": "16.8000",
            "5. volume": "29958560"
        },
        "2015-09-29": {
            "1. open": "16.3600",
            "2. high": "16.5000",
            "3. low": "16.0400",
            "4. close": "16.1600",
            "5. volume": "10710493"
        },
        "2015-09-28": {
            "1. open": "16.2000",
            "2. high": "16.6900",
            "3. low": "16.1900",
            "4. close": "16.5700",
            "5. volume": "10954583"
        },
        "2015-09-25": {
            "1. open": "16.5200",
            "2. high": "16.5500",
            "3. low": "16.0600",
            "4. close": "16.3300",
            "5. volume": "16245715"
        },
        "2015-09-24": {
            "1. open": "16.5400",
            "2. high": "16.7500",
            "3. low": "16.5000",
            "4. close": "16.6000",
            "5. volume": "11760845"
        },
        "2015-09-23": {
            "1. open": "17.1000",
            "2. high": "17.1200",
            "3. low": "16.5100",
            "4. close": "16.5500",
            "5. volume": "27800170"
        },
        "2015-09-22": {
            "1. open": "17.3200",
            "2. high": "17.5800",
            "3. low": "17.2800",
            "4. close": "17.3900",
            "5. volume": "16759689"
        },
        "2015-09-21": {
            "1. open": "17.1500",
            "2. high": "17.4400",
            "3. low": "17.0000",
            "4. close": "17.3200",
            "5. volume": "12544760"
        },
        "2015-09-18": {
            "1. open": "17.4600",
            "2. high": "17.6800",
            "3. low": "17.2000",
            "4. close": "17.3000",
            "5. volume": "13078643"
        },
        "2015-09-17": {
            "1. open": "18.0400",
            "2. high": "18.2000",
            "3. low": "17.4000",
            "4. close": "17.4500",
            "5. volume": "26754116"
        },
        "2015-09-16": {
            "1. open": "17.3000",
            "2. high": "18.9800",
            "3. low": "17.2100",
            "4. close": "18.3500",
            "5. volume": "33439488"
        },
        "2015-09-15": {
            "1. open": "17.3200",
            "2. high": "17.5900",
            "3. low": "16.9500",
            "4. close": "17.5000",
            "5. volume": "34544312"
        },
        "2015-09-14": {
            "1. open": "17.2000",
            "2. high": "17.6200",
            "3. low": "16.8500",
            "4. close": "17.5900",
            "5. volume": "44327472"
        },
        "2015-09-11": {
            "1. open": "17.1000",
            "2. high": "17.2900",
            "3. low": "16.9700",
            "4. close": "17.1600",
            "5. volume": "14027783"
        },
        "2015-09-10": {
            "1. open": "17.0100",
            "2. high": "17.2200",
            "3. low": "16.8700",
            "4. close": "17.1800",
            "5. volume": "19062230"
        },
        "2015-09-09": {
            "1. open": "17.0900",
            "2. high": "17.3700",
            "3. low": "16.9900",
            "4. close": "17.1500",
            "5. volume": "28648748"
        },
        "2015-09-08": {
            "1. open": "16.5500",
            "2. high": "17.1900",
            "3. low": "16.4200",
            "4. close": "17.0500",
            "5. volume": "25525448"
        },
        "2015-09-07": {
            "1. open": "17.7000",
            "2. high": "18.2500",
            "3. low": "16.6000",
            "4. close": "16.8500",
            "5. volume": "47212240"
        },
        "2015-09-02": {
            "1. open": "16.8000",
            "2. high": "17.9400",
            "3. low": "16.6000",
            "4. close": "17.9200",
            "5. volume": "91909264"
        },
        "2015-09-01": {
            "1. open": "16.8600",
            "2. high": "17.4500",
            "3. low": "16.3100",
            "4. close": "17.4400",
            "5. volume": "85956432"
        },
        "2015-08-31": {
            "1. open": "16.6000",
            "2. high": "17.3500",
            "3. low": "16.0100",
            "4. close": "17.3000",
            "5. volume": "59819836"
        },
        "2015-08-28": {
            "1. open": "17.0100",
            "2. high": "17.2900",
            "3. low": "16.2100",
            "4. close": "16.9500",
            "5. volume": "78243176"
        },
        "2015-08-27": {
            "1. open": "15.3200",
            "2. high": "16.5200",
            "3. low": "15.2700",
            "4. close": "16.5200",
            "5. volume": "77243216"
        },
        "2015-08-26": {
            "1. open": "14.4000",
            "2. high": "15.4500",
            "3. low": "14.1500",
            "4. close": "15.0200",
            "5. volume": "77936048"
        },
        "2015-08-25": {
            "1. open": "14.8800",
            "2. high": "15.6300",
            "3. low": "14.0000",
            "4. close": "14.1100",
            "5. volume": "77809984"
        },
        "2015-08-24": {
            "1. open": "16.5000",
            "2. high": "16.5000",
            "3. low": "15.3000",
            "4. close": "15.3900",
            "5. volume": "82135232"
        },
        "2015-08-21": {
            "1. open": "17.7100",
            "2. high": "17.8800",
            "3. low": "16.9100",
            "4. close": "17.0000",
            "5. volume": "42254988"
        },
        "2015-08-20": {
            "1. open": "18.2000",
            "2. high": "18.2500",
            "3. low": "17.8800",
            "4. close": "17.9000",
            "5. volume": "32556108"
        },
        "2015-08-19": {
            "1. open": "17.9900",
            "2. high": "18.4900",
            "3. low": "17.6600",
            "4. close": "18.3700",
            "5. volume": "43223136"
        },
        "2015-08-18": {
            "1. open": "19.6700",
            "2. high": "19.7800",
            "3. low": "17.9000",
            "4. close": "18.2400",
            "5. volume": "53663100"
        },
        "2015-08-17": {
            "1. open": "19.8000",
            "2. high": "19.8000",
            "3. low": "19.3200",
            "4. close": "19.5600",
            "5. volume": "36395796"
        },
        "2015-08-14": {
            "1. open": "20.0500",
            "2. high": "20.0700",
            "3. low": "19.6800",
            "4. close": "19.8100",
            "5. volume": "46765104"
        },
        "2015-08-13": {
            "1. open": "19.9800",
            "2. high": "20.1300",
            "3. low": "19.7000",
            "4. close": "20.0400",
            "5. volume": "38169548"
        },
        "2015-08-12": {
            "1. open": "19.9000",
            "2. high": "20.1300",
            "3. low": "19.8100",
            "4. close": "19.8400",
            "5. volume": "29079976"
        },
        "2015-08-11": {
            "1. open": "20.2300",
            "2. high": "20.4200",
            "3. low": "19.9000",
            "4. close": "20.0600",
            "5. volume": "45578764"
        },
        "2015-08-10": {
            "1. open": "19.6100",
            "2. high": "20.4300",
            "3. low": "19.5200",
            "4. close": "20.3100",
            "5. volume": "55594048"
        },
        "2015-08-07": {
            "1. open": "19.6000",
            "2. high": "19.7500",
            "3. low": "19.4100",
            "4. close": "19.5700",
            "5. volume": "29829220"
        },
        "2015-08-06": {
            "1. open": "19.0900",
            "2. high": "19.7500",
            "3. low": "19.0100",
            "4. close": "19.3900",
            "5. volume": "26280948"
        },
        "2015-08-05": {
            "1. open": "20.0100",
            "2. high": "20.0500",
            "3. low": "19.3800",
            "4. close": "19.4100",
            "5. volume": "35047368"
        },
        "2015-08-04": {
            "1. open": "19.7900",
            "2. high": "20.0900",
            "3. low": "19.7600",
            "4. close": "20.0800",
            "5. volume": "31751404"
        },
        "2015-08-03": {
            "1. open": "19.2600",
            "2. high": "19.8100",
            "3. low": "19.0600",
            "4. close": "19.7900",
            "5. volume": "46376624"
        },
        "2015-07-31": {
            "1. open": "19.0000",
            "2. high": "19.3800",
            "3. low": "18.7500",
            "4. close": "19.2600",
            "5. volume": "37142296"
        },
        "2015-07-30": {
            "1. open": "19.7100",
            "2. high": "19.7100",
            "3. low": "19.0300",
            "4. close": "19.1100",
            "5. volume": "43654608"
        },
        "2015-07-29": {
            "1. open": "19.4600",
            "2. high": "19.9200",
            "3. low": "19.1500",
            "4. close": "19.8000",
            "5. volume": "47887764"
        },
        "2015-07-28": {
            "1. open": "18.8100",
            "2. high": "19.5800",
            "3. low": "18.8100",
            "4. close": "19.2900",
            "5. volume": "79428632"
        },
        "2015-07-27": {
            "1. open": "21.0000",
            "2. high": "21.2000",
            "3. low": "19.1800",
            "4. close": "19.2000",
            "5. volume": "76376848"
        },
        "2015-07-24": {
            "1. open": "22.0400",
            "2. high": "22.1000",
            "3. low": "21.2000",
            "4. close": "21.3100",
            "5. volume": "66803280"
        },
        "2015-07-23": {
            "1. open": "21.7500",
            "2. high": "22.1300",
            "3. low": "21.5200",
            "4. close": "22.0000",
            "5. volume": "64436292"
        },
        "2015-07-22": {
            "1. open": "22.7000",
            "2. high": "22.7000",
            "3. low": "21.6100",
            "4. close": "21.9200",
            "5. volume": "96077872"
        },
        "2015-07-21": {
            "1. open": "24.5000",
            "2. high": "24.5900",
            "3. low": "24.1700",
            "4. close": "24.4900",
            "5. volume": "106657200"
        },
        "2015-07-20": {
            "1. open": "24.3800",
            "2. high": "24.4000",
            "3. low": "23.8800",
            "4. close": "24.1000",
            "5. volume": "73138736"
        },
        "2015-07-17": {
            "1. open": "23.9800",
            "2. high": "24.7000",
            "3. low": "23.4100",
            "4. close": "24.3700",
            "5. volume": "85692528"
        },
        "2015-07-16": {
            "1. open": "23.7000",
            "2. high": "24.0700",
            "3. low": "23.7000",
            "4. close": "23.7700",
            "5. volume": "85425160"
        },
        "2015-07-15": {
            "1. open": "23.1300",
            "2. high": "23.8100",
            "3. low": "22.6000",
            "4. close": "23.7000",
            "5. volume": "105295560"
        },
        "2015-07-14": {
            "1. open": "24.2000",
            "2. high": "24.2200",
            "3. low": "23.0000",
            "4. close": "23.2500",
            "5. volume": "139996496"
        },
        "2015-07-13": {
            "1. open": "25.4800",
            "2. high": "25.7800",
            "3. low": "24.2200",
            "4. close": "24.8400",
            "5. volume": "176131840"
        },
        "2015-07-10": {
            "1. open": "24.4000",
            "2. high": "27.3600",
            "3. low": "24.4000",
            "4. close": "26.1100",
            "5. volume": "239593376"
        },
        "2015-07-09": {
            "1. open": "22.9900",
            "2. high": "25.2800",
            "3. low": "22.0100",
            "4. close": "25.2300",
            "5. volume": "170959120"
        },
        "2015-07-08": {
            "1. open": "21.5000",
            "2. high": "23.2500",
            "3. low": "20.7700",
            "4. close": "22.9900",
            "5. volume": "278725376"
        },
        "2015-07-07": {
            "1. open": "21.7900",
            "2. high": "23.1400",
            "3. low": "21.4200",
            "4. close": "23.0800",
            "5. volume": "214754384"
        },
        "2015-07-06": {
            "1. open": "22.2500",
            "2. high": "22.2600",
            "3. low": "21.3200",
            "4. close": "21.9000",
            "5. volume": "226156960"
        },
        "2015-07-03": {
            "1. open": "21.2500",
            "2. high": "21.5100",
            "3. low": "19.5800",
            "4. close": "20.2600",
            "5. volume": "98059184"
        },
        "2015-07-02": {
            "1. open": "21.7900",
            "2. high": "22.1100",
            "3. low": "20.6000",
            "4. close": "21.1500",
            "5. volume": "90836064"
        },
        "2015-07-01": {
            "1. open": "22.1000",
            "2. high": "22.5800",
            "3. low": "21.4500",
            "4. close": "21.6200",
            "5. volume": "91470016"
        },
        "2015-06-30": {
            "1. open": "20.8000",
            "2. high": "22.8200",
            "3. low": "20.7000",
            "4. close": "22.6000",
            "5. volume": "123950992"
        },
        "2015-06-29": {
            "1. open": "21.3900",
            "2. high": "21.7600",
            "3. low": "19.2500",
            "4. close": "20.9800",
            "5. volume": "141610624"
        },
        "2015-06-26": {
            "1. open": "22.1900",
            "2. high": "22.6000",
            "3. low": "20.3300",
            "4. close": "21.0100",
            "5. volume": "128799872"
        },
        "2015-06-25": {
            "1. open": "23.4000",
            "2. high": "23.4400",
            "3. low": "22.4100",
            "4. close": "22.5800",
            "5. volume": "86704440"
        },
        "2015-06-24": {
            "1. open": "23.3200",
            "2. high": "23.5900",
            "3. low": "22.8900",
            "4. close": "23.5100",
            "5. volume": "98893864"
        },
        "2015-06-23": {
            "1. open": "22.4900",
            "2. high": "23.3400",
            "3. low": "21.8800",
            "4. close": "23.3200",
            "5. volume": "88112576"
        },
        "2015-06-19": {
            "1. open": "23.3900",
            "2. high": "23.6800",
            "3. low": "22.4100",
            "4. close": "22.4900",
            "5. volume": "96379616"
        },
        "2015-06-18": {
            "1. open": "24.7000",
            "2. high": "24.7500",
            "3. low": "23.5100",
            "4. close": "23.5700",
            "5. volume": "79460600"
        },
        "2015-06-17": {
            "1. open": "24.5900",
            "2. high": "24.8400",
            "3. low": "24.0100",
            "4. close": "24.7600",
            "5. volume": "76598656"
        },
        "2015-06-16": {
            "1. open": "25.0000",
            "2. high": "25.4900",
            "3. low": "24.3000",
            "4. close": "24.5700",
            "5. volume": "83802856"
        },
        "2015-06-15": {
            "1. open": "26.2400",
            "2. high": "26.3500",
            "3. low": "25.3100",
            "4. close": "25.3600",
            "5. volume": "110712272"
        },
        "2015-06-12": {
            "1. open": "26.2200",
            "2. high": "26.3000",
            "3. low": "25.8100",
            "4. close": "26.1000",
            "5. volume": "113973856"
        },
        "2015-06-11": {
            "1. open": "26.2000",
            "2. high": "26.4000",
            "3. low": "25.6500",
            "4. close": "26.0200",
            "5. volume": "105358992"
        },
        "2015-06-10": {
            "1. open": "25.8600",
            "2. high": "26.6200",
            "3. low": "25.5800",
            "4. close": "26.1800",
            "5. volume": "145338016"
        },
        "2015-06-09": {
            "1. open": "26.6800",
            "2. high": "26.8700",
            "3. low": "25.7900",
            "4. close": "26.1100",
            "5. volume": "166563440"
        },
        "2015-06-08": {
            "1. open": "25.2000",
            "2. high": "26.6300",
            "3. low": "25.0200",
            "4. close": "26.6100",
            "5. volume": "221345456"
        },
        "2015-06-05": {
            "1. open": "25.1000",
            "2. high": "25.3800",
            "3. low": "24.6100",
            "4. close": "25.2100",
            "5. volume": "127823472"
        },
        "2015-06-04": {
            "1. open": "25.3500",
            "2. high": "25.3500",
            "3. low": "23.1000",
            "4. close": "24.8600",
            "5. volume": "102658104"
        },
        "2015-06-03": {
            "1. open": "24.8500",
            "2. high": "25.6300",
            "3. low": "24.6400",
            "4. close": "25.1100",
            "5. volume": "100361360"
        },
        "2015-06-02": {
            "1. open": "24.8900",
            "2. high": "24.9700",
            "3. low": "24.3500",
            "4. close": "24.8300",
            "5. volume": "82883320"
        },
        "2015-06-01": {
            "1. open": "24.0000",
            "2. high": "24.9800",
            "3. low": "23.7600",
            "4. close": "24.9500",
            "5. volume": "88612384"
        },
        "2015-05-29": {
            "1. open": "24.1600",
            "2. high": "24.5000",
            "3. low": "23.6200",
            "4. close": "23.9800",
            "5. volume": "97267456"
        },
        "2015-05-28": {
            "1. open": "25.8000",
            "2. high": "25.8000",
            "3. low": "24.0900",
            "4. close": "24.1600",
            "5. volume": "122274960"
        },
        "2015-05-27": {
            "1. open": "26.4600",
            "2. high": "26.5500",
            "3. low": "25.7200",
            "4. close": "25.8400",
            "5. volume": "107187288"
        },
        "2015-05-26": {
            "1. open": "26.3900",
            "2. high": "26.6100",
            "3. low": "26.0200",
            "4. close": "26.4400",
            "5. volume": "111710600"
        },
        "2015-05-25": {
            "1. open": "25.7900",
            "2. high": "26.5000",
            "3. low": "25.7900",
            "4. close": "26.3800",
            "5. volume": "113392216"
        },
        "2015-05-22": {
            "1. open": "25.6800",
            "2. high": "25.9000",
            "3. low": "25.3600",
            "4. close": "25.7900",
            "5. volume": "102736832"
        },
        "2015-05-21": {
            "1. open": "25.1000",
            "2. high": "25.3500",
            "3. low": "24.8500",
            "4. close": "25.2800",
            "5. volume": "79962568"
        },
        "2015-05-20": {
            "1. open": "24.7000",
            "2. high": "25.5000",
            "3. low": "24.7000",
            "4. close": "25.0900",
            "5. volume": "115547552"
        },
        "2015-05-19": {
            "1. open": "23.7800",
            "2. high": "24.7000",
            "3. low": "23.7300",
            "4. close": "24.6800",
            "5. volume": "95865720"
        },
        "2015-05-18": {
            "1. open": "24.1400",
            "2. high": "24.1700",
            "3. low": "23.8000",
            "4. close": "23.8200",
            "5. volume": "72821136"
        },
        "2015-05-15": {
            "1. open": "24.5100",
            "2. high": "24.5100",
            "3. low": "23.8200",
            "4. close": "24.2700",
            "5. volume": "107943928"
        },
        "2015-05-14": {
            "1. open": "25.1500",
            "2. high": "25.2200",
            "3. low": "24.5500",
            "4. close": "24.5900",
            "5. volume": "103987264"
        },
        "2015-05-13": {
            "1. open": "25.4000",
            "2. high": "25.6000",
            "3. low": "25.0900",
            "4. close": "25.1300",
            "5. volume": "100588000"
        },
        "2015-05-12": {
            "1. open": "25.8900",
            "2. high": "25.8900",
            "3. low": "25.4500",
            "4. close": "25.7100",
            "5. volume": "85226184"
        },
        "2015-05-11": {
            "1. open": "25.3600",
            "2. high": "25.9200",
            "3. low": "24.9000",
            "4. close": "25.9000",
            "5. volume": "90913992"
        },
        "2015-05-08": {
            "1. open": "25.3800",
            "2. high": "25.6500",
            "3. low": "24.8500",
            "4. close": "25.3400",
            "5. volume": "71230992"
        },
        "2015-05-07": {
            "1. open": "25.4100",
            "2. high": "25.7900",
            "3. low": "25.2700",
            "4. close": "25.3600",
            "5. volume": "43850392"
        },
        "2015-05-06": {
            "1. open": "25.9100",
            "2. high": "26.2600",
            "3. low": "25.2000",
            "4. close": "25.3600",
            "5. volume": "72150824"
        },
        "2015-05-05": {
            "1. open": "27.2800",
            "2. high": "27.2800",
            "3. low": "25.6800",
            "4. close": "25.7700",
            "5. volume": "80749416"
        },
        "2015-05-04": {
            "1. open": "27.0700",
            "2. high": "27.4800",
            "3. low": "26.9400",
            "4. close": "27.1400",
            "5. volume": "60624772"
        },
        "2015-04-30": {
            "1. open": "27.5500",
            "2. high": "27.6600",
            "3. low": "26.9900",
            "4. close": "27.0000",
            "5. volume": "60954600"
        },
        "2015-04-29": {
            "1. open": "26.8100",
            "2. high": "27.6800",
            "3. low": "26.6400",
            "4. close": "27.3100",
            "5. volume": "58770656"
        },
        "2015-04-28": {
            "1. open": "27.2600",
            "2. high": "27.9500",
            "3. low": "26.8300",
            "4. close": "27.0500",
            "5. volume": "97828616"
        },
        "2015-04-27": {
            "1. open": "27.2500",
            "2. high": "27.6000",
            "3. low": "27.0000",
            "4. close": "27.4500",
            "5. volume": "95614072"
        },
        "2015-04-24": {
            "1. open": "27.5000",
            "2. high": "27.7000",
            "3. low": "26.9100",
            "4. close": "27.1700",
            "5. volume": "91404944"
        },
        "2015-04-23": {
            "1. open": "28.8000",
            "2. high": "29.1800",
            "3. low": "27.7200",
            "4. close": "28.0100",
            "5. volume": "112619488"
        },
        "2015-04-22": {
            "1. open": "28.6800",
            "2. high": "28.8000",
            "3. low": "27.8900",
            "4. close": "28.2600",
            "5. volume": "120169392"
        },
        "2015-04-21": {
            "1. open": "27.5000",
            "2. high": "28.3000",
            "3. low": "27.3600",
            "4. close": "28.2000",
            "5. volume": "83084720"
        },
        "2015-04-20": {
            "1. open": "27.5500",
            "2. high": "28.3900",
            "3. low": "26.8200",
            "4. close": "27.2600",
            "5. volume": "120267224"
        },
        "2015-04-17": {
            "1. open": "28.1000",
            "2. high": "28.3600",
            "3. low": "27.3400",
            "4. close": "27.5700",
            "5. volume": "119462392"
        },
        "2015-04-16": {
            "1. open": "25.7000",
            "2. high": "27.8500",
            "3. low": "25.6000",
            "4. close": "27.6400",
            "5. volume": "155428112"
        },
        "2015-04-15": {
            "1. open": "25.5600",
            "2. high": "26.1400",
            "3. low": "25.4000",
            "4. close": "25.7500",
            "5. volume": "98666992"
        },
        "2015-04-14": {
            "1. open": "25.5700",
            "2. high": "25.8800",
            "3. low": "25.3400",
            "4. close": "25.5700",
            "5. volume": "99656640"
        },
        "2015-04-13": {
            "1. open": "25.7500",
            "2. high": "26.3400",
            "3. low": "25.4700",
            "4. close": "25.5700",
            "5. volume": "130596512"
        },
        "2015-04-10": {
            "1. open": "25.4800",
            "2. high": "25.8200",
            "3. low": "25.3100",
            "4. close": "25.7300",
            "5. volume": "67122960"
        },
        "2015-04-09": {
            "1. open": "26.2800",
            "2. high": "26.3500",
            "3. low": "25.3300",
            "4. close": "25.4900",
            "5. volume": "86028288"
        },
        "2015-04-08": {
            "1. open": "26.1200",
            "2. high": "26.6500",
            "3. low": "25.6200",
            "4. close": "26.2000",
            "5. volume": "92955416"
        },
        "2015-04-07": {
            "1. open": "26.2800",
            "2. high": "26.4900",
            "3. low": "25.8600",
            "4. close": "26.0900",
            "5. volume": "100386680"
        },
        "2015-04-03": {
            "1. open": "25.7700",
            "2. high": "26.4800",
            "3. low": "25.7500",
            "4. close": "26.2300",
            "5. volume": "87230752"
        },
        "2015-04-02": {
            "1. open": "25.9900",
            "2. high": "26.1400",
            "3. low": "25.0600",
            "4. close": "25.5600",
            "5. volume": "65827500"
        },
        "2015-04-01": {
            "1. open": "24.8600",
            "2. high": "25.9300",
            "3. low": "24.7800",
            "4. close": "25.8300",
            "5. volume": "70461536"
        },
        "2015-03-31": {
            "1. open": "25.5000",
            "2. high": "25.9800",
            "3. low": "24.7200",
            "4. close": "24.8600",
            "5. volume": "64572436"
        },
        "2015-03-30": {
            "1. open": "24.9100",
            "2. high": "25.5000",
            "3. low": "24.6900",
            "4. close": "25.3900",
            "5. volume": "71850656"
        },
        "2015-03-27": {
            "1. open": "24.8000",
            "2. high": "24.9500",
            "3. low": "24.4600",
            "4. close": "24.6800",
            "5. volume": "37449420"
        },
        "2015-03-26": {
            "1. open": "24.5100",
            "2. high": "24.9800",
            "3. low": "24.3000",
            "4. close": "24.7800",
            "5. volume": "42934448"
        },
        "2015-03-25": {
            "1. open": "25.5300",
            "2. high": "25.5900",
            "3. low": "24.6600",
            "4. close": "24.7900",
            "5. volume": "54412780"
        },
        "2015-03-24": {
            "1. open": "25.4100",
            "2. high": "25.7600",
            "3. low": "25.1000",
            "4. close": "25.5100",
            "5. volume": "63335588"
        },
        "2015-03-23": {
            "1. open": "24.9900",
            "2. high": "25.8700",
            "3. low": "24.9300",
            "4. close": "25.4600",
            "5. volume": "85462264"
        },
        "2015-03-20": {
            "1. open": "24.7500",
            "2. high": "24.9200",
            "3. low": "24.6200",
            "4. close": "24.7100",
            "5. volume": "48510948"
        },
        "2015-03-19": {
            "1. open": "25.0000",
            "2. high": "25.1000",
            "3. low": "24.7000",
            "4. close": "24.7100",
            "5. volume": "55479704"
        },
        "2015-03-18": {
            "1. open": "25.0000",
            "2. high": "25.2500",
            "3. low": "24.7500",
            "4. close": "25.1600",
            "5. volume": "54565220"
        },
        "2015-03-17": {
            "1. open": "25.0000",
            "2. high": "25.2000",
            "3. low": "24.5500",
            "4. close": "25.1200",
            "5. volume": "62079608"
        },
        "2015-03-16": {
            "1. open": "24.7400",
            "2. high": "24.9000",
            "3. low": "24.3100",
            "4. close": "24.8900",
            "5. volume": "62044440"
        },
        "2015-03-13": {
            "1. open": "24.9900",
            "2. high": "25.0400",
            "3. low": "24.4200",
            "4. close": "24.7300",
            "5. volume": "75481832"
        },
        "2015-03-12": {
            "1. open": "23.8000",
            "2. high": "25.9000",
            "3. low": "23.7900",
            "4. close": "24.7100",
            "5. volume": "110410880"
        },
        "2015-03-11": {
            "1. open": "22.9600",
            "2. high": "23.6000",
            "3. low": "22.9600",
            "4. close": "23.5800",
            "5. volume": "39364352"
        },
        "2015-03-10": {
            "1. open": "23.0000",
            "2. high": "23.1500",
            "3. low": "22.8500",
            "4. close": "22.9600",
            "5. volume": "20182816"
        },
        "2015-03-09": {
            "1. open": "22.3000",
            "2. high": "23.2900",
            "3. low": "22.2200",
            "4. close": "23.1200",
            "5. volume": "28869008"
        },
        "2015-03-06": {
            "1. open": "23.3000",
            "2. high": "23.4000",
            "3. low": "22.5900",
            "4. close": "22.7200",
            "5. volume": "33505512"
        },
        "2015-03-05": {
            "1. open": "23.4000",
            "2. high": "23.8700",
            "3. low": "23.1000",
            "4. close": "23.3000",
            "5. volume": "29661584"
        },
        "2015-03-04": {
            "1. open": "23.6500",
            "2. high": "23.8400",
            "3. low": "23.2000",
            "4. close": "23.7900",
            "5. volume": "28155936"
        },
        "2015-03-03": {
            "1. open": "23.8500",
            "2. high": "24.2800",
            "3. low": "23.3800",
            "4. close": "23.4400",
            "5. volume": "29146804"
        },
        "2015-03-02": {
            "1. open": "24.4800",
            "2. high": "24.7500",
            "3. low": "23.8200",
            "4. close": "24.2800",
            "5. volume": "40105544"
        },
        "2015-02-27": {
            "1. open": "24.6300",
            "2. high": "25.1200",
            "3. low": "24.3000",
            "4. close": "24.3600",
            "5. volume": "30165816"
        },
        "2015-02-26": {
            "1. open": "24.1600",
            "2. high": "24.8500",
            "3. low": "24.0100",
            "4. close": "24.7200",
            "5. volume": "44726468"
        },
        "2015-02-25": {
            "1. open": "23.6000",
            "2. high": "24.6200",
            "3. low": "23.3000",
            "4. close": "24.1600",
            "5. volume": "58538876"
        },
        "2015-02-17": {
            "1. open": "23.1900",
            "2. high": "23.8300",
            "3. low": "23.1000",
            "4. close": "23.5900",
            "5. volume": "34607948"
        },
        "2015-02-16": {
            "1. open": "23.1000",
            "2. high": "23.2800",
            "3. low": "22.7600",
            "4. close": "23.1600",
            "5. volume": "24051974"
        },
        "2015-02-13": {
            "1. open": "23.1600",
            "2. high": "23.2600",
            "3. low": "22.7200",
            "4. close": "22.9000",
            "5. volume": "22019246"
        },
        "2015-02-12": {
            "1. open": "23.3000",
            "2. high": "23.3000",
            "3. low": "22.5800",
            "4. close": "23.0000",
            "5. volume": "17065690"
        },
        "2015-02-11": {
            "1. open": "23.0800",
            "2. high": "23.5000",
            "3. low": "22.9000",
            "4. close": "23.1200",
            "5. volume": "26738284"
        },
        "2015-02-10": {
            "1. open": "22.5100",
            "2. high": "23.0600",
            "3. low": "22.4100",
            "4. close": "22.9900",
            "5. volume": "34046828"
        },
        "2015-02-09": {
            "1. open": "22.1500",
            "2. high": "22.7000",
            "3. low": "22.0900",
            "4. close": "22.4800",
            "5. volume": "36185504"
        },
        "2015-02-06": {
            "1. open": "21.8700",
            "2. high": "22.2800",
            "3. low": "21.6600",
            "4. close": "22.0100",
            "5. volume": "43704064"
        },
        "2015-02-05": {
            "1. open": "22.4800",
            "2. high": "22.6700",
            "3. low": "21.8000",
            "4. close": "21.8200",
            "5. volume": "50709072"
        },
        "2015-02-04": {
            "1. open": "22.6000",
            "2. high": "22.8100",
            "3. low": "21.9100",
            "4. close": "21.9400",
            "5. volume": "40859776"
        },
        "2015-02-03": {
            "1. open": "22.2600",
            "2. high": "22.5400",
            "3. low": "21.9000",
            "4. close": "22.5000",
            "5. volume": "39718324"
        },
        "2015-02-02": {
            "1. open": "22.2500",
            "2. high": "22.5100",
            "3. low": "21.7900",
            "4. close": "21.9600",
            "5. volume": "42284388"
        },
        "2015-01-30": {
            "1. open": "23.4500",
            "2. high": "23.8500",
            "3. low": "22.6300",
            "4. close": "22.6500",
            "5. volume": "39330188"
        },
        "2015-01-29": {
            "1. open": "23.8800",
            "2. high": "23.8800",
            "3. low": "23.3100",
            "4. close": "23.4100",
            "5. volume": "33948304"
        },
        "2015-01-28": {
            "1. open": "23.9000",
            "2. high": "24.3000",
            "3. low": "23.5200",
            "4. close": "23.8800",
            "5. volume": "43099160"
        },
        "2015-01-27": {
            "1. open": "23.6500",
            "2. high": "24.6900",
            "3. low": "23.6000",
            "4. close": "24.1900",
            "5. volume": "69811680"
        },
        "2015-01-26": {
            "1. open": "23.8800",
            "2. high": "23.9900",
            "3. low": "23.1700",
            "4. close": "23.6000",
            "5. volume": "35880700"
        },
        "2015-01-23": {
            "1. open": "24.2200",
            "2. high": "24.4900",
            "3. low": "23.6500",
            "4. close": "23.7900",
            "5. volume": "40271252"
        },
        "2015-01-22": {
            "1. open": "24.3900",
            "2. high": "24.6000",
            "3. low": "23.6500",
            "4. close": "24.0700",
            "5. volume": "50102836"
        },
        "2015-01-21": {
            "1. open": "23.3600",
            "2. high": "24.0900",
            "3. low": "23.0400",
            "4. close": "23.9500",
            "5. volume": "53445164"
        },
        "2015-01-20": {
            "1. open": "22.8300",
            "2. high": "23.6000",
            "3. low": "22.5400",
            "4. close": "23.3300",
            "5. volume": "55460100"
        },
        "2015-01-19": {
            "1. open": "23.1900",
            "2. high": "24.1000",
            "3. low": "22.3700",
            "4. close": "22.8500",
            "5. volume": "68411216"
        },
        "2015-01-16": {
            "1. open": "24.8000",
            "2. high": "25.4000",
            "3. low": "24.7100",
            "4. close": "24.8500",
            "5. volume": "42753680"
        },
        "2015-01-15": {
            "1. open": "24.2000",
            "2. high": "24.7700",
            "3. low": "24.0500",
            "4. close": "24.6700",
            "5. volume": "41562912"
        },
        "2015-01-14": {
            "1. open": "25.1500",
            "2. high": "25.4100",
            "3. low": "24.1000",
            "4. close": "24.3300",
            "5. volume": "39489152"
        },
        "2015-01-13": {
            "1. open": "24.7000",
            "2. high": "25.6200",
            "3. low": "24.1500",
            "4. close": "25.1500",
            "5. volume": "70695176"
        },
        "2015-01-12": {
            "1. open": "23.8100",
            "2. high": "24.8000",
            "3. low": "23.8000",
            "4. close": "24.6100",
            "5. volume": "76755840"
        },
        "2015-01-09": {
            "1. open": "23.9700",
            "2. high": "24.6500",
            "3. low": "23.5700",
            "4. close": "23.7400",
            "5. volume": "67571224"
        },
        "2015-01-08": {
            "1. open": "24.3600",
            "2. high": "24.6600",
            "3. low": "23.6000",
            "4. close": "24.1400",
            "5. volume": "55273564"
        },
        "2015-01-07": {
            "1. open": "24.6000",
            "2. high": "25.2000",
            "3. low": "24.0000",
            "4. close": "24.6600",
            "5. volume": "74061952"
        },
        "2015-01-06": {
            "1. open": "23.6000",
            "2. high": "25.9800",
            "3. low": "23.1900",
            "4. close": "24.6700",
            "5. volume": "143785664"
        },
        "2015-01-05": {
            "1. open": "21.7000",
            "2. high": "23.6200",
            "3. low": "21.6900",
            "4. close": "23.6200",
            "5. volume": "130821072"
        },
        "2014-12-31": {
            "1. open": "21.1000",
            "2. high": "21.6500",
            "3. low": "20.5100",
            "4. close": "21.4700",
            "5. volume": "45949264"
        },
        "2014-12-30": {
            "1. open": "21.0000",
            "2. high": "21.6400",
            "3. low": "20.6700",
            "4. close": "20.8500",
            "5. volume": "62742984"
        },
        "2014-12-29": {
            "1. open": "22.3400",
            "2. high": "22.6800",
            "3. low": "21.3500",
            "4. close": "21.6400",
            "5. volume": "51614720"
        },
        "2014-12-26": {
            "1. open": "21.3900",
            "2. high": "22.2800",
            "3. low": "21.3000",
            "4. close": "22.1100",
            "5. volume": "45479148"
        },
        "2014-12-25": {
            "1. open": "21.2800",
            "2. high": "21.5900",
            "3. low": "20.9700",
            "4. close": "21.4400",
            "5. volume": "43552664"
        },
        "2014-12-24": {
            "1. open": "22.5900",
            "2. high": "22.6500",
            "3. low": "21.0300",
            "4. close": "21.2800",
            "5. volume": "58514184"
        },
        "2014-12-23": {
            "1. open": "22.8900",
            "2. high": "23.2600",
            "3. low": "22.4000",
            "4. close": "22.6900",
            "5. volume": "57752108"
        },
        "2014-12-22": {
            "1. open": "22.7000",
            "2. high": "23.2200",
            "3. low": "22.3100",
            "4. close": "22.7800",
            "5. volume": "67762008"
        },
        "2014-12-19": {
            "1. open": "21.9800",
            "2. high": "22.7400",
            "3. low": "21.5800",
            "4. close": "22.6500",
            "5. volume": "55656180"
        },
        "2014-12-18": {
            "1. open": "22.1100",
            "2. high": "22.1800",
            "3. low": "21.7800",
            "4. close": "21.9800",
            "5. volume": "40702032"
        },
        "2014-12-17": {
            "1. open": "22.0000",
            "2. high": "22.6200",
            "3. low": "21.6000",
            "4. close": "22.0900",
            "5. volume": "66027224"
        },
        "2014-12-16": {
            "1. open": "21.7600",
            "2. high": "22.2200",
            "3. low": "21.3000",
            "4. close": "22.0000",
            "5. volume": "44595976"
        },
        "2014-12-15": {
            "1. open": "21.7100",
            "2. high": "22.0000",
            "3. low": "20.9500",
            "4. close": "21.7600",
            "5. volume": "46262156"
        },
        "2014-12-12": {
            "1. open": "22.6600",
            "2. high": "22.8800",
            "3. low": "21.8100",
            "4. close": "21.8800",
            "5. volume": "44040448"
        },
        "2014-12-11": {
            "1. open": "23.0000",
            "2. high": "23.3000",
            "3. low": "22.1000",
            "4. close": "22.4700",
            "5. volume": "61420344"
        },
        "2014-12-10": {
            "1. open": "21.9300",
            "2. high": "23.0200",
            "3. low": "21.9200",
            "4. close": "22.9900",
            "5. volume": "67544528"
        },
        "2014-12-09": {
            "1. open": "22.1800",
            "2. high": "24.3000",
            "3. low": "20.5500",
            "4. close": "21.4100",
            "5. volume": "112801728"
        },
        "2014-12-08": {
            "1. open": "21.8000",
            "2. high": "22.6800",
            "3. low": "21.5900",
            "4. close": "22.5400",
            "5. volume": "71264144"
        },
        "2014-12-05": {
            "1. open": "21.6300",
            "2. high": "22.3600",
            "3. low": "20.8100",
            "4. close": "21.5800",
            "5. volume": "76357392"
        },
        "2014-12-04": {
            "1. open": "20.8000",
            "2. high": "21.3500",
            "3. low": "20.7000",
            "4. close": "21.3000",
            "5. volume": "55094960"
        },
        "2014-12-03": {
            "1. open": "19.8500",
            "2. high": "21.2100",
            "3. low": "19.8500",
            "4. close": "20.5700",
            "5. volume": "76451936"
        },
        "2014-12-02": {
            "1. open": "19.3300",
            "2. high": "19.9900",
            "3. low": "19.3000",
            "4. close": "19.7200",
            "5. volume": "46731804"
        },
        "2014-12-01": {
            "1. open": "19.6000",
            "2. high": "20.7000",
            "3. low": "19.3100",
            "4. close": "19.4100",
            "5. volume": "62424284"
        },
        "2014-11-28": {
            "1. open": "19.4700",
            "2. high": "19.8500",
            "3. low": "19.2100",
            "4. close": "19.7800",
            "5. volume": "47165336"
        },
        "2014-11-27": {
            "1. open": "19.9100",
            "2. high": "19.9700",
            "3. low": "19.3200",
            "4. close": "19.6000",
            "5. volume": "40284664"
        },
        "2014-11-26": {
            "1. open": "20.2800",
            "2. high": "20.5000",
            "3. low": "19.6500",
            "4. close": "19.9100",
            "5. volume": "36117780"
        },
        "2014-11-25": {
            "1. open": "19.8000",
            "2. high": "20.2800",
            "3. low": "19.5800",
            "4. close": "20.1500",
            "5. volume": "38065508"
        },
        "2014-11-24": {
            "1. open": "19.8000",
            "2. high": "19.8000",
            "3. low": "19.3400",
            "4. close": "19.6100",
            "5. volume": "43875632"
        },
        "2014-11-21": {
            "1. open": "19.0100",
            "2. high": "19.3200",
            "3. low": "18.6900",
            "4. close": "19.2900",
            "5. volume": "22613148"
        },
        "2014-11-20": {
            "1. open": "18.5000",
            "2. high": "19.0200",
            "3. low": "18.3100",
            "4. close": "18.9800",
            "5. volume": "36068368"
        },
        "2014-11-19": {
            "1. open": "19.3600",
            "2. high": "19.3600",
            "3. low": "18.5500",
            "4. close": "18.6500",
            "5. volume": "43392472"
        },
        "2014-11-18": {
            "1. open": "19.4500",
            "2. high": "19.5800",
            "3. low": "19.0000",
            "4. close": "19.5600",
            "5. volume": "48004164"
        },
        "2014-11-17": {
            "1. open": "20.7500",
            "2. high": "20.7500",
            "3. low": "19.2000",
            "4. close": "19.4700",
            "5. volume": "108543672"
        },
        "2014-11-14": {
            "1. open": "18.4900",
            "2. high": "18.9000",
            "3. low": "18.4000",
            "4. close": "18.8700",
            "5. volume": "27488834"
        },
        "2014-11-13": {
            "1. open": "18.4600",
            "2. high": "18.6500",
            "3. low": "18.1800",
            "4. close": "18.4900",
            "5. volume": "29012156"
        },
        "2014-11-12": {
            "1. open": "17.8400",
            "2. high": "18.4600",
            "3. low": "17.7400",
            "4. close": "18.4500",
            "5. volume": "27298048"
        },
        "2014-11-11": {
            "1. open": "18.4000",
            "2. high": "18.4600",
            "3. low": "17.7100",
            "4. close": "17.8600",
            "5. volume": "42037988"
        },
        "2014-11-10": {
            "1. open": "17.5000",
            "2. high": "18.2600",
            "3. low": "17.4900",
            "4. close": "18.2300",
            "5. volume": "45586220"
        },
        "2014-11-07": {
            "1. open": "17.7300",
            "2. high": "17.7400",
            "3. low": "17.3100",
            "4. close": "17.3600",
            "5. volume": "22353646"
        },
        "2014-11-06": {
            "1. open": "17.6800",
            "2. high": "17.6800",
            "3. low": "17.5100",
            "4. close": "17.6500",
            "5. volume": "11952207"
        },
        "2014-11-05": {
            "1. open": "17.5000",
            "2. high": "17.7000",
            "3. low": "17.4800",
            "4. close": "17.5400",
            "5. volume": "12771408"
        },
        "2014-11-04": {
            "1. open": "17.7000",
            "2. high": "17.7200",
            "3. low": "17.5300",
            "4. close": "17.5700",
            "5. volume": "16515470"
        },
        "2014-11-03": {
            "1. open": "17.9200",
            "2. high": "17.9200",
            "3. low": "17.7200",
            "4. close": "17.7600",
            "5. volume": "17079526"
        },
        "2014-10-31": {
            "1. open": "17.7900",
            "2. high": "18.1800",
            "3. low": "17.7900",
            "4. close": "17.8600",
            "5. volume": "31962068"
        },
        "2014-10-30": {
            "1. open": "17.3500",
            "2. high": "17.7100",
            "3. low": "17.3100",
            "4. close": "17.6900",
            "5. volume": "31762464"
        },
        "2014-10-29": {
            "1. open": "17.2800",
            "2. high": "17.4400",
            "3. low": "17.0300",
            "4. close": "17.3600",
            "5. volume": "28015798"
        },
        "2014-10-28": {
            "1. open": "16.9200",
            "2. high": "17.2500",
            "3. low": "16.8800",
            "4. close": "17.2200",
            "5. volume": "19162532"
        },
        "2014-10-27": {
            "1. open": "17.1500",
            "2. high": "17.1500",
            "3. low": "16.7100",
            "4. close": "16.9600",
            "5. volume": "25772252"
        },
        "2014-10-24": {
            "1. open": "17.2100",
            "2. high": "17.2800",
            "3. low": "17.1200",
            "4. close": "17.1700",
            "5. volume": "15046362"
        },
        "2014-10-23": {
            "1. open": "17.3600",
            "2. high": "17.5200",
            "3. low": "17.1400",
            "4. close": "17.2100",
            "5. volume": "18101412"
        },
        "2014-10-22": {
            "1. open": "17.3500",
            "2. high": "17.5600",
            "3. low": "17.3000",
            "4. close": "17.3600",
            "5. volume": "13314320"
        },
        "2014-10-21": {
            "1. open": "17.5500",
            "2. high": "17.5500",
            "3. low": "17.3000",
            "4. close": "17.3400",
            "5. volume": "15016742"
        },
        "2014-10-20": {
            "1. open": "17.7300",
            "2. high": "17.7800",
            "3. low": "17.4500",
            "4. close": "17.6200",
            "5. volume": "15607223"
        },
        "2014-10-17": {
            "1. open": "17.5900",
            "2. high": "17.8900",
            "3. low": "17.3500",
            "4. close": "17.7400",
            "5. volume": "19297690"
        },
        "2014-10-16": {
            "1. open": "17.3700",
            "2. high": "17.7700",
            "3. low": "17.3100",
            "4. close": "17.5300",
            "5. volume": "18329434"
        },
        "2014-10-15": {
            "1. open": "17.2600",
            "2. high": "17.5700",
            "3. low": "17.2300",
            "4. close": "17.4900",
            "5. volume": "18180772"
        },
        "2014-10-14": {
            "1. open": "17.4600",
            "2. high": "17.5700",
            "3. low": "17.1900",
            "4. close": "17.2400",
            "5. volume": "22541888"
        },
        "2014-10-13": {
            "1. open": "17.5000",
            "2. high": "17.6000",
            "3. low": "17.1800",
            "4. close": "17.5700",
            "5. volume": "30490024"
        },
        "2014-10-10": {
            "1. open": "17.9000",
            "2. high": "17.9500",
            "3. low": "17.5100",
            "4. close": "17.6000",
            "5. volume": "34266676"
        },
        "2014-10-09": {
            "1. open": "18.2800",
            "2. high": "18.3400",
            "3. low": "17.9700",
            "4. close": "18.0700",
            "5. volume": "21933450"
        },
        "2014-10-08": {
            "1. open": "18.1000",
            "2. high": "18.3500",
            "3. low": "18.1000",
            "4. close": "18.2000",
            "5. volume": "19834108"
        },
        "2014-09-30": {
            "1. open": "18.1600",
            "2. high": "18.2500",
            "3. low": "17.9500",
            "4. close": "18.0800",
            "5. volume": "20098206"
        },
        "2014-09-29": {
            "1. open": "18.0000",
            "2. high": "18.2500",
            "3. low": "17.9300",
            "4. close": "18.1900",
            "5. volume": "22493020"
        },
        "2014-09-26": {
            "1. open": "18.0200",
            "2. high": "18.1600",
            "3. low": "17.8300",
            "4. close": "18.0000",
            "5. volume": "16504505"
        },
        "2014-09-25": {
            "1. open": "18.5000",
            "2. high": "18.6900",
            "3. low": "17.9000",
            "4. close": "18.0000",
            "5. volume": "22014100"
        },
        "2014-09-24": {
            "1. open": "17.8000",
            "2. high": "18.3600",
            "3. low": "17.8000",
            "4. close": "18.2800",
            "5. volume": "21200550"
        },
        "2014-09-23": {
            "1. open": "17.8700",
            "2. high": "18.1800",
            "3. low": "17.8000",
            "4. close": "18.0000",
            "5. volume": "14556272"
        },
        "2014-09-22": {
            "1. open": "18.2700",
            "2. high": "18.2700",
            "3. low": "17.7900",
            "4. close": "17.9200",
            "5. volume": "22913980"
        },
        "2014-09-19": {
            "1. open": "17.9100",
            "2. high": "18.3400",
            "3. low": "17.8000",
            "4. close": "18.2800",
            "5. volume": "20177522"
        },
        "2014-09-18": {
            "1. open": "17.6000",
            "2. high": "17.9300",
            "3. low": "17.5100",
            "4. close": "17.9300",
            "5. volume": "27226212"
        },
        "2014-09-17": {
            "1. open": "17.7500",
            "2. high": "17.7500",
            "3. low": "17.2500",
            "4. close": "17.6600",
            "5. volume": "23123664"
        },
        "2014-09-16": {
            "1. open": "18.3300",
            "2. high": "18.3800",
            "3. low": "17.4800",
            "4. close": "17.5000",
            "5. volume": "35923420"
        },
        "2014-09-15": {
            "1. open": "18.3100",
            "2. high": "18.4000",
            "3. low": "18.0000",
            "4. close": "18.3300",
            "5. volume": "22463856"
        },
        "2014-09-12": {
            "1. open": "18.0500",
            "2. high": "18.5500",
            "3. low": "18.0000",
            "4. close": "18.5200",
            "5. volume": "16762948"
        },
        "2014-09-11": {
            "1. open": "18.3000",
            "2. high": "18.4600",
            "3. low": "17.9800",
            "4. close": "18.0700",
            "5. volume": "23587872"
        },
        "2014-09-10": {
            "1. open": "18.4900",
            "2. high": "18.5000",
            "3. low": "18.2100",
            "4. close": "18.3600",
            "5. volume": "17442010"
        },
        "2014-09-09": {
            "1. open": "18.7000",
            "2. high": "18.8700",
            "3. low": "18.3500",
            "4. close": "18.6400",
            "5. volume": "22898404"
        },
        "2014-09-05": {
            "1. open": "18.0900",
            "2. high": "18.7000",
            "3. low": "18.0900",
            "4. close": "18.6900",
            "5. volume": "41275384"
        },
        "2014-09-04": {
            "1. open": "17.6500",
            "2. high": "18.0700",
            "3. low": "17.6300",
            "4. close": "17.9300",
            "5. volume": "32423450"
        },
        "2014-09-03": {
            "1. open": "17.2800",
            "2. high": "17.9500",
            "3. low": "17.2800",
            "4. close": "17.6800",
            "5. volume": "33748972"
        },
        "2014-09-02": {
            "1. open": "17.1800",
            "2. high": "17.3300",
            "3. low": "17.0000",
            "4. close": "17.2800",
            "5. volume": "22716216"
        },
        "2014-09-01": {
            "1. open": "17.0500",
            "2. high": "17.3200",
            "3. low": "17.0000",
            "4. close": "17.1600",
            "5. volume": "19185580"
        },
        "2014-08-29": {
            "1. open": "16.6000",
            "2. high": "16.9900",
            "3. low": "16.5800",
            "4. close": "16.9300",
            "5. volume": "14887852"
        },
        "2014-08-28": {
            "1. open": "16.7100",
            "2. high": "16.8400",
            "3. low": "16.5000",
            "4. close": "16.5600",
            "5. volume": "10706598"
        },
        "2014-08-27": {
            "1. open": "16.5300",
            "2. high": "16.9300",
            "3. low": "16.5300",
            "4. close": "16.7200",
            "5. volume": "12228439"
        },
        "2014-08-26": {
            "1. open": "16.7300",
            "2. high": "16.7400",
            "3. low": "16.4300",
            "4. close": "16.5300",
            "5. volume": "19147988"
        },
        "2014-08-25": {
            "1. open": "17.0000",
            "2. high": "17.0000",
            "3. low": "16.6000",
            "4. close": "16.7400",
            "5. volume": "21394128"
        },
        "2014-08-22": {
            "1. open": "17.1000",
            "2. high": "17.2000",
            "3. low": "16.9100",
            "4. close": "17.0300",
            "5. volume": "13352531"
        },
        "2014-08-21": {
            "1. open": "16.9000",
            "2. high": "17.1200",
            "3. low": "16.8100",
            "4. close": "17.1000",
            "5. volume": "21326180"
        },
        "2014-08-20": {
            "1. open": "17.1400",
            "2. high": "17.1700",
            "3. low": "16.8100",
            "4. close": "16.9000",
            "5. volume": "20944440"
        },
        "2014-08-19": {
            "1. open": "17.3300",
            "2. high": "17.3500",
            "3. low": "17.1100",
            "4. close": "17.2300",
            "5. volume": "19152198"
        },
        "2014-08-18": {
            "1. open": "17.3700",
            "2. high": "17.4900",
            "3. low": "17.2100",
            "4. close": "17.3300",
            "5. volume": "21120164"
        },
        "2014-08-15": {
            "1. open": "16.9100",
            "2. high": "17.3800",
            "3. low": "16.8100",
            "4. close": "17.3600",
            "5. volume": "34339636"
        },
        "2014-08-14": {
            "1. open": "16.4100",
            "2. high": "17.0900",
            "3. low": "16.4000",
            "4. close": "16.9700",
            "5. volume": "65009592"
        },
        "2014-08-13": {
            "1. open": "16.3700",
            "2. high": "16.4500",
            "3. low": "16.1800",
            "4. close": "16.3200",
            "5. volume": "18518102"
        },
        "2014-08-12": {
            "1. open": "16.3700",
            "2. high": "16.4000",
            "3. low": "16.1700",
            "4. close": "16.3700",
            "5. volume": "20449876"
        },
        "2014-08-11": {
            "1. open": "16.0800",
            "2. high": "16.4300",
            "3. low": "15.9500",
            "4. close": "16.3700",
            "5. volume": "23353552"
        },
        "2014-08-08": {
            "1. open": "15.8300",
            "2. high": "16.0600",
            "3. low": "15.7400",
            "4. close": "16.0300",
            "5. volume": "22098112"
        },
        "2014-08-07": {
            "1. open": "16.2600",
            "2. high": "16.3500",
            "3. low": "15.7900",
            "4. close": "15.8100",
            "5. volume": "37421892"
        },
        "2014-08-06": {
            "1. open": "16.3200",
            "2. high": "16.4000",
            "3. low": "16.1500",
            "4. close": "16.2600",
            "5. volume": "20018552"
        },
        "2014-08-05": {
            "1. open": "16.5800",
            "2. high": "16.6500",
            "3. low": "16.2900",
            "4. close": "16.4300",
            "5. volume": "23885032"
        },
        "2014-08-04": {
            "1. open": "16.2900",
            "2. high": "16.5900",
            "3. low": "16.2000",
            "4. close": "16.5700",
            "5. volume": "31541344"
        },
        "2014-08-01": {
            "1. open": "16.1900",
            "2. high": "16.5500",
            "3. low": "16.1600",
            "4. close": "16.2600",
            "5. volume": "29008520"
        },
        "2014-07-31": {
            "1. open": "16.1600",
            "2. high": "16.3000",
            "3. low": "16.0200",
            "4. close": "16.2900",
            "5. volume": "21171428"
        },
        "2014-07-30": {
            "1. open": "16.5100",
            "2. high": "16.5100",
            "3. low": "16.0300",
            "4. close": "16.1600",
            "5. volume": "36525476"
        },
        "2014-07-29": {
            "1. open": "17.8000",
            "2. high": "17.9100",
            "3. low": "17.5300",
            "4. close": "17.6300",
            "5. volume": "38598032"
        },
        "2014-07-28": {
            "1. open": "17.6500",
            "2. high": "18.0200",
            "3. low": "17.6300",
            "4. close": "17.6800",
            "5. volume": "39316044"
        },
        "2014-07-25": {
            "1. open": "17.2600",
            "2. high": "17.6000",
            "3. low": "17.1800",
            "4. close": "17.5400",
            "5. volume": "29017776"
        },
        "2014-07-24": {
            "1. open": "17.2700",
            "2. high": "17.4100",
            "3. low": "16.8500",
            "4. close": "17.2600",
            "5. volume": "52382732"
        },
        "2014-07-23": {
            "1. open": "16.4800",
            "2. high": "16.7900",
            "3. low": "16.4300",
            "4. close": "16.7100",
            "5. volume": "28487870"
        },
        "2014-07-22": {
            "1. open": "16.1800",
            "2. high": "16.8600",
            "3. low": "16.1600",
            "4. close": "16.5400",
            "5. volume": "49034988"
        },
        "2014-07-21": {
            "1. open": "15.8500",
            "2. high": "16.3100",
            "3. low": "15.8000",
            "4. close": "16.2600",
            "5. volume": "32822990"
        },
        "2014-07-18": {
            "1. open": "15.5200",
            "2. high": "15.9900",
            "3. low": "15.5200",
            "4. close": "15.8500",
            "5. volume": "24702432"
        },
        "2014-07-17": {
            "1. open": "15.9500",
            "2. high": "15.9800",
            "3. low": "15.5000",
            "4. close": "15.5800",
            "5. volume": "21195076"
        },
        "2014-07-16": {
            "1. open": "15.9600",
            "2. high": "16.1200",
            "3. low": "15.9200",
            "4. close": "15.9700",
            "5. volume": "21744162"
        },
        "2014-07-15": {
            "1. open": "16.0000",
            "2. high": "16.0900",
            "3. low": "15.7900",
            "4. close": "15.9900",
            "5. volume": "27562440"
        },
        "2014-07-14": {
            "1. open": "15.6600",
            "2. high": "16.1900",
            "3. low": "15.6500",
            "4. close": "16.0000",
            "5. volume": "53523568"
        },
        "2014-07-11": {
            "1. open": "15.3800",
            "2. high": "15.8800",
            "3. low": "15.3000",
            "4. close": "15.6200",
            "5. volume": "25197740"
        },
        "2014-07-10": {
            "1. open": "15.5600",
            "2. high": "15.7500",
            "3. low": "15.3200",
            "4. close": "15.3700",
            "5. volume": "16728262"
        },
        "2014-07-09": {
            "1. open": "15.4000",
            "2. high": "15.7200",
            "3. low": "15.3500",
            "4. close": "15.4800",
            "5. volume": "20920588"
        },
        "2014-07-08": {
            "1. open": "15.3400",
            "2. high": "15.4400",
            "3. low": "15.2700",
            "4. close": "15.4300",
            "5. volume": "12862336"
        },
        "2014-07-07": {
            "1. open": "15.6300",
            "2. high": "15.6400",
            "3. low": "15.3500",
            "4. close": "15.3700",
            "5. volume": "13978190"
        },
        "2014-07-04": {
            "1. open": "15.6600",
            "2. high": "15.7500",
            "3. low": "15.4500",
            "4. close": "15.5600",
            "5. volume": "11470956"
        },
        "2014-07-03": {
            "1. open": "15.4600",
            "2. high": "15.7400",
            "3. low": "15.4000",
            "4. close": "15.6500",
            "5. volume": "17498432"
        },
        "2014-07-02": {
            "1. open": "15.4300",
            "2. high": "15.4600",
            "3. low": "15.3300",
            "4. close": "15.4300",
            "5. volume": "11642834"
        },
        "2014-07-01": {
            "1. open": "15.3600",
            "2. high": "15.4600",
            "3. low": "15.3200",
            "4. close": "15.4100",
            "5. volume": "11637056"
        },
        "2014-06-30": {
            "1. open": "15.3200",
            "2. high": "15.5200",
            "3. low": "15.2700",
            "4. close": "15.3000",
            "5. volume": "17229800"
        },
        "2014-06-27": {
            "1. open": "15.2800",
            "2. high": "15.4400",
            "3. low": "15.1600",
            "4. close": "15.3200",
            "5. volume": "13308305"
        },
        "2014-06-26": {
            "1. open": "15.3000",
            "2. high": "15.4500",
            "3. low": "15.2700",
            "4. close": "15.3000",
            "5. volume": "11124136"
        },
        "2014-06-25": {
            "1. open": "15.5400",
            "2. high": "15.5700",
            "3. low": "15.2000",
            "4. close": "15.2900",
            "5. volume": "14538293"
        },
        "2014-06-24": {
            "1. open": "15.4200",
            "2. high": "15.6100",
            "3. low": "15.3700",
            "4. close": "15.5500",
            "5. volume": "10838698"
        },
        "2014-06-23": {
            "1. open": "15.4500",
            "2. high": "15.7500",
            "3. low": "15.4000",
            "4. close": "15.4200",
            "5. volume": "9391127"
        },
        "2014-06-20": {
            "1. open": "15.3000",
            "2. high": "15.5000",
            "3. low": "15.2600",
            "4. close": "15.4700",
            "5. volume": "12263486"
        },
        "2014-06-19": {
            "1. open": "15.6000",
            "2. high": "15.7400",
            "3. low": "15.1500",
            "4. close": "15.2300",
            "5. volume": "16808502"
        },
        "2014-06-18": {
            "1. open": "15.4400",
            "2. high": "15.6800",
            "3. low": "15.3900",
            "4. close": "15.6400",
            "5. volume": "15922866"
        },
        "2014-06-17": {
            "1. open": "15.7000",
            "2. high": "15.7300",
            "3. low": "15.3800",
            "4. close": "15.4700",
            "5. volume": "21754514"
        },
        "2014-06-16": {
            "1. open": "15.4400",
            "2. high": "15.8600",
            "3. low": "15.4400",
            "4. close": "15.8000",
            "5. volume": "27412794"
        },
        "2014-06-13": {
            "1. open": "15.1100",
            "2. high": "15.5500",
            "3. low": "15.1000",
            "4. close": "15.4400",
            "5. volume": "25679720"
        },
        "2014-06-12": {
            "1. open": "15.1300",
            "2. high": "15.2600",
            "3. low": "15.0600",
            "4. close": "15.1100",
            "5. volume": "12719215"
        },
        "2014-06-11": {
            "1. open": "15.0600",
            "2. high": "15.2100",
            "3. low": "15.0000",
            "4. close": "15.1800",
            "5. volume": "21882646"
        },
        "2014-06-10": {
            "1. open": "14.8900",
            "2. high": "15.1300",
            "3. low": "14.8000",
            "4. close": "15.1000",
            "5. volume": "24853140"
        },
        "2014-06-09": {
            "1. open": "14.6200",
            "2. high": "14.8800",
            "3. low": "14.6000",
            "4. close": "14.8500",
            "5. volume": "20120548"
        },
        "2014-06-06": {
            "1. open": "14.6300",
            "2. high": "14.8300",
            "3. low": "14.5800",
            "4. close": "14.6700",
            "5. volume": "14362651"
        },
        "2014-06-05": {
            "1. open": "14.4400",
            "2. high": "14.6900",
            "3. low": "14.4000",
            "4. close": "14.6400",
            "5. volume": "11016645"
        },
        "2014-06-04": {
            "1. open": "14.5200",
            "2. high": "14.5400",
            "3. low": "14.2800",
            "4. close": "14.4800",
            "5. volume": "15598498"
        },
        "2014-06-03": {
            "1. open": "14.6200",
            "2. high": "14.7100",
            "3. low": "14.4900",
            "4. close": "14.5100",
            "5. volume": "11771279"
        },
        "2014-05-30": {
            "1. open": "14.7000",
            "2. high": "14.7100",
            "3. low": "14.5600",
            "4. close": "14.6000",
            "5. volume": "10788388"
        },
        "2014-05-29": {
            "1. open": "14.7500",
            "2. high": "14.8900",
            "3. low": "14.6400",
            "4. close": "14.6500",
            "5. volume": "13469457"
        },
        "2014-05-28": {
            "1. open": "14.6600",
            "2. high": "14.7700",
            "3. low": "14.5300",
            "4. close": "14.7400",
            "5. volume": "11456055"
        },
        "2014-05-27": {
            "1. open": "14.7100",
            "2. high": "14.7600",
            "3. low": "14.6000",
            "4. close": "14.6700",
            "5. volume": "12248844"
        },
        "2014-05-26": {
            "1. open": "15.0500",
            "2. high": "15.2000",
            "3. low": "14.6600",
            "4. close": "14.7900",
            "5. volume": "29947336"
        },
        "2014-05-23": {
            "1. open": "14.5300",
            "2. high": "14.6900",
            "3. low": "14.4600",
            "4. close": "14.6700",
            "5. volume": "10425488"
        },
        "2014-05-22": {
            "1. open": "14.4700",
            "2. high": "14.6300",
            "3. low": "14.3800",
            "4. close": "14.5000",
            "5. volume": "13120489"
        },
        "2014-05-21": {
            "1. open": "14.3100",
            "2. high": "14.4900",
            "3. low": "14.2500",
            "4. close": "14.4800",
            "5. volume": "7991373"
        },
        "2014-05-20": {
            "1. open": "14.3900",
            "2. high": "14.5100",
            "3. low": "14.3100",
            "4. close": "14.3500",
            "5. volume": "8975264"
        },
        "2014-05-19": {
            "1. open": "14.5200",
            "2. high": "14.5800",
            "3. low": "14.3000",
            "4. close": "14.3000",
            "5. volume": "12746077"
        },
        "2014-05-16": {
            "1. open": "14.5800",
            "2. high": "14.6400",
            "3. low": "14.4700",
            "4. close": "14.6200",
            "5. volume": "12716037"
        },
        "2014-05-15": {
            "1. open": "14.5800",
            "2. high": "14.7300",
            "3. low": "14.5400",
            "4. close": "14.5700",
            "5. volume": "13674464"
        },
        "2014-05-14": {
            "1. open": "14.6400",
            "2. high": "14.6800",
            "3. low": "14.5100",
            "4. close": "14.6500",
            "5. volume": "9857792"
        },
        "2014-05-13": {
            "1. open": "14.7900",
            "2. high": "14.7900",
            "3. low": "14.5300",
            "4. close": "14.6400",
            "5. volume": "12372589"
        },
        "2014-05-12": {
            "1. open": "14.5300",
            "2. high": "14.8400",
            "3. low": "14.4600",
            "4. close": "14.7900",
            "5. volume": "27104196"
        },
        "2014-05-09": {
            "1. open": "14.5900",
            "2. high": "14.6200",
            "3. low": "14.4100",
            "4. close": "14.4200",
            "5. volume": "10318148"
        },
        "2014-05-08": {
            "1. open": "14.3400",
            "2. high": "14.6600",
            "3. low": "14.2700",
            "4. close": "14.5700",
            "5. volume": "18013520"
        },
        "2014-05-07": {
            "1. open": "14.4100",
            "2. high": "14.4800",
            "3. low": "14.2300",
            "4. close": "14.3400",
            "5. volume": "13383679"
        },
        "2014-05-06": {
            "1. open": "14.5000",
            "2. high": "14.5400",
            "3. low": "14.3900",
            "4. close": "14.4200",
            "5. volume": "13697243"
        },
        "2014-05-05": {
            "1. open": "14.4300",
            "2. high": "14.5200",
            "3. low": "14.3600",
            "4. close": "14.5000",
            "5. volume": "16675316"
        },
        "2014-04-30": {
            "1. open": "14.4100",
            "2. high": "14.5700",
            "3. low": "14.3400",
            "4. close": "14.5200",
            "5. volume": "16932544"
        },
        "2014-04-29": {
            "1. open": "14.1000",
            "2. high": "14.5900",
            "3. low": "14.0800",
            "4. close": "14.5000",
            "5. volume": "28445696"
        },
        "2014-04-28": {
            "1. open": "14.0800",
            "2. high": "14.2000",
            "3. low": "14.0000",
            "4. close": "14.0600",
            "5. volume": "17162644"
        },
        "2014-04-25": {
            "1. open": "14.3500",
            "2. high": "14.5300",
            "3. low": "14.2600",
            "4. close": "14.2700",
            "5. volume": "18754124"
        },
        "2014-04-24": {
            "1. open": "14.3600",
            "2. high": "14.5000",
            "3. low": "14.2400",
            "4. close": "14.3500",
            "5. volume": "14346527"
        },
        "2014-04-23": {
            "1. open": "14.2100",
            "2. high": "14.4900",
            "3. low": "14.2100",
            "4. close": "14.3700",
            "5. volume": "17876472"
        },
        "2014-04-22": {
            "1. open": "14.1100",
            "2. high": "14.3500",
            "3. low": "14.0400",
            "4. close": "14.3400",
            "5. volume": "21126032"
        },
        "2014-04-21": {
            "1. open": "14.3000",
            "2. high": "14.4000",
            "3. low": "14.0800",
            "4. close": "14.0900",
            "5. volume": "20448512"
        },
        "2014-04-18": {
            "1. open": "14.3600",
            "2. high": "14.6300",
            "3. low": "14.2000",
            "4. close": "14.4400",
            "5. volume": "22576204"
        },
        "2014-04-17": {
            "1. open": "14.3700",
            "2. high": "14.4600",
            "3. low": "14.2700",
            "4. close": "14.3800",
            "5. volume": "15225860"
        },
        "2014-04-16": {
            "1. open": "14.3100",
            "2. high": "14.4500",
            "3. low": "14.1700",
            "4. close": "14.3000",
            "5. volume": "19207732"
        },
        "2014-04-15": {
            "1. open": "14.8500",
            "2. high": "14.8900",
            "3. low": "14.2900",
            "4. close": "14.3200",
            "5. volume": "38631488"
        },
        "2014-04-14": {
            "1. open": "14.9300",
            "2. high": "15.1600",
            "3. low": "14.7800",
            "4. close": "14.9000",
            "5. volume": "23764760"
        },
        "2014-04-11": {
            "1. open": "14.8500",
            "2. high": "15.0500",
            "3. low": "14.7800",
            "4. close": "14.9600",
            "5. volume": "38486264"
        },
        "2014-04-10": {
            "1. open": "14.5600",
            "2. high": "14.9700",
            "3. low": "14.4200",
            "4. close": "14.9200",
            "5. volume": "41373808"
        },
        "2014-04-09": {
            "1. open": "14.6000",
            "2. high": "14.7300",
            "3. low": "14.4500",
            "4. close": "14.5600",
            "5. volume": "24147124"
        },
        "2014-04-08": {
            "1. open": "13.9900",
            "2. high": "14.6800",
            "3. low": "13.9000",
            "4. close": "14.5700",
            "5. volume": "55806280"
        },
        "2014-04-04": {
            "1. open": "13.9300",
            "2. high": "14.1300",
            "3. low": "13.8400",
            "4. close": "14.0300",
            "5. volume": "23152912"
        },
        "2014-04-03": {
            "1. open": "14.1300",
            "2. high": "14.1800",
            "3. low": "13.8600",
            "4. close": "13.9200",
            "5. volume": "32628324"
        },
        "2014-04-02": {
            "1. open": "13.9000",
            "2. high": "14.1300",
            "3. low": "13.8100",
            "4. close": "14.1200",
            "5. volume": "44692200"
        },
        "2014-04-01": {
            "1. open": "13.9000",
            "2. high": "13.9900",
            "3. low": "13.7200",
            "4. close": "13.8900",
            "5. volume": "35861656"
        },
        "2014-03-31": {
            "1. open": "14.0000",
            "2. high": "14.1900",
            "3. low": "13.7400",
            "4. close": "13.8500",
            "5. volume": "52112836"
        },
        "2014-03-28": {
            "1. open": "13.6000",
            "2. high": "14.0900",
            "3. low": "13.4600",
            "4. close": "13.8800",
            "5. volume": "122517576"
        },
        "2014-03-27": {
            "1. open": "12.9600",
            "2. high": "13.0200",
            "3. low": "12.6300",
            "4. close": "12.8100",
            "5. volume": "28879244"
        },
        "2014-03-26": {
            "1. open": "13.0500",
            "2. high": "13.1700",
            "3. low": "12.8700",
            "4. close": "12.9600",
            "5. volume": "27132608"
        },
        "2014-03-25": {
            "1. open": "12.8500",
            "2. high": "13.2900",
            "3. low": "12.8100",
            "4. close": "13.1000",
            "5. volume": "34572888"
        },
        "2014-03-24": {
            "1. open": "12.9000",
            "2. high": "12.9800",
            "3. low": "12.7500",
            "4. close": "12.8800",
            "5. volume": "26406036"
        },
        "2014-03-21": {
            "1. open": "12.2900",
            "2. high": "12.8000",
            "3. low": "12.2400",
            "4. close": "12.7500",
            "5. volume": "30577444"
        },
        "2014-03-20": {
            "1. open": "12.6100",
            "2. high": "12.6300",
            "3. low": "12.2900",
            "4. close": "12.3300",
            "5. volume": "20526108"
        },
        "2014-03-19": {
            "1. open": "12.7200",
            "2. high": "12.7200",
            "3. low": "12.4400",
            "4. close": "12.5800",
            "5. volume": "14072353"
        },
        "2014-03-18": {
            "1. open": "12.7700",
            "2. high": "12.8700",
            "3. low": "12.6600",
            "4. close": "12.7300",
            "5. volume": "19102152"
        },
        "2014-03-17": {
            "1. open": "12.6800",
            "2. high": "12.7800",
            "3. low": "12.5400",
            "4. close": "12.7500",
            "5. volume": "19389732"
        },
        "2014-03-14": {
            "1. open": "12.5700",
            "2. high": "12.6400",
            "3. low": "12.4600",
            "4. close": "12.5600",
            "5. volume": "13909210"
        },
        "2014-03-13": {
            "1. open": "12.6000",
            "2. high": "12.6700",
            "3. low": "12.4800",
            "4. close": "12.6500",
            "5. volume": "16402377"
        },
        "2014-03-12": {
            "1. open": "12.4400",
            "2. high": "12.6400",
            "3. low": "12.2200",
            "4. close": "12.5700",
            "5. volume": "25242056"
        },
        "2014-03-11": {
            "1. open": "12.6500",
            "2. high": "12.7700",
            "3. low": "12.3800",
            "4. close": "12.5200",
            "5. volume": "28818924"
        },
        "2014-03-10": {
            "1. open": "12.8500",
            "2. high": "12.9700",
            "3. low": "12.6000",
            "4. close": "12.6500",
            "5. volume": "25169800"
        },
        "2014-03-07": {
            "1. open": "12.8000",
            "2. high": "12.9700",
            "3. low": "12.6900",
            "4. close": "12.7800",
            "5. volume": "15244229"
        },
        "2014-03-06": {
            "1. open": "12.8800",
            "2. high": "12.8900",
            "3. low": "12.6300",
            "4. close": "12.8000",
            "5. volume": "19235626"
        },
        "2014-03-05": {
            "1. open": "13.1700",
            "2. high": "13.2600",
            "3. low": "12.8100",
            "4. close": "12.8600",
            "5. volume": "23288180"
        },
        "2014-03-04": {
            "1. open": "12.8100",
            "2. high": "13.1700",
            "3. low": "12.7600",
            "4. close": "13.1200",
            "5. volume": "33715820"
        },
        "2014-03-03": {
            "1. open": "12.7000",
            "2. high": "12.9600",
            "3. low": "12.6500",
            "4. close": "12.8800",
            "5. volume": "24412660"
        },
        "2014-02-28": {
            "1. open": "12.6000",
            "2. high": "12.7800",
            "3. low": "12.4000",
            "4. close": "12.7000",
            "5. volume": "21277038"
        },
        "2014-02-27": {
            "1. open": "12.7200",
            "2. high": "12.9900",
            "3. low": "12.6100",
            "4. close": "12.6500",
            "5. volume": "21425102"
        },
        "2014-02-26": {
            "1. open": "12.6300",
            "2. high": "12.7600",
            "3. low": "12.4200",
            "4. close": "12.6900",
            "5. volume": "28638004"
        },
        "2014-02-25": {
            "1. open": "13.1500",
            "2. high": "13.1700",
            "3. low": "12.6600",
            "4. close": "12.7100",
            "5. volume": "37004740"
        },
        "2014-02-24": {
            "1. open": "13.4300",
            "2. high": "13.4300",
            "3. low": "12.9600",
            "4. close": "13.1400",
            "5. volume": "28056240"
        },
        "2014-02-21": {
            "1. open": "13.6300",
            "2. high": "13.8800",
            "3. low": "13.4300",
            "4. close": "13.5600",
            "5. volume": "22021646"
        },
        "2014-02-20": {
            "1. open": "13.7600",
            "2. high": "14.1100",
            "3. low": "13.6300",
            "4. close": "13.6400",
            "5. volume": "45384168"
        },
        "2014-02-19": {
            "1. open": "13.4500",
            "2. high": "13.7700",
            "3. low": "13.4300",
            "4. close": "13.6200",
            "5. volume": "27431230"
        },
        "2014-02-18": {
            "1. open": "13.6800",
            "2. high": "13.6800",
            "3. low": "13.4000",
            "4. close": "13.4600",
            "5. volume": "23597792"
        },
        "2014-02-17": {
            "1. open": "13.5800",
            "2. high": "13.7700",
            "3. low": "13.4500",
            "4. close": "13.7000",
            "5. volume": "32160680"
        },
        "2014-02-14": {
            "1. open": "13.4400",
            "2. high": "13.5400",
            "3. low": "13.3300",
            "4. close": "13.5000",
            "5. volume": "21075188"
        },
        "2014-02-13": {
            "1. open": "13.4100",
            "2. high": "13.5900",
            "3. low": "13.3100",
            "4. close": "13.4100",
            "5. volume": "28835288"
        },
        "2014-02-12": {
            "1. open": "13.5200",
            "2. high": "13.5500",
            "3. low": "13.3200",
            "4. close": "13.3800",
            "5. volume": "25396886"
        },
        "2014-02-11": {
            "1. open": "13.6000",
            "2. high": "13.7200",
            "3. low": "13.4000",
            "4. close": "13.5200",
            "5. volume": "36176520"
        },
        "2014-02-10": {
            "1. open": "13.0300",
            "2. high": "13.5700",
            "3. low": "13.0300",
            "4. close": "13.4800",
            "5. volume": "39720912"
        },
        "2014-02-07": {
            "1. open": "12.9000",
            "2. high": "12.9600",
            "3. low": "12.6200",
            "4. close": "12.9500",
            "5. volume": "16580145"
        },
        "2014-01-30": {
            "1. open": "13.0300",
            "2. high": "13.1000",
            "3. low": "12.9500",
            "4. close": "12.9800",
            "5. volume": "9731090"
        },
        "2014-01-29": {
            "1. open": "13.1900",
            "2. high": "13.2100",
            "3. low": "12.9600",
            "4. close": "13.0900",
            "5. volume": "11068008"
        },
        "2014-01-28": {
            "1. open": "13.1300",
            "2. high": "13.2200",
            "3. low": "13.0000",
            "4. close": "13.0900",
            "5. volume": "12249246"
        },
        "2014-01-27": {
            "1. open": "13.0700",
            "2. high": "13.2200",
            "3. low": "12.9400",
            "4. close": "13.0700",
            "5. volume": "15980804"
        },
        "2014-01-24": {
            "1. open": "13.0500",
            "2. high": "13.3400",
            "3. low": "12.9900",
            "4. close": "13.1800",
            "5. volume": "19463658"
        },
        "2014-01-23": {
            "1. open": "13.1100",
            "2. high": "13.2400",
            "3. low": "13.0300",
            "4. close": "13.0700",
            "5. volume": "20695864"
        },
        "2014-01-22": {
            "1. open": "12.7000",
            "2. high": "13.1700",
            "3. low": "12.6700",
            "4. close": "13.0900",
            "5. volume": "26193844"
        },
        "2014-01-21": {
            "1. open": "12.5300",
            "2. high": "12.7500",
            "3. low": "12.5200",
            "4. close": "12.6800",
            "5. volume": "13073519"
        },
        "2014-01-20": {
            "1. open": "12.6500",
            "2. high": "12.7200",
            "3. low": "12.3700",
            "4. close": "12.4800",
            "5. volume": "23120108"
        },
        "2014-01-17": {
            "1. open": "13.0700",
            "2. high": "13.0700",
            "3. low": "12.6000",
            "4. close": "12.6300",
            "5. volume": "34698284"
        },
        "2014-01-16": {
            "1. open": "13.1800",
            "2. high": "13.2100",
            "3. low": "12.9500",
            "4. close": "13.1000",
            "5. volume": "20240560"
        },
        "2014-01-15": {
            "1. open": "13.0500",
            "2. high": "13.2100",
            "3. low": "13.0200",
            "4. close": "13.2000",
            "5. volume": "13451034"
        },
        "2014-01-14": {
            "1. open": "13.0900",
            "2. high": "13.2100",
            "3. low": "12.9500",
            "4. close": "13.1100",
            "5. volume": "27787824"
        },
        "2014-01-13": {
            "1. open": "12.9900",
            "2. high": "13.2600",
            "3. low": "12.8700",
            "4. close": "13.0100",
            "5. volume": "15708051"
        },
        "2014-01-10": {
            "1. open": "13.1000",
            "2. high": "13.1400",
            "3. low": "12.8900",
            "4. close": "13.0600",
            "5. volume": "16978194"
        },
        "2014-01-09": {
            "1. open": "13.3000",
            "2. high": "13.5400",
            "3. low": "13.0000",
            "4. close": "13.0600",
            "5. volume": "15049866"
        },
        "2014-01-08": {
            "1. open": "13.1700",
            "2. high": "13.5100",
            "3. low": "13.1400",
            "4. close": "13.4000",
            "5. volume": "24067676"
        },
        "2014-01-07": {
            "1. open": "12.9900",
            "2. high": "13.2600",
            "3. low": "12.9100",
            "4. close": "13.1400",
            "5. volume": "11359405"
        },
        "2014-01-06": {
            "1. open": "13.3500",
            "2. high": "13.3600",
            "3. low": "12.9800",
            "4. close": "13.0400",
            "5. volume": "30556890"
        },
        "2014-01-03": {
            "1. open": "13.7000",
            "2. high": "13.7500",
            "3. low": "13.3000",
            "4. close": "13.4500",
            "5. volume": "31519688"
        },
        "2014-01-02": {
            "1. open": "14.0900",
            "2. high": "14.1100",
            "3. low": "13.7900",
            "4. close": "13.8500",
            "5. volume": "17035256"
        },
        "2013-12-31": {
            "1. open": "13.8100",
            "2. high": "14.2000",
            "3. low": "13.8100",
            "4. close": "14.1400",
            "5. volume": "11625570"
        },
        "2013-12-30": {
            "1. open": "13.8700",
            "2. high": "14.1200",
            "3. low": "13.7900",
            "4. close": "13.9900",
            "5. volume": "15207943"
        },
        "2013-12-27": {
            "1. open": "13.4000",
            "2. high": "14.0500",
            "3. low": "13.3500",
            "4. close": "13.8700",
            "5. volume": "29222286"
        },
        "2013-12-26": {
            "1. open": "13.7300",
            "2. high": "13.8000",
            "3. low": "13.3600",
            "4. close": "13.3800",
            "5. volume": "18982840"
        },
        "2013-12-25": {
            "1. open": "13.8300",
            "2. high": "13.8800",
            "3. low": "13.6700",
            "4. close": "13.8100",
            "5. volume": "15299520"
        },
        "2013-12-24": {
            "1. open": "13.9000",
            "2. high": "14.0400",
            "3. low": "13.6400",
            "4. close": "13.7900",
            "5. volume": "17511500"
        },
        "2013-12-23": {
            "1. open": "13.6900",
            "2. high": "14.0100",
            "3. low": "13.6000",
            "4. close": "13.8000",
            "5. volume": "18544536"
        },
        "2013-12-20": {
            "1. open": "14.3400",
            "2. high": "14.4300",
            "3. low": "13.0000",
            "4. close": "13.5800",
            "5. volume": "33758324"
        },
        "2013-12-19": {
            "1. open": "14.4300",
            "2. high": "15.0700",
            "3. low": "14.2600",
            "4. close": "14.3100",
            "5. volume": "22481632"
        },
        "2013-12-18": {
            "1. open": "14.3500",
            "2. high": "14.6500",
            "3. low": "14.2300",
            "4. close": "14.3600",
            "5. volume": "19820002"
        },
        "2013-12-17": {
            "1. open": "14.5000",
            "2. high": "14.5800",
            "3. low": "14.2100",
            "4. close": "14.2900",
            "5. volume": "22284626"
        },
        "2013-12-16": {
            "1. open": "15.4000",
            "2. high": "15.4200",
            "3. low": "14.4200",
            "4. close": "14.5500",
            "5. volume": "50299512"
        },
        "2013-12-13": {
            "1. open": "15.3000",
            "2. high": "15.5800",
            "3. low": "15.2800",
            "4. close": "15.3800",
            "5. volume": "16991852"
        },
        "2013-12-12": {
            "1. open": "15.4200",
            "2. high": "15.8200",
            "3. low": "15.3700",
            "4. close": "15.4800",
            "5. volume": "24409044"
        },
        "2013-12-11": {
            "1. open": "15.7700",
            "2. high": "15.8800",
            "3. low": "15.4500",
            "4. close": "15.5100",
            "5. volume": "19668788"
        },
        "2013-12-10": {
            "1. open": "15.9400",
            "2. high": "16.1400",
            "3. low": "15.7900",
            "4. close": "15.9300",
            "5. volume": "19978896"
        },
        "2013-12-09": {
            "1. open": "15.9300",
            "2. high": "15.9900",
            "3. low": "15.6500",
            "4. close": "15.9000",
            "5. volume": "19254428"
        },
        "2013-12-06": {
            "1. open": "15.9000",
            "2. high": "16.0500",
            "3. low": "15.7300",
            "4. close": "15.8100",
            "5. volume": "21676864"
        },
        "2013-12-05": {
            "1. open": "15.9600",
            "2. high": "16.1600",
            "3. low": "15.8100",
            "4. close": "15.9900",
            "5. volume": "31223464"
        },
        "2013-12-04": {
            "1. open": "15.4500",
            "2. high": "16.1400",
            "3. low": "15.4000",
            "4. close": "15.9600",
            "5. volume": "53401740"
        },
        "2013-12-03": {
            "1. open": "15.0500",
            "2. high": "15.5200",
            "3. low": "15.0500",
            "4. close": "15.4600",
            "5. volume": "28891864"
        },
        "2013-12-02": {
            "1. open": "15.2000",
            "2. high": "15.6000",
            "3. low": "15.0800",
            "4. close": "15.1300",
            "5. volume": "26928004"
        },
        "2013-11-29": {
            "1. open": "15.5000",
            "2. high": "15.5200",
            "3. low": "15.3100",
            "4. close": "15.3800",
            "5. volume": "16644529"
        },
        "2013-11-28": {
            "1. open": "15.1700",
            "2. high": "15.5900",
            "3. low": "15.1600",
            "4. close": "15.5400",
            "5. volume": "31373208"
        },
        "2013-11-27": {
            "1. open": "14.9700",
            "2. high": "15.2800",
            "3. low": "14.9600",
            "4. close": "15.1500",
            "5. volume": "15558817"
        },
        "2013-11-26": {
            "1. open": "15.2800",
            "2. high": "15.3400",
            "3. low": "14.9400",
            "4. close": "15.0100",
            "5. volume": "28023396"
        },
        "2013-11-25": {
            "1. open": "15.0700",
            "2. high": "15.5500",
            "3. low": "15.0700",
            "4. close": "15.3500",
            "5. volume": "22144448"
        },
        "2013-11-22": {
            "1. open": "15.2500",
            "2. high": "15.4400",
            "3. low": "15.0600",
            "4. close": "15.2700",
            "5. volume": "19119604"
        },
        "2013-11-21": {
            "1. open": "15.4500",
            "2. high": "15.4700",
            "3. low": "15.0000",
            "4. close": "15.1500",
            "5. volume": "32163260"
        },
        "2013-11-20": {
            "1. open": "15.5700",
            "2. high": "15.6500",
            "3. low": "15.3100",
            "4. close": "15.5000",
            "5. volume": "21480024"
        },
        "2013-11-19": {
            "1. open": "15.3600",
            "2. high": "15.6700",
            "3. low": "15.2600",
            "4. close": "15.3700",
            "5. volume": "42114164"
        },
        "2013-11-18": {
            "1. open": "15.2000",
            "2. high": "15.7500",
            "3. low": "15.1500",
            "4. close": "15.3300",
            "5. volume": "41068148"
        },
        "2013-11-15": {
            "1. open": "14.7700",
            "2. high": "15.4800",
            "3. low": "14.7300",
            "4. close": "15.0400",
            "5. volume": "59831792"
        },
        "2013-11-14": {
            "1. open": "14.3300",
            "2. high": "15.0000",
            "3. low": "14.2100",
            "4. close": "14.8900",
            "5. volume": "36466008"
        },
        "2013-11-13": {
            "1. open": "14.6000",
            "2. high": "14.6000",
            "3. low": "14.1500",
            "4. close": "14.3100",
            "5. volume": "26820318"
        },
        "2013-11-12": {
            "1. open": "14.7900",
            "2. high": "14.8800",
            "3. low": "14.5800",
            "4. close": "14.7800",
            "5. volume": "15402471"
        },
        "2013-11-11": {
            "1. open": "14.6700",
            "2. high": "14.9500",
            "3. low": "14.4500",
            "4. close": "14.7900",
            "5. volume": "17791054"
        },
        "2013-11-08": {
            "1. open": "14.6000",
            "2. high": "15.0700",
            "3. low": "14.5800",
            "4. close": "14.7000",
            "5. volume": "28862964"
        },
        "2013-11-07": {
            "1. open": "14.6700",
            "2. high": "14.8100",
            "3. low": "14.4600",
            "4. close": "14.6800",
            "5. volume": "22559456"
        },
        "2013-11-06": {
            "1. open": "15.1300",
            "2. high": "15.3000",
            "3. low": "14.6600",
            "4. close": "14.6900",
            "5. volume": "41094148"
        },
        "2013-11-05": {
            "1. open": "14.9000",
            "2. high": "15.2600",
            "3. low": "14.7800",
            "4. close": "15.2000",
            "5. volume": "52306860"
        },
        "2013-11-04": {
            "1. open": "14.7300",
            "2. high": "15.2000",
            "3. low": "14.6000",
            "4. close": "15.0400",
            "5. volume": "72203984"
        },
        "2013-11-01": {
            "1. open": "14.3400",
            "2. high": "14.6500",
            "3. low": "14.3300",
            "4. close": "14.5500",
            "5. volume": "25845168"
        },
        "2013-10-31": {
            "1. open": "14.6000",
            "2. high": "14.7300",
            "3. low": "14.3200",
            "4. close": "14.3400",
            "5. volume": "44897328"
        },
        "2013-10-30": {
            "1. open": "13.9500",
            "2. high": "14.6300",
            "3. low": "13.8000",
            "4. close": "14.4200",
            "5. volume": "52138580"
        },
        "2013-10-29": {
            "1. open": "13.9600",
            "2. high": "14.1600",
            "3. low": "13.5700",
            "4. close": "13.8900",
            "5. volume": "31452104"
        },
        "2013-10-28": {
            "1. open": "13.9400",
            "2. high": "14.3000",
            "3. low": "13.8300",
            "4. close": "13.9000",
            "5. volume": "20520158"
        },
        "2013-10-25": {
            "1. open": "14.3500",
            "2. high": "14.4500",
            "3. low": "13.8600",
            "4. close": "13.9700",
            "5. volume": "33614072"
        },
        "2013-10-24": {
            "1. open": "13.6000",
            "2. high": "14.6800",
            "3. low": "13.6000",
            "4. close": "14.3300",
            "5. volume": "77825112"
        },
        "2013-10-23": {
            "1. open": "13.9700",
            "2. high": "14.0200",
            "3. low": "13.5500",
            "4. close": "13.6000",
            "5. volume": "23792222"
        },
        "2013-10-22": {
            "1. open": "14.2400",
            "2. high": "14.2500",
            "3. low": "13.8000",
            "4. close": "13.9000",
            "5. volume": "31688142"
        },
        "2013-10-21": {
            "1. open": "14.1700",
            "2. high": "14.3200",
            "3. low": "13.9100",
            "4. close": "14.3000",
            "5. volume": "24636690"
        },
        "2013-10-18": {
            "1. open": "14.1000",
            "2. high": "14.2400",
            "3. low": "14.0500",
            "4. close": "14.1100",
            "5. volume": "15564221"
        },
        "2013-10-17": {
            "1. open": "14.2300",
            "2. high": "14.3200",
            "3. low": "14.0400",
            "4. close": "14.0600",
            "5. volume": "17425294"
        },
        "2013-10-16": {
            "1. open": "14.4500",
            "2. high": "14.5300",
            "3. low": "13.9100",
            "4. close": "14.1300",
            "5. volume": "25006118"
        },
        "2013-10-15": {
            "1. open": "14.6000",
            "2. high": "14.7300",
            "3. low": "14.4200",
            "4. close": "14.5500",
            "5. volume": "24299078"
        },
        "2013-10-14": {
            "1. open": "14.3700",
            "2. high": "14.8800",
            "3. low": "14.3700",
            "4. close": "14.6300",
            "5. volume": "68192664"
        },
        "2013-10-11": {
            "1. open": "13.9100",
            "2. high": "14.4000",
            "3. low": "13.8500",
            "4. close": "14.3100",
            "5. volume": "51633432"
        },
        "2013-10-10": {
            "1. open": "13.8500",
            "2. high": "13.9600",
            "3. low": "13.6300",
            "4. close": "13.7700",
            "5. volume": "19282072"
        },
        "2013-10-09": {
            "1. open": "13.5600",
            "2. high": "13.9400",
            "3. low": "13.4900",
            "4. close": "13.9000",
            "5. volume": "22188380"
        },
        "2013-10-08": {
            "1. open": "13.4000",
            "2. high": "13.7000",
            "3. low": "13.2200",
            "4. close": "13.6000",
            "5. volume": "16691522"
        },
        "2013-09-30": {
            "1. open": "13.6900",
            "2. high": "13.7400",
            "3. low": "13.4700",
            "4. close": "13.5300",
            "5. volume": "16227593"
        },
        "2013-09-27": {
            "1. open": "13.4700",
            "2. high": "13.6200",
            "3. low": "13.3100",
            "4. close": "13.4700",
            "5. volume": "15047006"
        },
        "2013-09-26": {
            "1. open": "13.7900",
            "2. high": "13.8000",
            "3. low": "13.3700",
            "4. close": "13.4000",
            "5. volume": "23440860"
        },
        "2013-09-25": {
            "1. open": "14.0100",
            "2. high": "14.1000",
            "3. low": "13.7600",
            "4. close": "13.7800",
            "5. volume": "24661208"
        },
        "2013-09-24": {
            "1. open": "14.2500",
            "2. high": "14.2700",
            "3. low": "13.7500",
            "4. close": "14.0100",
            "5. volume": "36493888"
        },
        "2013-09-23": {
            "1. open": "14.0100",
            "2. high": "14.3500",
            "3. low": "14.0000",
            "4. close": "14.3000",
            "5. volume": "31640468"
        },
        "2013-09-18": {
            "1. open": "14.2400",
            "2. high": "14.2600",
            "3. low": "13.7900",
            "4. close": "13.8800",
            "5. volume": "32220264"
        },
        "2013-09-17": {
            "1. open": "13.9600",
            "2. high": "14.6700",
            "3. low": "13.9600",
            "4. close": "14.0700",
            "5. volume": "79521120"
        },
        "2013-09-16": {
            "1. open": "14.2000",
            "2. high": "14.2000",
            "3. low": "13.6700",
            "4. close": "13.7800",
            "5. volume": "49197864"
        },
        "2013-09-13": {
            "1. open": "14.1500",
            "2. high": "14.2600",
            "3. low": "13.9700",
            "4. close": "14.1800",
            "5. volume": "60686060"
        },
        "2013-09-12": {
            "1. open": "13.9100",
            "2. high": "14.0000",
            "3. low": "13.6700",
            "4. close": "13.8600",
            "5. volume": "34662748"
        },
        "2013-09-11": {
            "1. open": "13.9700",
            "2. high": "14.2100",
            "3. low": "13.7600",
            "4. close": "13.9100",
            "5. volume": "50636456"
        },
        "2013-09-10": {
            "1. open": "13.6300",
            "2. high": "13.9500",
            "3. low": "13.5400",
            "4. close": "13.8500",
            "5. volume": "53321296"
        },
        "2013-09-09": {
            "1. open": "13.3800",
            "2. high": "13.6200",
            "3. low": "13.2200",
            "4. close": "13.5600",
            "5. volume": "46787376"
        },
        "2013-09-06": {
            "1. open": "13.0100",
            "2. high": "13.1800",
            "3. low": "12.9700",
            "4. close": "13.1700",
            "5. volume": "27881480"
        },
        "2013-09-05": {
            "1. open": "13.2500",
            "2. high": "13.2500",
            "3. low": "13.0100",
            "4. close": "13.0200",
            "5. volume": "24135458"
        },
        "2013-09-04": {
            "1. open": "13.2000",
            "2. high": "13.3500",
            "3. low": "13.1100",
            "4. close": "13.2500",
            "5. volume": "22716468"
        },
        "2013-09-03": {
            "1. open": "13.2300",
            "2. high": "13.3300",
            "3. low": "13.0800",
            "4. close": "13.2700",
            "5. volume": "27079164"
        },
        "2013-09-02": {
            "1. open": "13.0700",
            "2. high": "13.2800",
            "3. low": "12.9700",
            "4. close": "13.1700",
            "5. volume": "27466642"
        },
        "2013-08-30": {
            "1. open": "13.1000",
            "2. high": "13.2700",
            "3. low": "13.0300",
            "4. close": "13.0600",
            "5. volume": "41219032"
        },
        "2013-08-29": {
            "1. open": "13.5100",
            "2. high": "13.5700",
            "3. low": "13.1300",
            "4. close": "13.2700",
            "5. volume": "24735236"
        },
        "2013-08-28": {
            "1. open": "13.2500",
            "2. high": "13.6200",
            "3. low": "13.0500",
            "4. close": "13.4600",
            "5. volume": "33055322"
        },
        "2013-08-27": {
            "1. open": "13.3900",
            "2. high": "13.4300",
            "3. low": "13.2300",
            "4. close": "13.3600",
            "5. volume": "21859696"
        },
        "2013-08-26": {
            "1. open": "12.9700",
            "2. high": "13.4000",
            "3. low": "12.9500",
            "4. close": "13.3900",
            "5. volume": "25233202"
        },
        "2013-08-23": {
            "1. open": "13.2200",
            "2. high": "13.2600",
            "3. low": "12.7100",
            "4. close": "12.9700",
            "5. volume": "20678904"
        },
        "2013-08-22": {
            "1. open": "13.0700",
            "2. high": "13.2300",
            "3. low": "13.0200",
            "4. close": "13.1400",
            "5. volume": "18692848"
        },
        "2013-08-21": {
            "1. open": "13.4000",
            "2. high": "13.4000",
            "3. low": "12.9700",
            "4. close": "13.0900",
            "5. volume": "31792368"
        },
        "2013-08-20": {
            "1. open": "13.6900",
            "2. high": "13.7200",
            "3. low": "13.1900",
            "4. close": "13.2900",
            "5. volume": "28897708"
        },
        "2013-08-19": {
            "1. open": "13.4600",
            "2. high": "13.7700",
            "3. low": "13.3800",
            "4. close": "13.6900",
            "5. volume": "17527176"
        },
        "2013-08-16": {
            "1. open": "13.3700",
            "2. high": "14.8500",
            "3. low": "13.3100",
            "4. close": "13.5800",
            "5. volume": "43781996"
        },
        "2013-08-15": {
            "1. open": "13.8900",
            "2. high": "13.9400",
            "3. low": "13.4700",
            "4. close": "13.5000",
            "5. volume": "24438128"
        },
        "2013-08-14": {
            "1. open": "14.0000",
            "2. high": "14.4900",
            "3. low": "13.7500",
            "4. close": "13.9000",
            "5. volume": "53383108"
        },
        "2013-08-13": {
            "1. open": "13.6500",
            "2. high": "13.7100",
            "3. low": "13.4900",
            "4. close": "13.6700",
            "5. volume": "18973500"
        },
        "2013-08-12": {
            "1. open": "13.4300",
            "2. high": "13.6500",
            "3. low": "13.3500",
            "4. close": "13.6100",
            "5. volume": "27503776"
        },
        "2013-08-09": {
            "1. open": "13.4600",
            "2. high": "13.5400",
            "3. low": "13.0600",
            "4. close": "13.3000",
            "5. volume": "17245180"
        },
        "2013-08-08": {
            "1. open": "13.3000",
            "2. high": "13.6800",
            "3. low": "13.1800",
            "4. close": "13.2600",
            "5. volume": "24466318"
        },
        "2013-08-07": {
            "1. open": "13.2800",
            "2. high": "13.7800",
            "3. low": "13.2200",
            "4. close": "13.3800",
            "5. volume": "49707764"
        },
        "2013-08-06": {
            "1. open": "12.6500",
            "2. high": "13.5300",
            "3. low": "12.5800",
            "4. close": "13.3400",
            "5. volume": "78219320"
        },
        "2013-08-05": {
            "1. open": "12.4600",
            "2. high": "12.6600",
            "3. low": "12.3000",
            "4. close": "12.6600",
            "5. volume": "22182544"
        },
        "2013-08-02": {
            "1. open": "12.5000",
            "2. high": "12.5700",
            "3. low": "12.4100",
            "4. close": "12.4400",
            "5. volume": "18119262"
        },
        "2013-08-01": {
            "1. open": "12.3500",
            "2. high": "12.5000",
            "3. low": "12.2400",
            "4. close": "12.4100",
            "5. volume": "22154124"
        },
        "2013-07-31": {
            "1. open": "12.1100",
            "2. high": "12.3800",
            "3. low": "12.1100",
            "4. close": "12.2400",
            "5. volume": "22841684"
        },
        "2013-07-30": {
            "1. open": "11.9900",
            "2. high": "12.2700",
            "3. low": "11.9400",
            "4. close": "12.0300",
            "5. volume": "14019941"
        },
        "2013-07-29": {
            "1. open": "12.1500",
            "2. high": "12.1500",
            "3. low": "11.8300",
            "4. close": "11.9900",
            "5. volume": "21051416"
        },
        "2013-07-26": {
            "1. open": "12.2100",
            "2. high": "12.3600",
            "3. low": "12.1500",
            "4. close": "12.3200",
            "5. volume": "16633557"
        },
        "2013-07-25": {
            "1. open": "12.4800",
            "2. high": "12.5500",
            "3. low": "12.2200",
            "4. close": "12.2800",
            "5. volume": "19774388"
        },
        "2013-07-24": {
            "1. open": "12.5600",
            "2. high": "12.6800",
            "3. low": "12.2500",
            "4. close": "12.4000",
            "5. volume": "25123088"
        },
        "2013-07-23": {
            "1. open": "12.3000",
            "2. high": "12.6500",
            "3. low": "12.1600",
            "4. close": "12.5600",
            "5. volume": "30725446"
        },
        "2013-07-22": {
            "1. open": "12.1500",
            "2. high": "12.2900",
            "3. low": "12.0000",
            "4. close": "12.2600",
            "5. volume": "21448304"
        },
        "2013-07-19": {
            "1. open": "12.6100",
            "2. high": "12.6900",
            "3. low": "12.2000",
            "4. close": "12.2100",
            "5. volume": "28831636"
        },
        "2013-07-18": {
            "1. open": "12.9000",
            "2. high": "12.9200",
            "3. low": "12.5400",
            "4. close": "12.6300",
            "5. volume": "30831552"
        },
        "2013-07-17": {
            "1. open": "13.0900",
            "2. high": "13.1100",
            "3. low": "12.9000",
            "4. close": "12.9200",
            "5. volume": "18076688"
        },
        "2013-07-16": {
            "1. open": "13.1100",
            "2. high": "13.2000",
            "3. low": "12.9500",
            "4. close": "13.1000",
            "5. volume": "17904730"
        },
        "2013-07-15": {
            "1. open": "12.9900",
            "2. high": "13.3200",
            "3. low": "12.9900",
            "4. close": "13.1400",
            "5. volume": "21533282"
        },
        "2013-07-12": {
            "1. open": "13.2900",
            "2. high": "13.2900",
            "3. low": "12.8800",
            "4. close": "12.9100",
            "5. volume": "31914256"
        },
        "2013-07-11": {
            "1. open": "12.8800",
            "2. high": "13.5200",
            "3. low": "12.6600",
            "4. close": "13.2900",
            "5. volume": "63513368"
        },
        "2013-07-10": {
            "1. open": "13.2400",
            "2. high": "13.5000",
            "3. low": "13.1500",
            "4. close": "13.4900",
            "5. volume": "28155824"
        },
        "2013-07-09": {
            "1. open": "13.0400",
            "2. high": "13.2000",
            "3. low": "13.0000",
            "4. close": "13.1700",
            "5. volume": "13616815"
        },
        "2013-07-08": {
            "1. open": "13.2600",
            "2. high": "13.2600",
            "3. low": "12.9600",
            "4. close": "13.0600",
            "5. volume": "18792494"
        },
        "2013-07-05": {
            "1. open": "13.4400",
            "2. high": "13.6500",
            "3. low": "13.4200",
            "4. close": "13.4300",
            "5. volume": "24552084"
        },
        "2013-07-04": {
            "1. open": "12.9700",
            "2. high": "13.5500",
            "3. low": "12.9200",
            "4. close": "13.3500",
            "5. volume": "35624776"
        },
        "2013-07-03": {
            "1. open": "13.1500",
            "2. high": "13.1500",
            "3. low": "12.8500",
            "4. close": "12.9100",
            "5. volume": "22774104"
        },
        "2013-07-02": {
            "1. open": "13.0600",
            "2. high": "13.1900",
            "3. low": "12.8800",
            "4. close": "13.1700",
            "5. volume": "19779438"
        },
        "2013-07-01": {
            "1. open": "13.2000",
            "2. high": "13.2800",
            "3. low": "12.7800",
            "4. close": "13.1200",
            "5. volume": "26942780"
        },
        "2013-06-28": {
            "1. open": "13.1000",
            "2. high": "13.4300",
            "3. low": "12.9500",
            "4. close": "13.2100",
            "5. volume": "23405708"
        },
        "2013-06-27": {
            "1. open": "13.4000",
            "2. high": "13.6600",
            "3. low": "13.1000",
            "4. close": "13.1200",
            "5. volume": "23275990"
        },
        "2013-06-26": {
            "1. open": "13.3600",
            "2. high": "13.5000",
            "3. low": "13.1500",
            "4. close": "13.4000",
            "5. volume": "28444936"
        },
        "2013-06-25": {
            "1. open": "12.8800",
            "2. high": "13.4800",
            "3. low": "12.1500",
            "4. close": "13.3600",
            "5. volume": "54737072"
        },
        "2013-06-24": {
            "1. open": "13.3900",
            "2. high": "13.4000",
            "3. low": "12.8600",
            "4. close": "12.9200",
            "5. volume": "44975224"
        },
        "2013-06-21": {
            "1. open": "13.0100",
            "2. high": "13.6600",
            "3. low": "12.9100",
            "4. close": "13.4800",
            "5. volume": "35398888"
        },
        "2013-06-20": {
            "1. open": "13.7400",
            "2. high": "13.7900",
            "3. low": "13.1800",
            "4. close": "13.2300",
            "5. volume": "27515670"
        },
        "2013-06-19": {
            "1. open": "14.1500",
            "2. high": "14.1500",
            "3. low": "13.6800",
            "4. close": "13.8600",
            "5. volume": "28118364"
        },
        "2013-06-18": {
            "1. open": "14.1900",
            "2. high": "14.2600",
            "3. low": "13.9700",
            "4. close": "14.1800",
            "5. volume": "20649520"
        },
        "2013-06-17": {
            "1. open": "14.6000",
            "2. high": "14.6300",
            "3. low": "14.1500",
            "4. close": "14.1700",
            "5. volume": "33472410"
        },
        "2013-06-14": {
            "1. open": "14.4200",
            "2. high": "14.6800",
            "3. low": "14.3200",
            "4. close": "14.6300",
            "5. volume": "22814808"
        },
        "2013-06-13": {
            "1. open": "14.8500",
            "2. high": "14.8500",
            "3. low": "14.2600",
            "4. close": "14.4700",
            "5. volume": "37251164"
        },
        "2013-06-07": {
            "1. open": "15.3900",
            "2. high": "15.4500",
            "3. low": "14.9200",
            "4. close": "15.0600",
            "5. volume": "27892144"
        },
        "2013-06-06": {
            "1. open": "15.4000",
            "2. high": "15.5400",
            "3. low": "15.2200",
            "4. close": "15.2600",
            "5. volume": "21103396"
        },
        "2013-06-05": {
            "1. open": "15.2900",
            "2. high": "15.4400",
            "3. low": "15.1700",
            "4. close": "15.4300",
            "5. volume": "19833104"
        },
        "2013-06-04": {
            "1. open": "15.5600",
            "2. high": "15.5700",
            "3. low": "15.2000",
            "4. close": "15.3000",
            "5. volume": "29772344"
        },
        "2013-06-03": {
            "1. open": "15.6300",
            "2. high": "15.7500",
            "3. low": "15.5000",
            "4. close": "15.5600",
            "5. volume": "25634504"
        },
        "2013-05-31": {
            "1. open": "15.7500",
            "2. high": "15.9800",
            "3. low": "15.5900",
            "4. close": "15.6300",
            "5. volume": "41741060"
        },
        "2013-05-30": {
            "1. open": "15.8100",
            "2. high": "15.8800",
            "3. low": "15.5500",
            "4. close": "15.7400",
            "5. volume": "47336788"
        },
        "2013-05-29": {
            "1. open": "15.6100",
            "2. high": "16.2500",
            "3. low": "15.6100",
            "4. close": "15.9000",
            "5. volume": "90760128"
        },
        "2013-05-28": {
            "1. open": "15.2800",
            "2. high": "15.6000",
            "3. low": "15.1000",
            "4. close": "15.5800",
            "5. volume": "37746964"
        },
        "2013-05-27": {
            "1. open": "15.2600",
            "2. high": "15.4700",
            "3. low": "15.1600",
            "4. close": "15.2900",
            "5. volume": "34226656"
        },
        "2013-05-24": {
            "1. open": "15.3200",
            "2. high": "15.4200",
            "3. low": "15.1400",
            "4. close": "15.2600",
            "5. volume": "29294020"
        },
        "2013-05-23": {
            "1. open": "15.7800",
            "2. high": "15.8000",
            "3. low": "15.3000",
            "4. close": "15.3100",
            "5. volume": "42618712"
        },
        "2013-05-22": {
            "1. open": "15.6200",
            "2. high": "15.9800",
            "3. low": "15.6000",
            "4. close": "15.8600",
            "5. volume": "44081336"
        },
        "2013-05-21": {
            "1. open": "15.7500",
            "2. high": "15.8600",
            "3. low": "15.4800",
            "4. close": "15.6400",
            "5. volume": "36966304"
        },
        "2013-05-20": {
            "1. open": "15.4400",
            "2. high": "15.8400",
            "3. low": "15.2600",
            "4. close": "15.7400",
            "5. volume": "59261928"
        },
        "2013-05-17": {
            "1. open": "15.3800",
            "2. high": "15.5600",
            "3. low": "15.0000",
            "4. close": "15.4400",
            "5. volume": "49991268"
        },
        "2013-05-16": {
            "1. open": "15.1400",
            "2. high": "15.3900",
            "3. low": "14.9600",
            "4. close": "15.3800",
            "5. volume": "32489156"
        },
        "2013-05-15": {
            "1. open": "15.1000",
            "2. high": "15.2400",
            "3. low": "15.0000",
            "4. close": "15.1600",
            "5. volume": "23846748"
        },
        "2013-05-14": {
            "1. open": "15.3900",
            "2. high": "15.4600",
            "3. low": "14.9100",
            "4. close": "15.1000",
            "5. volume": "32129438"
        },
        "2013-05-13": {
            "1. open": "15.9200",
            "2. high": "16.1000",
            "3. low": "15.3800",
            "4. close": "15.4000",
            "5. volume": "51104168"
        },
        "2013-05-10": {
            "1. open": "15.7100",
            "2. high": "15.9700",
            "3. low": "15.5500",
            "4. close": "15.9100",
            "5. volume": "35338764"
        },
        "2013-05-09": {
            "1. open": "16.3900",
            "2. high": "16.3900",
            "3. low": "15.5900",
            "4. close": "15.8200",
            "5. volume": "63424320"
        },
        "2013-05-08": {
            "1. open": "15.6700",
            "2. high": "16.4100",
            "3. low": "15.6700",
            "4. close": "16.3900",
            "5. volume": "65850132"
        },
        "2013-05-07": {
            "1. open": "15.3500",
            "2. high": "15.6400",
            "3. low": "15.2500",
            "4. close": "15.5300",
            "5. volume": "25656732"
        },
        "2013-05-06": {
            "1. open": "15.3400",
            "2. high": "15.5500",
            "3. low": "15.1500",
            "4. close": "15.4200",
            "5. volume": "24328450"
        },
        "2013-05-03": {
            "1. open": "14.9500",
            "2. high": "15.3900",
            "3. low": "14.9500",
            "4. close": "15.2600",
            "5. volume": "25402122"
        },
        "2013-05-02": {
            "1. open": "14.8100",
            "2. high": "14.9200",
            "3. low": "14.6000",
            "4. close": "14.9000",
            "5. volume": "16283943"
        },
        "2013-04-26": {
            "1. open": "14.9900",
            "2. high": "15.1000",
            "3. low": "14.7900",
            "4. close": "14.9000",
            "5. volume": "20767840"
        },
        "2013-04-25": {
            "1. open": "15.0300",
            "2. high": "15.1500",
            "3. low": "14.6800",
            "4. close": "14.8800",
            "5. volume": "29510508"
        },
        "2013-04-24": {
            "1. open": "15.1200",
            "2. high": "15.3500",
            "3. low": "14.6700",
            "4. close": "15.0500",
            "5. volume": "36652392"
        },
        "2013-04-23": {
            "1. open": "15.7500",
            "2. high": "15.7700",
            "3. low": "14.9900",
            "4. close": "15.1000",
            "5. volume": "35632248"
        },
        "2013-04-22": {
            "1. open": "15.8500",
            "2. high": "15.9700",
            "3. low": "15.4900",
            "4. close": "15.7200",
            "5. volume": "24047984"
        },
        "2013-04-19": {
            "1. open": "15.7200",
            "2. high": "16.0800",
            "3. low": "15.6600",
            "4. close": "15.8500",
            "5. volume": "32884200"
        },
        "2013-04-18": {
            "1. open": "15.3000",
            "2. high": "15.8300",
            "3. low": "15.2200",
            "4. close": "15.6000",
            "5. volume": "20597100"
        },
        "2013-04-17": {
            "1. open": "15.5100",
            "2. high": "15.6000",
            "3. low": "15.1300",
            "4. close": "15.4300",
            "5. volume": "17746576"
        },
        "2013-04-16": {
            "1. open": "14.9300",
            "2. high": "15.5000",
            "3. low": "14.8000",
            "4. close": "15.4900",
            "5. volume": "26576564"
        },
        "2013-04-15": {
            "1. open": "15.2000",
            "2. high": "15.6300",
            "3. low": "14.9000",
            "4. close": "14.9300",
            "5. volume": "25555512"
        },
        "2013-04-12": {
            "1. open": "15.5000",
            "2. high": "15.6200",
            "3. low": "15.2500",
            "4. close": "15.2900",
            "5. volume": "12862476"
        },
        "2013-04-11": {
            "1. open": "15.8000",
            "2. high": "16.0000",
            "3. low": "15.3500",
            "4. close": "15.5800",
            "5. volume": "26209664"
        },
        "2013-04-10": {
            "1. open": "15.3000",
            "2. high": "16.0400",
            "3. low": "15.2400",
            "4. close": "15.6000",
            "5. volume": "47080264"
        },
        "2013-04-09": {
            "1. open": "14.9000",
            "2. high": "15.4100",
            "3. low": "14.8100",
            "4. close": "15.3400",
            "5. volume": "42992588"
        },
        "2013-04-08": {
            "1. open": "14.4400",
            "2. high": "14.9100",
            "3. low": "14.3800",
            "4. close": "14.7300",
            "5. volume": "22880936"
        },
        "2013-04-03": {
            "1. open": "14.6500",
            "2. high": "14.9900",
            "3. low": "14.5400",
            "4. close": "14.7000",
            "5. volume": "16194456"
        },
        "2013-04-02": {
            "1. open": "14.5300",
            "2. high": "14.6600",
            "3. low": "14.3800",
            "4. close": "14.6200",
            "5. volume": "20627444"
        },
        "2013-04-01": {
            "1. open": "14.7600",
            "2. high": "14.7700",
            "3. low": "14.3800",
            "4. close": "14.4900",
            "5. volume": "22828244"
        },
        "2013-03-29": {
            "1. open": "15.0800",
            "2. high": "15.2400",
            "3. low": "14.7500",
            "4. close": "14.8000",
            "5. volume": "23986608"
        },
        "2013-03-28": {
            "1. open": "14.7000",
            "2. high": "15.3500",
            "3. low": "14.5000",
            "4. close": "15.2300",
            "5. volume": "28539542"
        },
        "2013-03-27": {
            "1. open": "14.7800",
            "2. high": "15.1300",
            "3. low": "14.7700",
            "4. close": "14.9200",
            "5. volume": "19829580"
        },
        "2013-03-26": {
            "1. open": "15.1200",
            "2. high": "15.1700",
            "3. low": "14.5700",
            "4. close": "14.8000",
            "5. volume": "23466338"
        },
        "2013-03-25": {
            "1. open": "15.6800",
            "2. high": "15.7300",
            "3. low": "15.1000",
            "4. close": "15.2000",
            "5. volume": "22327008"
        },
        "2013-03-22": {
            "1. open": "15.6000",
            "2. high": "15.7200",
            "3. low": "15.3300",
            "4. close": "15.5800",
            "5. volume": "12787284"
        },
        "2013-03-21": {
            "1. open": "15.5000",
            "2. high": "15.7300",
            "3. low": "15.4100",
            "4. close": "15.6000",
            "5. volume": "22787836"
        },
        "2013-03-20": {
            "1. open": "14.9900",
            "2. high": "15.5500",
            "3. low": "14.9500",
            "4. close": "15.5000",
            "5. volume": "38420200"
        },
        "2013-03-19": {
            "1. open": "14.5100",
            "2. high": "14.9500",
            "3. low": "14.4200",
            "4. close": "14.9000",
            "5. volume": "31550184"
        },
        "2013-03-18": {
            "1. open": "14.3500",
            "2. high": "14.9400",
            "3. low": "14.1700",
            "4. close": "14.6600",
            "5. volume": "81600984"
        },
        "2013-03-15": {
            "1. open": "15.2500",
            "2. high": "15.6800",
            "3. low": "14.7200",
            "4. close": "15.0500",
            "5. volume": "36841964"
        },
        "2013-03-14": {
            "1. open": "15.3200",
            "2. high": "15.5100",
            "3. low": "15.0800",
            "4. close": "15.1900",
            "5. volume": "14427219"
        },
        "2013-03-13": {
            "1. open": "15.7000",
            "2. high": "15.7100",
            "3. low": "15.0600",
            "4. close": "15.2200",
            "5. volume": "24851960"
        },
        "2013-03-12": {
            "1. open": "15.8400",
            "2. high": "16.1000",
            "3. low": "15.6600",
            "4. close": "15.7100",
            "5. volume": "17876140"
        },
        "2013-03-11": {
            "1. open": "16.0000",
            "2. high": "16.0200",
            "3. low": "15.5100",
            "4. close": "15.8400",
            "5. volume": "16916572"
        },
        "2013-03-08": {
            "1. open": "15.9800",
            "2. high": "16.3500",
            "3. low": "15.9100",
            "4. close": "16.1200",
            "5. volume": "28556020"
        },
        "2013-03-07": {
            "1. open": "16.0700",
            "2. high": "16.3600",
            "3. low": "15.6700",
            "4. close": "15.8300",
            "5. volume": "27312360"
        },
        "2013-03-06": {
            "1. open": "15.8800",
            "2. high": "16.1100",
            "3. low": "15.6800",
            "4. close": "16.0700",
            "5. volume": "27291684"
        },
        "2013-03-05": {
            "1. open": "15.5100",
            "2. high": "15.8600",
            "3. low": "15.4500",
            "4. close": "15.8100",
            "5. volume": "24201500"
        },
        "2013-03-04": {
            "1. open": "16.1100",
            "2. high": "16.5000",
            "3. low": "15.3100",
            "4. close": "15.5100",
            "5. volume": "48004128"
        },
        "2013-03-01": {
            "1. open": "16.8100",
            "2. high": "16.9500",
            "3. low": "16.1900",
            "4. close": "16.4800",
            "5. volume": "46408220"
        },
        "2013-02-28": {
            "1. open": "16.5900",
            "2. high": "16.9500",
            "3. low": "16.3900",
            "4. close": "16.8400",
            "5. volume": "28388304"
        },
        "2013-02-27": {
            "1. open": "16.3200",
            "2. high": "16.5700",
            "3. low": "16.2900",
            "4. close": "16.3900",
            "5. volume": "27662208"
        },
        "2013-02-26": {
            "1. open": "16.4800",
            "2. high": "16.9100",
            "3. low": "16.2000",
            "4. close": "16.2900",
            "5. volume": "29645460"
        },
        "2013-02-25": {
            "1. open": "16.6800",
            "2. high": "16.8600",
            "3. low": "16.5300",
            "4. close": "16.6500",
            "5. volume": "17319258"
        },
        "2013-02-22": {
            "1. open": "17.1000",
            "2. high": "17.1200",
            "3. low": "16.4500",
            "4. close": "16.5900",
            "5. volume": "35142304"
        },
        "2013-02-21": {
            "1. open": "17.8000",
            "2. high": "17.8000",
            "3. low": "16.8500",
            "4. close": "17.1400",
            "5. volume": "46748340"
        },
        "2013-02-20": {
            "1. open": "17.8000",
            "2. high": "18.3200",
            "3. low": "17.7600",
            "4. close": "18.0500",
            "5. volume": "37413868"
        },
        "2013-02-19": {
            "1. open": "18.7000",
            "2. high": "18.7500",
            "3. low": "17.6100",
            "4. close": "17.8600",
            "5. volume": "39288148"
        },
        "2013-02-18": {
            "1. open": "18.6400",
            "2. high": "19.0000",
            "3. low": "18.2000",
            "4. close": "18.7000",
            "5. volume": "52087220"
        },
        "2013-02-08": {
            "1. open": "17.4600",
            "2. high": "18.8800",
            "3. low": "17.4300",
            "4. close": "18.4600",
            "5. volume": "66364496"
        },
        "2013-02-07": {
            "1. open": "17.0300",
            "2. high": "17.2400",
            "3. low": "17.0300",
            "4. close": "17.1900",
            "5. volume": "20409552"
        },
        "2013-02-06": {
            "1. open": "17.4300",
            "2. high": "17.5800",
            "3. low": "17.0000",
            "4. close": "17.1100",
            "5. volume": "26398708"
        },
        "2013-02-05": {
            "1. open": "16.7800",
            "2. high": "17.5900",
            "3. low": "16.5800",
            "4. close": "17.4500",
            "5. volume": "40459912"
        },
        "2013-02-04": {
            "1. open": "17.0100",
            "2. high": "17.1000",
            "3. low": "16.4000",
            "4. close": "16.8500",
            "5. volume": "35583320"
        },
        "2013-02-01": {
            "1. open": "16.7100",
            "2. high": "17.0400",
            "3. low": "16.4900",
            "4. close": "16.9100",
            "5. volume": "29091544"
        },
        "2013-01-31": {
            "1. open": "17.0800",
            "2. high": "17.1800",
            "3. low": "16.7800",
            "4. close": "16.8800",
            "5. volume": "19833232"
        },
        "2013-01-30": {
            "1. open": "17.3700",
            "2. high": "17.4200",
            "3. low": "16.9800",
            "4. close": "17.1500",
            "5. volume": "30971396"
        },
        "2013-01-29": {
            "1. open": "17.5800",
            "2. high": "17.6100",
            "3. low": "17.0800",
            "4. close": "17.3800",
            "5. volume": "34236172"
        },
        "2013-01-28": {
            "1. open": "16.8100",
            "2. high": "17.6000",
            "3. low": "16.6900",
            "4. close": "17.5300",
            "5. volume": "37445884"
        },
        "2013-01-25": {
            "1. open": "16.3200",
            "2. high": "16.8800",
            "3. low": "16.3200",
            "4. close": "16.6700",
            "5. volume": "31834160"
        },
        "2013-01-24": {
            "1. open": "16.6100",
            "2. high": "17.1400",
            "3. low": "16.0000",
            "4. close": "16.1600",
            "5. volume": "45380800"
        },
        "2013-01-23": {
            "1. open": "16.6900",
            "2. high": "16.9600",
            "3. low": "16.2900",
            "4. close": "16.6100",
            "5. volume": "21584786"
        },
        "2013-01-22": {
            "1. open": "17.0800",
            "2. high": "17.0800",
            "3. low": "16.4000",
            "4. close": "16.7000",
            "5. volume": "32381964"
        },
        "2013-01-21": {
            "1. open": "17.1000",
            "2. high": "17.3000",
            "3. low": "16.6000",
            "4. close": "16.9900",
            "5. volume": "30716020"
        },
        "2013-01-18": {
            "1. open": "16.4200",
            "2. high": "17.3800",
            "3. low": "16.4200",
            "4. close": "17.0900",
            "5. volume": "35612040"
        },
        "2013-01-17": {
            "1. open": "16.6800",
            "2. high": "16.7400",
            "3. low": "16.1500",
            "4. close": "16.3300",
            "5. volume": "31007378"
        },
        "2013-01-16": {
            "1. open": "17.2600",
            "2. high": "17.4900",
            "3. low": "16.4200",
            "4. close": "16.6800",
            "5. volume": "43932672"
        },
        "2013-01-15": {
            "1. open": "17.4400",
            "2. high": "17.6800",
            "3. low": "17.2300",
            "4. close": "17.3100",
            "5. volume": "21346900"
        },
        "2013-01-14": {
            "1. open": "16.7600",
            "2. high": "17.6700",
            "3. low": "16.5100",
            "4. close": "17.4100",
            "5. volume": "36822016"
        },
        "2013-01-11": {
            "1. open": "16.6400",
            "2. high": "16.8700",
            "3. low": "16.5100",
            "4. close": "16.7000",
            "5. volume": "27343736"
        },
        "2013-01-10": {
            "1. open": "16.9000",
            "2. high": "17.3200",
            "3. low": "16.4000",
            "4. close": "16.6500",
            "5. volume": "33925636"
        },
        "2013-01-09": {
            "1. open": "16.7800",
            "2. high": "17.0400",
            "3. low": "16.7500",
            "4. close": "16.9300",
            "5. volume": "26799420"
        },
        "2013-01-08": {
            "1. open": "17.3000",
            "2. high": "17.3000",
            "3. low": "16.6600",
            "4. close": "16.9100",
            "5. volume": "37407372"
        },
        "2013-01-07": {
            "1. open": "17.4800",
            "2. high": "17.6200",
            "3. low": "17.1200",
            "4. close": "17.3400",
            "5. volume": "22226092"
        },
        "2013-01-04": {
            "1. open": "17.7500",
            "2. high": "17.9400",
            "3. low": "17.3100",
            "4. close": "17.5900",
            "5. volume": "29867060"
        },
        "2012-12-31": {
            "1. open": "17.1500",
            "2. high": "17.7700",
            "3. low": "17.1100",
            "4. close": "17.6400",
            "5. volume": "27755914"
        },
        "2012-12-28": {
            "1. open": "16.4500",
            "2. high": "17.1900",
            "3. low": "16.4100",
            "4. close": "17.1000",
            "5. volume": "32050376"
        },
        "2012-12-27": {
            "1. open": "16.4400",
            "2. high": "16.7500",
            "3. low": "16.1300",
            "4. close": "16.5000",
            "5. volume": "38365496"
        },
        "2012-12-26": {
            "1. open": "16.8300",
            "2. high": "16.9000",
            "3. low": "16.3900",
            "4. close": "16.4900",
            "5. volume": "42300712"
        },
        "2012-12-25": {
            "1. open": "16.6400",
            "2. high": "17.0500",
            "3. low": "16.2700",
            "4. close": "16.9700",
            "5. volume": "33156220"
        },
        "2012-12-24": {
            "1. open": "16.3200",
            "2. high": "16.9900",
            "3. low": "16.3200",
            "4. close": "16.6300",
            "5. volume": "27620618"
        },
        "2012-12-21": {
            "1. open": "16.4500",
            "2. high": "16.9500",
            "3. low": "16.3500",
            "4. close": "16.4800",
            "5. volume": "26376496"
        },
        "2012-12-20": {
            "1. open": "15.9900",
            "2. high": "16.4300",
            "3. low": "15.9000",
            "4. close": "16.3800",
            "5. volume": "25206308"
        },
        "2012-12-19": {
            "1. open": "15.7200",
            "2. high": "16.2600",
            "3. low": "15.6400",
            "4. close": "15.9900",
            "5. volume": "23818660"
        },
        "2012-12-18": {
            "1. open": "15.4000",
            "2. high": "16.1300",
            "3. low": "15.3000",
            "4. close": "15.7100",
            "5. volume": "36628792"
        },
        "2012-12-17": {
            "1. open": "15.4100",
            "2. high": "15.7800",
            "3. low": "15.3100",
            "4. close": "15.3800",
            "5. volume": "26074124"
        },
        "2012-12-14": {
            "1. open": "14.9200",
            "2. high": "15.4500",
            "3. low": "14.8800",
            "4. close": "15.4100",
            "5. volume": "30090084"
        },
        "2012-12-13": {
            "1. open": "14.9800",
            "2. high": "15.0600",
            "3. low": "14.6400",
            "4. close": "14.8800",
            "5. volume": "15748695"
        },
        "2012-12-12": {
            "1. open": "15.1000",
            "2. high": "15.1600",
            "3. low": "14.7800",
            "4. close": "14.9800",
            "5. volume": "19071028"
        },
        "2012-12-11": {
            "1. open": "14.7500",
            "2. high": "15.2200",
            "3. low": "14.7000",
            "4. close": "15.0900",
            "5. volume": "25382160"
        },
        "2012-12-10": {
            "1. open": "14.7700",
            "2. high": "14.9700",
            "3. low": "14.6800",
            "4. close": "14.8600",
            "5. volume": "28149308"
        },
        "2012-12-07": {
            "1. open": "14.5000",
            "2. high": "14.8800",
            "3. low": "14.4000",
            "4. close": "14.7200",
            "5. volume": "28698808"
        },
        "2012-12-06": {
            "1. open": "14.5400",
            "2. high": "14.6900",
            "3. low": "14.4200",
            "4. close": "14.5100",
            "5. volume": "15551514"
        },
        "2012-12-05": {
            "1. open": "14.3200",
            "2. high": "14.9800",
            "3. low": "14.2200",
            "4. close": "14.5400",
            "5. volume": "32113244"
        },
        "2012-12-04": {
            "1. open": "14.3000",
            "2. high": "14.6400",
            "3. low": "14.0800",
            "4. close": "14.3200",
            "5. volume": "28357888"
        },
        "2012-12-03": {
            "1. open": "13.9600",
            "2. high": "14.4800",
            "3. low": "13.8800",
            "4. close": "14.3200",
            "5. volume": "35770800"
        },
        "2012-11-30": {
            "1. open": "13.4800",
            "2. high": "14.1000",
            "3. low": "13.4700",
            "4. close": "14.0700",
            "5. volume": "36421892"
        },
        "2012-11-29": {
            "1. open": "13.3300",
            "2. high": "13.6800",
            "3. low": "13.3100",
            "4. close": "13.4700",
            "5. volume": "13935827"
        },
        "2012-11-28": {
            "1. open": "13.4300",
            "2. high": "13.5200",
            "3. low": "13.2600",
            "4. close": "13.3300",
            "5. volume": "8296236"
        },
        "2012-11-27": {
            "1. open": "13.6000",
            "2. high": "13.7100",
            "3. low": "13.4300",
            "4. close": "13.4700",
            "5. volume": "12649980"
        },
        "2012-11-26": {
            "1. open": "13.5600",
            "2. high": "13.8500",
            "3. low": "13.5300",
            "4. close": "13.6500",
            "5. volume": "31036978"
        },
        "2012-11-23": {
            "1. open": "13.2600",
            "2. high": "13.6800",
            "3. low": "13.1600",
            "4. close": "13.5600",
            "5. volume": "22944004"
        },
        "2012-11-22": {
            "1. open": "13.3500",
            "2. high": "13.5300",
            "3. low": "13.1500",
            "4. close": "13.1700",
            "5. volume": "11873284"
        },
        "2012-11-21": {
            "1. open": "13.1500",
            "2. high": "13.3800",
            "3. low": "13.0600",
            "4. close": "13.3700",
            "5. volume": "10672508"
        },
        "2012-11-20": {
            "1. open": "13.1300",
            "2. high": "13.2600",
            "3. low": "12.8900",
            "4. close": "13.1600",
            "5. volume": "11273646"
        },
        "2012-11-19": {
            "1. open": "13.0500",
            "2. high": "13.1400",
            "3. low": "12.8000",
            "4. close": "13.1000",
            "5. volume": "8743164"
        },
        "2012-11-16": {
            "1. open": "13.0000",
            "2. high": "13.1000",
            "3. low": "12.8900",
            "4. close": "13.0700",
            "5. volume": "6989395"
        },
        "2012-11-15": {
            "1. open": "13.2900",
            "2. high": "13.3100",
            "3. low": "12.9900",
            "4. close": "13.0700",
            "5. volume": "12452495"
        },
        "2012-11-14": {
            "1. open": "13.4200",
            "2. high": "13.5600",
            "3. low": "13.3800",
            "4. close": "13.4400",
            "5. volume": "7765359"
        },
        "2012-11-13": {
            "1. open": "13.7500",
            "2. high": "13.7500",
            "3. low": "13.4200",
            "4. close": "13.4300",
            "5. volume": "9059766"
        },
        "2012-11-12": {
            "1. open": "13.4700",
            "2. high": "13.8000",
            "3. low": "13.4600",
            "4. close": "13.7400",
            "5. volume": "12125756"
        },
        "2012-11-09": {
            "1. open": "13.5700",
            "2. high": "13.7100",
            "3. low": "13.3900",
            "4. close": "13.5300",
            "5. volume": "10537125"
        },
        "2012-11-08": {
            "1. open": "13.6100",
            "2. high": "13.9900",
            "3. low": "13.5600",
            "4. close": "13.6500",
            "5. volume": "17047738"
        },
        "2012-11-07": {
            "1. open": "13.5000",
            "2. high": "13.9900",
            "3. low": "13.5000",
            "4. close": "13.8400",
            "5. volume": "31511148"
        },
        "2012-11-06": {
            "1. open": "13.4200",
            "2. high": "13.6000",
            "3. low": "13.2100",
            "4. close": "13.5000",
            "5. volume": "16658744"
        },
        "2012-11-05": {
            "1. open": "13.4100",
            "2. high": "13.5500",
            "3. low": "13.2000",
            "4. close": "13.3600",
            "5. volume": "12229959"
        },
        "2012-11-02": {
            "1. open": "13.5000",
            "2. high": "13.5300",
            "3. low": "13.3500",
            "4. close": "13.4700",
            "5. volume": "13258547"
        },
        "2012-11-01": {
            "1. open": "12.9900",
            "2. high": "13.4800",
            "3. low": "12.9900",
            "4. close": "13.4600",
            "5. volume": "21658880"
        },
        "2012-10-31": {
            "1. open": "12.7900",
            "2. high": "13.0700",
            "3. low": "12.6700",
            "4. close": "12.9600",
            "5. volume": "13097008"
        },
        "2012-10-30": {
            "1. open": "12.7100",
            "2. high": "12.9000",
            "3. low": "12.6000",
            "4. close": "12.6600",
            "5. volume": "7241702"
        },
        "2012-10-29": {
            "1. open": "12.6100",
            "2. high": "12.8000",
            "3. low": "12.5300",
            "4. close": "12.7000",
            "5. volume": "7116159"
        },
        "2012-10-26": {
            "1. open": "13.1400",
            "2. high": "13.1400",
            "3. low": "12.6300",
            "4. close": "12.7100",
            "5. volume": "14196636"
        },
        "2012-10-25": {
            "1. open": "13.2900",
            "2. high": "13.3900",
            "3. low": "13.0800",
            "4. close": "13.1400",
            "5. volume": "9285120"
        },
        "2012-10-24": {
            "1. open": "13.1500",
            "2. high": "13.3500",
            "3. low": "13.0800",
            "4. close": "13.3000",
            "5. volume": "10086836"
        },
        "2012-10-23": {
            "1. open": "13.4000",
            "2. high": "13.4600",
            "3. low": "13.2000",
            "4. close": "13.2200",
            "5. volume": "8350935"
        },
        "2012-10-22": {
            "1. open": "13.3000",
            "2. high": "13.5100",
            "3. low": "13.1400",
            "4. close": "13.4300",
            "5. volume": "9488817"
        },
        "2012-10-19": {
            "1. open": "13.4900",
            "2. high": "13.5300",
            "3. low": "13.2600",
            "4. close": "13.4000",
            "5. volume": "12594171"
        },
        "2012-10-18": {
            "1. open": "13.0300",
            "2. high": "13.5000",
            "3. low": "13.0200",
            "4. close": "13.4900",
            "5. volume": "19558592"
        },
        "2012-10-17": {
            "1. open": "12.9000",
            "2. high": "13.0900",
            "3. low": "12.7500",
            "4. close": "13.0100",
            "5. volume": "11649648"
        },
        "2012-10-16": {
            "1. open": "13.0300",
            "2. high": "13.2400",
            "3. low": "12.8200",
            "4. close": "12.8500",
            "5. volume": "20583096"
        },
        "2012-10-15": {
            "1. open": "13.3000",
            "2. high": "13.3000",
            "3. low": "12.9600",
            "4. close": "13.1000",
            "5. volume": "13725913"
        },
        "2012-10-12": {
            "1. open": "13.3000",
            "2. high": "13.4800",
            "3. low": "13.1300",
            "4. close": "13.3100",
            "5. volume": "13253270"
        },
        "2012-10-11": {
            "1. open": "13.6500",
            "2. high": "13.6500",
            "3. low": "13.2000",
            "4. close": "13.2500",
            "5. volume": "19623128"
        },
        "2012-10-10": {
            "1. open": "13.7100",
            "2. high": "13.9800",
            "3. low": "13.6400",
            "4. close": "13.7000",
            "5. volume": "16347462"
        },
        "2012-10-09": {
            "1. open": "13.6200",
            "2. high": "13.9600",
            "3. low": "13.5800",
            "4. close": "13.8000",
            "5. volume": "18377104"
        },
        "2012-10-08": {
            "1. open": "13.4800",
            "2. high": "13.6500",
            "3. low": "13.3600",
            "4. close": "13.5400",
            "5. volume": "15295028"
        },
        "2012-09-28": {
            "1. open": "12.8900",
            "2. high": "13.6000",
            "3. low": "12.8100",
            "4. close": "13.5400",
            "5. volume": "34665296"
        },
        "2012-09-27": {
            "1. open": "12.4900",
            "2. high": "13.0000",
            "3. low": "12.4000",
            "4. close": "12.9300",
            "5. volume": "17868168"
        },
        "2012-09-26": {
            "1. open": "12.5500",
            "2. high": "12.6100",
            "3. low": "12.3300",
            "4. close": "12.4900",
            "5. volume": "9512542"
        },
        "2012-09-25": {
            "1. open": "12.4000",
            "2. high": "12.6400",
            "3. low": "12.3600",
            "4. close": "12.5500",
            "5. volume": "9697973"
        },
        "2012-09-24": {
            "1. open": "12.4700",
            "2. high": "12.5100",
            "3. low": "12.0200",
            "4. close": "12.4600",
            "5. volume": "15925011"
        },
        "2012-09-21": {
            "1. open": "12.5400",
            "2. high": "12.7400",
            "3. low": "12.4100",
            "4. close": "12.6000",
            "5. volume": "14492510"
        },
        "2012-09-20": {
            "1. open": "12.9000",
            "2. high": "12.9700",
            "3. low": "12.5200",
            "4. close": "12.5900",
            "5. volume": "17770664"
        },
        "2012-09-19": {
            "1. open": "12.6800",
            "2. high": "12.9500",
            "3. low": "12.5100",
            "4. close": "12.8900",
            "5. volume": "15517059"
        },
        "2012-09-18": {
            "1. open": "12.3700",
            "2. high": "12.6900",
            "3. low": "12.3500",
            "4. close": "12.6100",
            "5. volume": "19212556"
        },
        "2012-09-17": {
            "1. open": "12.8700",
            "2. high": "13.1800",
            "3. low": "12.3800",
            "4. close": "12.4000",
            "5. volume": "18867298"
        },
        "2012-09-14": {
            "1. open": "12.6500",
            "2. high": "12.9000",
            "3. low": "12.4800",
            "4. close": "12.8100",
            "5. volume": "25761024"
        },
        "2012-09-13": {
            "1. open": "12.4800",
            "2. high": "12.6300",
            "3. low": "12.4000",
            "4. close": "12.5000",
            "5. volume": "10936173"
        },
        "2012-09-12": {
            "1. open": "12.5500",
            "2. high": "12.8000",
            "3. low": "12.3700",
            "4. close": "12.5000",
            "5. volume": "17716308"
        },
        "2012-09-11": {
            "1. open": "12.4800",
            "2. high": "12.6100",
            "3. low": "12.3000",
            "4. close": "12.4900",
            "5. volume": "11928647"
        },
        "2012-09-10": {
            "1. open": "12.4000",
            "2. high": "12.7000",
            "3. low": "12.3600",
            "4. close": "12.5000",
            "5. volume": "20744198"
        },
        "2012-09-07": {
            "1. open": "12.0000",
            "2. high": "12.6600",
            "3. low": "11.9900",
            "4. close": "12.3600",
            "5. volume": "41268720"
        },
        "2012-09-06": {
            "1. open": "11.7700",
            "2. high": "11.9900",
            "3. low": "11.7700",
            "4. close": "11.9200",
            "5. volume": "10629251"
        },
        "2012-09-05": {
            "1. open": "11.7300",
            "2. high": "11.8100",
            "3. low": "11.6100",
            "4. close": "11.8000",
            "5. volume": "8528893"
        },
        "2012-09-04": {
            "1. open": "11.8100",
            "2. high": "12.0100",
            "3. low": "11.6700",
            "4. close": "11.7200",
            "5. volume": "12838982"
        },
        "2012-09-03": {
            "1. open": "11.3900",
            "2. high": "11.9300",
            "3. low": "11.3700",
            "4. close": "11.8400",
            "5. volume": "27600636"
        },
        "2012-08-31": {
            "1. open": "11.6200",
            "2. high": "11.7300",
            "3. low": "11.1700",
            "4. close": "11.3500",
            "5. volume": "9074465"
        },
        "2012-08-30": {
            "1. open": "11.5200",
            "2. high": "11.7300",
            "3. low": "11.4500",
            "4. close": "11.6200",
            "5. volume": "14834287"
        },
        "2012-08-29": {
            "1. open": "11.5500",
            "2. high": "11.7300",
            "3. low": "11.5100",
            "4. close": "11.7100",
            "5. volume": "7948789"
        },
        "2012-08-28": {
            "1. open": "11.5000",
            "2. high": "11.6400",
            "3. low": "11.4900",
            "4. close": "11.5400",
            "5. volume": "9819960"
        },
        "2012-08-27": {
            "1. open": "11.8000",
            "2. high": "11.8000",
            "3. low": "11.4500",
            "4. close": "11.5100",
            "5. volume": "12124064"
        },
        "2012-08-24": {
            "1. open": "11.8300",
            "2. high": "11.9400",
            "3. low": "11.7700",
            "4. close": "11.8300",
            "5. volume": "10655396"
        },
        "2012-08-23": {
            "1. open": "11.8400",
            "2. high": "11.9800",
            "3. low": "11.7100",
            "4. close": "11.8300",
            "5. volume": "14757472"
        },
        "2012-08-22": {
            "1. open": "12.2400",
            "2. high": "12.2400",
            "3. low": "11.6900",
            "4. close": "11.8400",
            "5. volume": "28595612"
        },
        "2012-08-21": {
            "1. open": "12.2200",
            "2. high": "12.3300",
            "3. low": "12.1700",
            "4. close": "12.2600",
            "5. volume": "7060032"
        },
        "2012-08-20": {
            "1. open": "12.1200",
            "2. high": "12.2700",
            "3. low": "12.0600",
            "4. close": "12.2300",
            "5. volume": "6747375"
        },
        "2012-08-17": {
            "1. open": "12.2000",
            "2. high": "12.3500",
            "3. low": "12.1300",
            "4. close": "12.2600",
            "5. volume": "9812348"
        },
        "2012-08-16": {
            "1. open": "12.3300",
            "2. high": "12.3700",
            "3. low": "12.2000",
            "4. close": "12.2000",
            "5. volume": "6704976"
        },
        "2012-08-15": {
            "1. open": "12.3800",
            "2. high": "12.4200",
            "3. low": "12.2800",
            "4. close": "12.3400",
            "5. volume": "4676982"
        },
        "2012-08-14": {
            "1. open": "12.2800",
            "2. high": "12.4100",
            "3. low": "12.2400",
            "4. close": "12.4000",
            "5. volume": "11633145"
        },
        "2012-08-13": {
            "1. open": "12.5400",
            "2. high": "12.5400",
            "3. low": "12.2500",
            "4. close": "12.3000",
            "5. volume": "15164972"
        },
        "2012-08-10": {
            "1. open": "12.7000",
            "2. high": "12.7000",
            "3. low": "12.5400",
            "4. close": "12.5900",
            "5. volume": "11051855"
        },
        "2012-08-09": {
            "1. open": "12.6000",
            "2. high": "12.7900",
            "3. low": "12.4500",
            "4. close": "12.7300",
            "5. volume": "16997252"
        },
        "2012-08-08": {
            "1. open": "12.4600",
            "2. high": "12.5700",
            "3. low": "12.4400",
            "4. close": "12.5100",
            "5. volume": "11916827"
        },
        "2012-08-07": {
            "1. open": "12.4400",
            "2. high": "12.5800",
            "3. low": "12.3700",
            "4. close": "12.4500",
            "5. volume": "16086250"
        },
        "2012-08-06": {
            "1. open": "12.3200",
            "2. high": "12.4900",
            "3. low": "12.2000",
            "4. close": "12.4800",
            "5. volume": "25138234"
        },
        "2012-08-03": {
            "1. open": "12.6800",
            "2. high": "12.6900",
            "3. low": "12.1100",
            "4. close": "12.3800",
            "5. volume": "41980512"
        },
        "2012-08-02": {
            "1. open": "12.9300",
            "2. high": "13.0500",
            "3. low": "12.8000",
            "4. close": "12.8800",
            "5. volume": "10842516"
        },
        "2012-08-01": {
            "1. open": "12.8400",
            "2. high": "13.0500",
            "3. low": "12.8400",
            "4. close": "12.9300",
            "5. volume": "11852386"
        },
        "2012-07-31": {
            "1. open": "12.9100",
            "2. high": "13.0100",
            "3. low": "12.6500",
            "4. close": "12.8000",
            "5. volume": "11011033"
        },
        "2012-07-30": {
            "1. open": "12.8400",
            "2. high": "13.1400",
            "3. low": "12.8100",
            "4. close": "12.8900",
            "5. volume": "14760186"
        },
        "2012-07-27": {
            "1. open": "12.7500",
            "2. high": "13.0500",
            "3. low": "12.7500",
            "4. close": "12.8300",
            "5. volume": "18837812"
        },
        "2012-07-26": {
            "1. open": "12.6100",
            "2. high": "12.8300",
            "3. low": "12.5400",
            "4. close": "12.8000",
            "5. volume": "16309912"
        },
        "2012-07-25": {
            "1. open": "12.4600",
            "2. high": "12.7200",
            "3. low": "12.4300",
            "4. close": "12.6100",
            "5. volume": "9611660"
        },
        "2012-07-24": {
            "1. open": "12.3000",
            "2. high": "12.6500",
            "3. low": "12.3000",
            "4. close": "12.5100",
            "5. volume": "12281716"
        },
        "2012-07-23": {
            "1. open": "12.6000",
            "2. high": "12.6200",
            "3. low": "12.3700",
            "4. close": "12.4000",
            "5. volume": "14250594"
        },
        "2012-07-20": {
            "1. open": "12.7900",
            "2. high": "12.9800",
            "3. low": "12.6100",
            "4. close": "12.6800",
            "5. volume": "12081556"
        },
        "2012-07-19": {
            "1. open": "12.4500",
            "2. high": "13.1300",
            "3. low": "12.4500",
            "4. close": "12.8200",
            "5. volume": "33085188"
        },
        "2012-07-18": {
            "1. open": "12.3300",
            "2. high": "12.6000",
            "3. low": "12.2100",
            "4. close": "12.5000",
            "5. volume": "21628234"
        },
        "2012-07-17": {
            "1. open": "12.1500",
            "2. high": "12.3500",
            "3. low": "12.1000",
            "4. close": "12.3100",
            "5. volume": "14524672"
        },
        "2012-07-16": {
            "1. open": "12.5000",
            "2. high": "12.5400",
            "3. low": "11.9700",
            "4. close": "12.2000",
            "5. volume": "21983638"
        },
        "2012-07-13": {
            "1. open": "12.8400",
            "2. high": "13.0700",
            "3. low": "12.4000",
            "4. close": "12.4900",
            "5. volume": "33910012"
        },
        "2012-07-12": {
            "1. open": "13.1000",
            "2. high": "13.1100",
            "3. low": "12.4600",
            "4. close": "12.9700",
            "5. volume": "37407228"
        },
        "2012-07-11": {
            "1. open": "13.1200",
            "2. high": "13.2000",
            "3. low": "13.0700",
            "4. close": "13.1000",
            "5. volume": "9674820"
        },
        "2012-07-10": {
            "1. open": "12.9900",
            "2. high": "13.1900",
            "3. low": "12.9900",
            "4. close": "13.0900",
            "5. volume": "16905962"
        },
        "2012-07-09": {
            "1. open": "13.2900",
            "2. high": "13.2900",
            "3. low": "12.8700",
            "4. close": "12.9600",
            "5. volume": "16666642"
        },
        "2012-07-06": {
            "1. open": "12.8700",
            "2. high": "13.5500",
            "3. low": "12.8700",
            "4. close": "13.2900",
            "5. volume": "24961764"
        },
        "2012-07-05": {
            "1. open": "12.8700",
            "2. high": "12.9200",
            "3. low": "12.6600",
            "4. close": "12.8700",
            "5. volume": "14646847"
        },
        "2012-07-04": {
            "1. open": "13.1200",
            "2. high": "13.3000",
            "3. low": "13.0300",
            "4. close": "13.1400",
            "5. volume": "20208252"
        },
        "2012-07-03": {
            "1. open": "13.0300",
            "2. high": "13.1900",
            "3. low": "12.8600",
            "4. close": "13.1000",
            "5. volume": "44340196"
        },
        "2012-07-02": {
            "1. open": "14.3100",
            "2. high": "14.3100",
            "3. low": "12.8600",
            "4. close": "13.0800",
            "5. volume": "82599456"
        },
        "2012-06-29": {
            "1. open": "14.0700",
            "2. high": "14.3200",
            "3. low": "14.0000",
            "4. close": "14.2900",
            "5. volume": "13142216"
        },
        "2012-06-28": {
            "1. open": "14.2800",
            "2. high": "14.3400",
            "3. low": "14.0600",
            "4. close": "14.1000",
            "5. volume": "8969893"
        },
        "2012-06-27": {
            "1. open": "14.1200",
            "2. high": "14.2900",
            "3. low": "14.0600",
            "4. close": "14.2000",
            "5. volume": "8415584"
        },
        "2012-06-26": {
            "1. open": "14.2000",
            "2. high": "14.3500",
            "3. low": "14.0200",
            "4. close": "14.1000",
            "5. volume": "12251887"
        },
        "2012-06-25": {
            "1. open": "14.3800",
            "2. high": "14.4200",
            "3. low": "14.1500",
            "4. close": "14.2200",
            "5. volume": "10750632"
        },
        "2012-06-21": {
            "1. open": "14.6000",
            "2. high": "14.6000",
            "3. low": "14.2900",
            "4. close": "14.3800",
            "5. volume": "13852983"
        },
        "2012-06-20": {
            "1. open": "14.7500",
            "2. high": "14.8000",
            "3. low": "14.5200",
            "4. close": "14.6000",
            "5. volume": "8642295"
        },
        "2012-06-19": {
            "1. open": "15.0000",
            "2. high": "15.0400",
            "3. low": "14.6100",
            "4. close": "14.6900",
            "5. volume": "9291002"
        },
        "2012-06-18": {
            "1. open": "15.1200",
            "2. high": "15.1500",
            "3. low": "14.9800",
            "4. close": "15.0000",
            "5. volume": "7157191"
        },
        "2012-06-15": {
            "1. open": "15.0900",
            "2. high": "15.2000",
            "3. low": "14.8800",
            "4. close": "14.9900",
            "5. volume": "8423110"
        },
        "2012-06-14": {
            "1. open": "14.9100",
            "2. high": "15.1900",
            "3. low": "14.8500",
            "4. close": "15.0900",
            "5. volume": "11161545"
        },
        "2012-06-13": {
            "1. open": "14.7100",
            "2. high": "15.0100",
            "3. low": "14.6000",
            "4. close": "14.9300",
            "5. volume": "13781444"
        },
        "2012-06-12": {
            "1. open": "14.8100",
            "2. high": "14.9000",
            "3. low": "14.5500",
            "4. close": "14.6500",
            "5. volume": "12146093"
        },
        "2012-06-11": {
            "1. open": "14.7000",
            "2. high": "15.0200",
            "3. low": "14.6700",
            "4. close": "14.9300",
            "5. volume": "14297791"
        },
        "2012-06-08": {
            "1. open": "14.7400",
            "2. high": "14.8500",
            "3. low": "14.4600",
            "4. close": "14.5900",
            "5. volume": "20805884"
        },
        "2012-06-07": {
            "1. open": "15.0200",
            "2. high": "15.0300",
            "3. low": "14.5100",
            "4. close": "14.5500",
            "5. volume": "15991805"
        },
        "2012-06-06": {
            "1. open": "14.9600",
            "2. high": "15.0800",
            "3. low": "14.6400",
            "4. close": "14.8100",
            "5. volume": "16940752"
        },
        "2012-06-05": {
            "1. open": "14.9700",
            "2. high": "15.1200",
            "3. low": "14.8400",
            "4. close": "14.9400",
            "5. volume": "15687741"
        },
        "2012-06-04": {
            "1. open": "15.3000",
            "2. high": "15.3900",
            "3. low": "14.9700",
            "4. close": "14.9800",
            "5. volume": "15312771"
        },
        "2012-06-01": {
            "1. open": "15.7200",
            "2. high": "15.8200",
            "3. low": "15.4800",
            "4. close": "15.5100",
            "5. volume": "10075875"
        },
        "2012-05-31": {
            "1. open": "15.6900",
            "2. high": "15.9000",
            "3. low": "15.4900",
            "4. close": "15.7200",
            "5. volume": "13259900"
        },
        "2012-05-30": {
            "1. open": "15.6500",
            "2. high": "15.9200",
            "3. low": "15.5700",
            "4. close": "15.7600",
            "5. volume": "22022114"
        },
        "2012-05-29": {
            "1. open": "15.6000",
            "2. high": "15.9600",
            "3. low": "15.5900",
            "4. close": "15.6500",
            "5. volume": "32972756"
        },
        "2012-05-28": {
            "1. open": "14.7500",
            "2. high": "15.5800",
            "3. low": "14.5800",
            "4. close": "15.5400",
            "5. volume": "27904436"
        },
        "2012-05-25": {
            "1. open": "15.2400",
            "2. high": "15.3200",
            "3. low": "14.6800",
            "4. close": "14.7700",
            "5. volume": "15866675"
        },
        "2012-05-23": {
            "1. open": "15.2300",
            "2. high": "15.6000",
            "3. low": "15.1600",
            "4. close": "15.2800",
            "5. volume": "15109828"
        },
        "2012-05-22": {
            "1. open": "15.1800",
            "2. high": "15.3500",
            "3. low": "15.0500",
            "4. close": "15.2900",
            "5. volume": "18515356"
        },
        "2012-05-21": {
            "1. open": "15.1300",
            "2. high": "15.1900",
            "3. low": "14.9300",
            "4. close": "15.1200",
            "5. volume": "11857754"
        },
        "2012-05-18": {
            "1. open": "15.3500",
            "2. high": "15.3800",
            "3. low": "15.0200",
            "4. close": "15.1800",
            "5. volume": "17875532"
        },
        "2012-05-17": {
            "1. open": "15.2000",
            "2. high": "15.6600",
            "3. low": "15.2000",
            "4. close": "15.4700",
            "5. volume": "25009072"
        },
        "2012-05-16": {
            "1. open": "15.2200",
            "2. high": "15.3600",
            "3. low": "15.0800",
            "4. close": "15.1300",
            "5. volume": "13536652"
        },
        "2012-05-15": {
            "1. open": "15.3000",
            "2. high": "15.4000",
            "3. low": "15.1000",
            "4. close": "15.2200",
            "5. volume": "14581125"
        },
        "2012-05-14": {
            "1. open": "15.3000",
            "2. high": "15.5100",
            "3. low": "15.2100",
            "4. close": "15.4500",
            "5. volume": "16055938"
        },
        "2012-05-11": {
            "1. open": "15.4300",
            "2. high": "15.4900",
            "3. low": "15.2200",
            "4. close": "15.2900",
            "5. volume": "16834444"
        },
        "2012-05-10": {
            "1. open": "15.5600",
            "2. high": "15.6500",
            "3. low": "15.4300",
            "4. close": "15.4900",
            "5. volume": "12087283"
        },
        "2012-05-09": {
            "1. open": "15.8100",
            "2. high": "15.8200",
            "3. low": "15.4900",
            "4. close": "15.5300",
            "5. volume": "20118884"
        },
        "2012-05-08": {
            "1. open": "16.2000",
            "2. high": "16.2300",
            "3. low": "15.6900",
            "4. close": "16.0000",
            "5. volume": "30577436"
        },
        "2012-05-07": {
            "1. open": "16.0300",
            "2. high": "16.2900",
            "3. low": "16.0000",
            "4. close": "16.1900",
            "5. volume": "31626952"
        },
        "2012-05-04": {
            "1. open": "16.0100",
            "2. high": "16.2500",
            "3. low": "15.9000",
            "4. close": "16.0900",
            "5. volume": "17977896"
        },
        "2012-05-03": {
            "1. open": "15.9000",
            "2. high": "16.1000",
            "3. low": "15.8600",
            "4. close": "16.0200",
            "5. volume": "21104156"
        },
        "2012-05-02": {
            "1. open": "15.5600",
            "2. high": "16.0800",
            "3. low": "15.4800",
            "4. close": "15.9500",
            "5. volume": "40851280"
        },
        "2012-04-27": {
            "1. open": "15.2000",
            "2. high": "15.5000",
            "3. low": "15.1600",
            "4. close": "15.3800",
            "5. volume": "19442706"
        },
        "2012-04-26": {
            "1. open": "15.3600",
            "2. high": "15.4200",
            "3. low": "15.1100",
            "4. close": "15.2000",
            "5. volume": "10664232"
        },
        "2012-04-25": {
            "1. open": "15.1200",
            "2. high": "15.3900",
            "3. low": "14.9000",
            "4. close": "15.3600",
            "5. volume": "19207980"
        },
        "2012-04-24": {
            "1. open": "15.0600",
            "2. high": "15.3200",
            "3. low": "14.8500",
            "4. close": "15.1800",
            "5. volume": "16438965"
        },
        "2012-04-23": {
            "1. open": "15.3400",
            "2. high": "15.3900",
            "3. low": "15.0900",
            "4. close": "15.1100",
            "5. volume": "16529595"
        },
        "2012-04-20": {
            "1. open": "15.2300",
            "2. high": "15.4500",
            "3. low": "15.2200",
            "4. close": "15.3900",
            "5. volume": "14504638"
        },
        "2012-04-19": {
            "1. open": "15.6500",
            "2. high": "15.6800",
            "3. low": "15.2600",
            "4. close": "15.2900",
            "5. volume": "22169500"
        },
        "2012-04-18": {
            "1. open": "15.3300",
            "2. high": "15.6300",
            "3. low": "15.2500",
            "4. close": "15.5300",
            "5. volume": "18402488"
        },
        "2012-04-17": {
            "1. open": "15.4300",
            "2. high": "15.5300",
            "3. low": "15.2500",
            "4. close": "15.2500",
            "5. volume": "16722546"
        },
        "2012-04-16": {
            "1. open": "15.1200",
            "2. high": "15.5900",
            "3. low": "15.1200",
            "4. close": "15.4500",
            "5. volume": "29680800"
        },
        "2012-04-13": {
            "1. open": "15.1100",
            "2. high": "15.4000",
            "3. low": "15.1100",
            "4. close": "15.1900",
            "5. volume": "21240590"
        },
        "2012-04-12": {
            "1. open": "14.9300",
            "2. high": "15.1500",
            "3. low": "14.7700",
            "4. close": "15.1100",
            "5. volume": "26641048"
        },
        "2012-04-11": {
            "1. open": "14.7300",
            "2. high": "15.2700",
            "3. low": "14.7200",
            "4. close": "14.9600",
            "5. volume": "25056312"
        },
        "2012-04-10": {
            "1. open": "14.6800",
            "2. high": "14.9800",
            "3. low": "14.4800",
            "4. close": "14.9500",
            "5. volume": "12645644"
        },
        "2012-04-09": {
            "1. open": "14.9100",
            "2. high": "15.1000",
            "3. low": "14.6300",
            "4. close": "14.6500",
            "5. volume": "10109542"
        },
        "2012-04-06": {
            "1. open": "14.9600",
            "2. high": "15.1500",
            "3. low": "14.7500",
            "4. close": "14.9900",
            "5. volume": "18003774"
        },
        "2012-04-05": {
            "1. open": "14.8000",
            "2. high": "15.2500",
            "3. low": "14.6500",
            "4. close": "14.9300",
            "5. volume": "29820148"
        },
        "2012-03-30": {
            "1. open": "14.3500",
            "2. high": "14.9100",
            "3. low": "14.2000",
            "4. close": "14.8300",
            "5. volume": "37503808"
        },
        "2012-03-29": {
            "1. open": "14.0000",
            "2. high": "14.4100",
            "3. low": "14.0000",
            "4. close": "14.2300",
            "5. volume": "25066968"
        },
        "2012-03-28": {
            "1. open": "14.1000",
            "2. high": "14.2100",
            "3. low": "13.9600",
            "4. close": "14.0200",
            "5. volume": "19095868"
        },
        "2012-03-27": {
            "1. open": "14.1700",
            "2. high": "14.4200",
            "3. low": "14.0500",
            "4. close": "14.1800",
            "5. volume": "22221960"
        },
        "2012-03-26": {
            "1. open": "14.2100",
            "2. high": "14.2600",
            "3. low": "13.9500",
            "4. close": "14.1100",
            "5. volume": "22122192"
        },
        "2012-03-23": {
            "1. open": "14.5000",
            "2. high": "14.5500",
            "3. low": "14.1600",
            "4. close": "14.2400",
            "5. volume": "19684664"
        },
        "2012-03-22": {
            "1. open": "14.4300",
            "2. high": "14.6000",
            "3. low": "14.3800",
            "4. close": "14.5200",
            "5. volume": "10966689"
        },
        "2012-03-21": {
            "1. open": "14.4000",
            "2. high": "14.5000",
            "3. low": "14.2000",
            "4. close": "14.4400",
            "5. volume": "20542764"
        },
        "2012-03-20": {
            "1. open": "14.8300",
            "2. high": "14.8800",
            "3. low": "14.3100",
            "4. close": "14.3500",
            "5. volume": "44269080"
        },
        "2012-03-19": {
            "1. open": "15.0800",
            "2. high": "15.0800",
            "3. low": "14.7000",
            "4. close": "14.9100",
            "5. volume": "30956732"
        },
        "2012-03-16": {
            "1. open": "14.8200",
            "2. high": "15.2000",
            "3. low": "14.8000",
            "4. close": "15.1500",
            "5. volume": "30610248"
        },
        "2012-03-15": {
            "1. open": "15.2000",
            "2. high": "15.2900",
            "3. low": "14.6500",
            "4. close": "14.8100",
            "5. volume": "38821724"
        },
        "2012-03-14": {
            "1. open": "15.9000",
            "2. high": "15.9800",
            "3. low": "15.1500",
            "4. close": "15.2200",
            "5. volume": "56530048"
        },
        "2012-03-13": {
            "1. open": "15.8700",
            "2. high": "15.8700",
            "3. low": "15.6000",
            "4. close": "15.8200",
            "5. volume": "31814804"
        },
        "2012-03-12": {
            "1. open": "16.1700",
            "2. high": "16.1700",
            "3. low": "15.7200",
            "4. close": "15.8800",
            "5. volume": "32706800"
        },
        "2012-03-09": {
            "1. open": "16.2600",
            "2. high": "16.3100",
            "3. low": "16.0400",
            "4. close": "16.2100",
            "5. volume": "23281020"
        },
        "2012-03-08": {
            "1. open": "16.1600",
            "2. high": "16.3200",
            "3. low": "16.0600",
            "4. close": "16.2100",
            "5. volume": "23460546"
        },
        "2012-03-07": {
            "1. open": "15.9400",
            "2. high": "16.3800",
            "3. low": "15.8500",
            "4. close": "16.0900",
            "5. volume": "30777936"
        },
        "2012-03-06": {
            "1. open": "16.0200",
            "2. high": "16.2200",
            "3. low": "15.7900",
            "4. close": "16.0400",
            "5. volume": "25897864"
        },
        "2012-03-05": {
            "1. open": "16.4000",
            "2. high": "16.5300",
            "3. low": "15.9800",
            "4. close": "16.0000",
            "5. volume": "26699756"
        },
        "2012-03-02": {
            "1. open": "15.9300",
            "2. high": "16.4700",
            "3. low": "15.8000",
            "4. close": "16.3800",
            "5. volume": "45332296"
        },
        "2012-03-01": {
            "1. open": "15.6900",
            "2. high": "15.9600",
            "3. low": "15.6800",
            "4. close": "15.8200",
            "5. volume": "14018297"
        },
        "2012-02-29": {
            "1. open": "16.0200",
            "2. high": "16.0300",
            "3. low": "15.7100",
            "4. close": "15.7700",
            "5. volume": "16733394"
        },
        "2012-02-28": {
            "1. open": "15.8900",
            "2. high": "16.2200",
            "3. low": "15.7500",
            "4. close": "15.9700",
            "5. volume": "23009244"
        },
        "2012-02-27": {
            "1. open": "16.4000",
            "2. high": "16.6800",
            "3. low": "15.9100",
            "4. close": "15.9600",
            "5. volume": "49406096"
        },
        "2012-02-24": {
            "1. open": "15.9700",
            "2. high": "16.0600",
            "3. low": "15.6400",
            "4. close": "16.0100",
            "5. volume": "30139788"
        },
        "2012-02-23": {
            "1. open": "15.8700",
            "2. high": "16.1500",
            "3. low": "15.8100",
            "4. close": "15.9300",
            "5. volume": "35917404"
        },
        "2012-02-22": {
            "1. open": "15.3000",
            "2. high": "16.0000",
            "3. low": "15.3000",
            "4. close": "15.9000",
            "5. volume": "53348832"
        },
        "2012-02-21": {
            "1. open": "15.1600",
            "2. high": "15.3100",
            "3. low": "15.0300",
            "4. close": "15.2800",
            "5. volume": "14345495"
        },
        "2012-02-20": {
            "1. open": "15.1600",
            "2. high": "15.2600",
            "3. low": "14.9600",
            "4. close": "15.1000",
            "5. volume": "24527464"
        },
        "2012-02-17": {
            "1. open": "15.1500",
            "2. high": "15.1900",
            "3. low": "14.7500",
            "4. close": "14.9600",
            "5. volume": "20616170"
        },
        "2012-02-16": {
            "1. open": "15.3500",
            "2. high": "15.3800",
            "3. low": "14.9000",
            "4. close": "15.1000",
            "5. volume": "40623812"
        },
        "2012-02-15": {
            "1. open": "15.5100",
            "2. high": "15.7400",
            "3. low": "15.1700",
            "4. close": "15.3300",
            "5. volume": "24474362"
        },
        "2012-02-14": {
            "1. open": "15.7000",
            "2. high": "15.7900",
            "3. low": "15.4600",
            "4. close": "15.5200",
            "5. volume": "9173050"
        },
        "2012-02-13": {
            "1. open": "15.3500",
            "2. high": "15.8600",
            "3. low": "15.2200",
            "4. close": "15.7600",
            "5. volume": "20097208"
        },
        "2012-02-10": {
            "1. open": "15.4600",
            "2. high": "15.6200",
            "3. low": "15.3000",
            "4. close": "15.4500",
            "5. volume": "15143700"
        },
        "2012-02-09": {
            "1. open": "15.5900",
            "2. high": "15.6400",
            "3. low": "15.4000",
            "4. close": "15.4900",
            "5. volume": "11788558"
        },
        "2012-02-08": {
            "1. open": "15.1500",
            "2. high": "15.8000",
            "3. low": "15.0800",
            "4. close": "15.5900",
            "5. volume": "16332905"
        },
        "2012-02-07": {
            "1. open": "15.0900",
            "2. high": "15.2900",
            "3. low": "15.0000",
            "4. close": "15.2200",
            "5. volume": "15611870"
        },
        "2012-02-06": {
            "1. open": "15.4900",
            "2. high": "15.5500",
            "3. low": "15.0900",
            "4. close": "15.2500",
            "5. volume": "18989356"
        },
        "2012-02-03": {
            "1. open": "15.1800",
            "2. high": "15.5200",
            "3. low": "15.1100",
            "4. close": "15.4000",
            "5. volume": "18560848"
        },
        "2012-02-02": {
            "1. open": "15.0000",
            "2. high": "15.2800",
            "3. low": "14.8200",
            "4. close": "15.2200",
            "5. volume": "19319348"
        },
        "2012-02-01": {
            "1. open": "15.1000",
            "2. high": "15.5000",
            "3. low": "14.8800",
            "4. close": "14.9300",
            "5. volume": "13358963"
        },
        "2012-01-31": {
            "1. open": "15.3600",
            "2. high": "15.5800",
            "3. low": "14.9500",
            "4. close": "15.0900",
            "5. volume": "18254268"
        },
        "2012-01-30": {
            "1. open": "15.6000",
            "2. high": "15.6600",
            "3. low": "15.0800",
            "4. close": "15.4800",
            "5. volume": "21876250"
        },
        "2012-01-20": {
            "1. open": "15.5200",
            "2. high": "15.8000",
            "3. low": "15.4700",
            "4. close": "15.5200",
            "5. volume": "15673435"
        },
        "2012-01-19": {
            "1. open": "15.2000",
            "2. high": "15.5200",
            "3. low": "15.2000",
            "4. close": "15.4600",
            "5. volume": "15289502"
        },
        "2012-01-18": {
            "1. open": "15.3500",
            "2. high": "15.5700",
            "3. low": "15.0400",
            "4. close": "15.2100",
            "5. volume": "17121068"
        },
        "2012-01-17": {
            "1. open": "14.4000",
            "2. high": "15.3500",
            "3. low": "14.4000",
            "4. close": "15.3300",
            "5. volume": "27452672"
        },
        "2012-01-16": {
            "1. open": "14.6000",
            "2. high": "14.9400",
            "3. low": "14.3600",
            "4. close": "14.3900",
            "5. volume": "11985009"
        },
        "2012-01-13": {
            "1. open": "15.2900",
            "2. high": "15.4200",
            "3. low": "14.6500",
            "4. close": "14.6900",
            "5. volume": "17865790"
        },
        "2012-01-12": {
            "1. open": "14.9800",
            "2. high": "15.4000",
            "3. low": "14.9800",
            "4. close": "15.2900",
            "5. volume": "19862206"
        },
        "2012-01-11": {
            "1. open": "15.1700",
            "2. high": "15.3300",
            "3. low": "14.8800",
            "4. close": "15.1000",
            "5. volume": "19139406"
        },
        "2012-01-10": {
            "1. open": "14.9000",
            "2. high": "15.3200",
            "3. low": "14.8100",
            "4. close": "15.2500",
            "5. volume": "32752212"
        },
        "2012-01-09": {
            "1. open": "14.2100",
            "2. high": "14.9500",
            "3. low": "14.0600",
            "4. close": "14.9000",
            "5. volume": "35660632"
        },
        "2012-01-06": {
            "1. open": "14.3800",
            "2. high": "14.6200",
            "3. low": "13.8800",
            "4. close": "14.2000",
            "5. volume": "19741908"
        },
        "2012-01-05": {
            "1. open": "14.1000",
            "2. high": "14.6400",
            "3. low": "14.0600",
            "4. close": "14.3900",
            "5. volume": "45552948"
        },
        "2012-01-04": {
            "1. open": "14.2800",
            "2. high": "14.5300",
            "3. low": "13.9200",
            "4. close": "14.1600",
            "5. volume": "27241820"
        },
        "2011-12-30": {
            "1. open": "13.8800",
            "2. high": "14.1900",
            "3. low": "13.8200",
            "4. close": "14.1400",
            "5. volume": "23048260"
        },
        "2011-12-29": {
            "1. open": "13.3600",
            "2. high": "13.9900",
            "3. low": "13.2500",
            "4. close": "13.8800",
            "5. volume": "18538964"
        },
        "2011-12-28": {
            "1. open": "13.4000",
            "2. high": "13.4200",
            "3. low": "13.1400",
            "4. close": "13.3300",
            "5. volume": "10845009"
        },
        "2011-12-27": {
            "1. open": "14.0200",
            "2. high": "14.0200",
            "3. low": "13.4200",
            "4. close": "13.4400",
            "5. volume": "16014837"
        },
        "2011-12-26": {
            "1. open": "13.9600",
            "2. high": "14.1900",
            "3. low": "13.9000",
            "4. close": "14.0100",
            "5. volume": "15433574"
        },
        "2011-12-23": {
            "1. open": "13.6400",
            "2. high": "14.1300",
            "3. low": "13.6000",
            "4. close": "14.0300",
            "5. volume": "21577678"
        },
        "2011-12-22": {
            "1. open": "13.5500",
            "2. high": "13.8200",
            "3. low": "13.2500",
            "4. close": "13.6600",
            "5. volume": "13043207"
        },
        "2011-12-21": {
            "1. open": "13.9500",
            "2. high": "14.0400",
            "3. low": "13.6300",
            "4. close": "13.6400",
            "5. volume": "17937660"
        },
        "2011-12-20": {
            "1. open": "13.6800",
            "2. high": "14.0200",
            "3. low": "13.6100",
            "4. close": "13.8400",
            "5. volume": "26371518"
        },
        "2011-12-19": {
            "1. open": "13.5400",
            "2. high": "13.8400",
            "3. low": "13.3700",
            "4. close": "13.7300",
            "5. volume": "27047960"
        },
        "2011-12-16": {
            "1. open": "12.9600",
            "2. high": "13.7400",
            "3. low": "12.9400",
            "4. close": "13.6800",
            "5. volume": "41250864"
        },
        "2011-12-15": {
            "1. open": "12.6700",
            "2. high": "12.9800",
            "3. low": "12.6300",
            "4. close": "12.9300",
            "5. volume": "17484652"
        },
        "2011-12-14": {
            "1. open": "12.7000",
            "2. high": "12.9100",
            "3. low": "12.4900",
            "4. close": "12.7700",
            "5. volume": "16353691"
        },
        "2011-12-13": {
            "1. open": "13.0000",
            "2. high": "13.0700",
            "3. low": "12.6100",
            "4. close": "12.7000",
            "5. volume": "25509036"
        },
        "2011-12-12": {
            "1. open": "13.3000",
            "2. high": "13.3900",
            "3. low": "13.0600",
            "4. close": "13.1000",
            "5. volume": "21335744"
        },
        "2011-12-09": {
            "1. open": "13.4000",
            "2. high": "13.8000",
            "3. low": "13.3100",
            "4. close": "13.4300",
            "5. volume": "19820284"
        },
        "2011-12-08": {
            "1. open": "13.4000",
            "2. high": "13.6300",
            "3. low": "13.1100",
            "4. close": "13.5900",
            "5. volume": "25027996"
        },
        "2011-12-07": {
            "1. open": "13.0000",
            "2. high": "13.5400",
            "3. low": "12.9900",
            "4. close": "13.3300",
            "5. volume": "23175856"
        },
        "2011-12-06": {
            "1. open": "12.8700",
            "2. high": "13.1500",
            "3. low": "12.8700",
            "4. close": "13.0000",
            "5. volume": "17122978"
        },
        "2011-12-05": {
            "1. open": "13.3400",
            "2. high": "13.3700",
            "3. low": "12.9300",
            "4. close": "12.9900",
            "5. volume": "16606229"
        },
        "2011-12-02": {
            "1. open": "13.8600",
            "2. high": "13.8600",
            "3. low": "13.2600",
            "4. close": "13.3300",
            "5. volume": "18126640"
        },
        "2011-12-01": {
            "1. open": "13.8500",
            "2. high": "14.2400",
            "3. low": "13.5900",
            "4. close": "13.8700",
            "5. volume": "26955876"
        },
        "2011-11-30": {
            "1. open": "14.1500",
            "2. high": "14.1500",
            "3. low": "13.3000",
            "4. close": "13.5300",
            "5. volume": "19394848"
        },
        "2011-11-29": {
            "1. open": "14.1200",
            "2. high": "14.1900",
            "3. low": "13.9600",
            "4. close": "14.1800",
            "5. volume": "15862190"
        },
        "2011-11-28": {
            "1. open": "14.2000",
            "2. high": "14.2500",
            "3. low": "13.7900",
            "4. close": "13.9600",
            "5. volume": "20349972"
        },
        "2011-11-25": {
            "1. open": "14.0900",
            "2. high": "14.2200",
            "3. low": "14.0200",
            "4. close": "14.0900",
            "5. volume": "8932681"
        },
        "2011-11-24": {
            "1. open": "14.2800",
            "2. high": "14.3800",
            "3. low": "13.9600",
            "4. close": "14.1400",
            "5. volume": "22366582"
        },
        "2011-11-23": {
            "1. open": "14.9000",
            "2. high": "14.9200",
            "3. low": "14.3000",
            "4. close": "14.4000",
            "5. volume": "24973678"
        },
        "2011-11-22": {
            "1. open": "15.0300",
            "2. high": "15.1000",
            "3. low": "14.6600",
            "4. close": "14.8200",
            "5. volume": "17825036"
        },
        "2011-11-21": {
            "1. open": "15.0300",
            "2. high": "15.2000",
            "3. low": "14.9100",
            "4. close": "15.1400",
            "5. volume": "13814762"
        },
        "2011-11-18": {
            "1. open": "14.9000",
            "2. high": "15.0800",
            "3. low": "14.8000",
            "4. close": "15.0000",
            "5. volume": "19915160"
        },
        "2011-11-17": {
            "1. open": "15.1600",
            "2. high": "15.2200",
            "3. low": "15.0100",
            "4. close": "15.0300",
            "5. volume": "14717409"
        },
        "2011-11-16": {
            "1. open": "15.5900",
            "2. high": "15.5900",
            "3. low": "14.9800",
            "4. close": "15.1400",
            "5. volume": "40284908"
        },
        "2011-11-15": {
            "1. open": "15.9400",
            "2. high": "15.9400",
            "3. low": "15.4200",
            "4. close": "15.6000",
            "5. volume": "27980336"
        },
        "2011-11-14": {
            "1. open": "15.6400",
            "2. high": "15.9500",
            "3. low": "15.5800",
            "4. close": "15.8900",
            "5. volume": "18283764"
        },
        "2011-11-11": {
            "1. open": "15.4500",
            "2. high": "15.6200",
            "3. low": "15.3800",
            "4. close": "15.4900",
            "5. volume": "17546302"
        },
        "2011-11-10": {
            "1. open": "15.7700",
            "2. high": "15.8500",
            "3. low": "15.4500",
            "4. close": "15.4800",
            "5. volume": "19142380"
        },
        "2011-11-09": {
            "1. open": "15.7800",
            "2. high": "15.9800",
            "3. low": "15.6300",
            "4. close": "15.9700",
            "5. volume": "25547424"
        },
        "2011-11-08": {
            "1. open": "15.9500",
            "2. high": "16.0300",
            "3. low": "15.5800",
            "4. close": "15.7300",
            "5. volume": "27563480"
        },
        "2011-11-07": {
            "1. open": "16.5000",
            "2. high": "16.5700",
            "3. low": "15.7500",
            "4. close": "15.8900",
            "5. volume": "41085928"
        },
        "2011-11-04": {
            "1. open": "16.8500",
            "2. high": "17.1000",
            "3. low": "16.4800",
            "4. close": "16.6300",
            "5. volume": "15333995"
        },
        "2011-11-03": {
            "1. open": "16.5000",
            "2. high": "17.0200",
            "3. low": "16.5000",
            "4. close": "16.6800",
            "5. volume": "23539708"
        },
        "2011-11-02": {
            "1. open": "16.0000",
            "2. high": "16.5000",
            "3. low": "15.8800",
            "4. close": "16.4300",
            "5. volume": "14841374"
        },
        "2011-11-01": {
            "1. open": "16.2500",
            "2. high": "16.6600",
            "3. low": "16.0800",
            "4. close": "16.1700",
            "5. volume": "18983848"
        },
        "2011-10-31": {
            "1. open": "16.4100",
            "2. high": "16.6300",
            "3. low": "16.2900",
            "4. close": "16.3400",
            "5. volume": "12940566"
        },
        "2011-10-28": {
            "1. open": "16.4000",
            "2. high": "16.7200",
            "3. low": "16.2000",
            "4. close": "16.4800",
            "5. volume": "18019494"
        },
        "2011-10-27": {
            "1. open": "16.2900",
            "2. high": "16.4700",
            "3. low": "16.0200",
            "4. close": "16.1500",
            "5. volume": "13453450"
        },
        "2011-10-26": {
            "1. open": "15.7500",
            "2. high": "16.3800",
            "3. low": "15.6600",
            "4. close": "16.1500",
            "5. volume": "31459548"
        },
        "2011-10-25": {
            "1. open": "15.3200",
            "2. high": "15.7400",
            "3. low": "15.1900",
            "4. close": "15.7300",
            "5. volume": "13863927"
        },
        "2011-10-24": {
            "1. open": "15.0900",
            "2. high": "15.5000",
            "3. low": "14.9000",
            "4. close": "15.3700",
            "5. volume": "8428750"
        },
        "2011-10-21": {
            "1. open": "15.0900",
            "2. high": "15.1500",
            "3. low": "14.8500",
            "4. close": "15.0000",
            "5. volume": "8376620"
        },
        "2011-10-20": {
            "1. open": "15.1100",
            "2. high": "15.2500",
            "3. low": "14.7500",
            "4. close": "15.0800",
            "5. volume": "10841584"
        },
        "2011-10-19": {
            "1. open": "15.4700",
            "2. high": "15.6500",
            "3. low": "15.1300",
            "4. close": "15.1600",
            "5. volume": "12874944"
        },
        "2011-10-18": {
            "1. open": "16.0000",
            "2. high": "16.0000",
            "3. low": "15.2800",
            "4. close": "15.3900",
            "5. volume": "9730609"
        },
        "2011-10-17": {
            "1. open": "16.0000",
            "2. high": "16.2000",
            "3. low": "15.9000",
            "4. close": "16.0000",
            "5. volume": "10318635"
        },
        "2011-10-14": {
            "1. open": "15.9000",
            "2. high": "16.0300",
            "3. low": "15.6800",
            "4. close": "15.9300",
            "5. volume": "11773721"
        },
        "2011-10-13": {
            "1. open": "15.6900",
            "2. high": "16.0300",
            "3. low": "15.5600",
            "4. close": "15.9000",
            "5. volume": "20645156"
        },
        "2011-10-12": {
            "1. open": "14.9000",
            "2. high": "15.7600",
            "3. low": "14.5000",
            "4. close": "15.6600",
            "5. volume": "24996954"
        },
        "2011-10-11": {
            "1. open": "15.6500",
            "2. high": "15.8000",
            "3. low": "14.6500",
            "4. close": "14.9900",
            "5. volume": "25416596"
        },
        "2011-10-10": {
            "1. open": "16.0300",
            "2. high": "16.1500",
            "3. low": "15.1100",
            "4. close": "15.1800",
            "5. volume": "15721436"
        },
        "2011-09-30": {
            "1. open": "16.0600",
            "2. high": "16.3100",
            "3. low": "15.8100",
            "4. close": "15.9800",
            "5. volume": "13186311"
        },
        "2011-09-29": {
            "1. open": "15.7700",
            "2. high": "16.2200",
            "3. low": "15.7000",
            "4. close": "16.0900",
            "5. volume": "22884230"
        },
        "2011-09-28": {
            "1. open": "16.3200",
            "2. high": "16.3300",
            "3. low": "15.7400",
            "4. close": "15.8200",
            "5. volume": "14667863"
        },
        "2011-09-27": {
            "1. open": "15.6000",
            "2. high": "16.1300",
            "3. low": "15.5500",
            "4. close": "16.0900",
            "5. volume": "25014848"
        },
        "2011-09-26": {
            "1. open": "15.3500",
            "2. high": "15.9600",
            "3. low": "15.2200",
            "4. close": "15.3800",
            "5. volume": "24143176"
        },
        "2011-09-23": {
            "1. open": "15.5000",
            "2. high": "15.6300",
            "3. low": "15.1000",
            "4. close": "15.3700",
            "5. volume": "26899772"
        },
        "2011-09-22": {
            "1. open": "16.2500",
            "2. high": "16.4200",
            "3. low": "15.6600",
            "4. close": "15.7700",
            "5. volume": "18058070"
        },
        "2011-09-21": {
            "1. open": "15.6700",
            "2. high": "16.5800",
            "3. low": "15.6400",
            "4. close": "16.4700",
            "5. volume": "31364720"
        },
        "2011-09-20": {
            "1. open": "15.5300",
            "2. high": "15.9500",
            "3. low": "15.5000",
            "4. close": "15.6400",
            "5. volume": "18660724"
        },
        "2011-09-19": {
            "1. open": "15.5400",
            "2. high": "15.7500",
            "3. low": "15.4200",
            "4. close": "15.6000",
            "5. volume": "13180950"
        },
        "2011-09-16": {
            "1. open": "15.4600",
            "2. high": "15.7500",
            "3. low": "15.4500",
            "4. close": "15.6300",
            "5. volume": "18327556"
        },
        "2011-09-15": {
            "1. open": "15.0800",
            "2. high": "15.8000",
            "3. low": "15.0700",
            "4. close": "15.4700",
            "5. volume": "22729182"
        },
        "2011-09-14": {
            "1. open": "14.9700",
            "2. high": "15.1300",
            "3. low": "14.7000",
            "4. close": "15.1200",
            "5. volume": "7941408"
        },
        "2011-09-13": {
            "1. open": "14.5900",
            "2. high": "14.9500",
            "3. low": "14.4600",
            "4. close": "14.9000",
            "5. volume": "11037756"
        },
        "2011-09-09": {
            "1. open": "15.1000",
            "2. high": "15.2600",
            "3. low": "14.7500",
            "4. close": "14.8800",
            "5. volume": "12013419"
        },
        "2011-09-08": {
            "1. open": "15.3800",
            "2. high": "15.4400",
            "3. low": "15.1000",
            "4. close": "15.1400",
            "5. volume": "9345433"
        },
        "2011-09-07": {
            "1. open": "14.7700",
            "2. high": "15.4000",
            "3. low": "14.7700",
            "4. close": "15.2800",
            "5. volume": "22966736"
        },
        "2011-09-06": {
            "1. open": "15.2600",
            "2. high": "15.3000",
            "3. low": "14.4000",
            "4. close": "14.7500",
            "5. volume": "23269912"
        },
        "2011-09-05": {
            "1. open": "15.3600",
            "2. high": "15.6500",
            "3. low": "15.2400",
            "4. close": "15.3900",
            "5. volume": "14344808"
        },
        "2011-09-02": {
            "1. open": "15.3000",
            "2. high": "15.5100",
            "3. low": "15.2700",
            "4. close": "15.4000",
            "5. volume": "10494344"
        },
        "2011-09-01": {
            "1. open": "15.5000",
            "2. high": "15.5900",
            "3. low": "15.2700",
            "4. close": "15.3200",
            "5. volume": "11697582"
        },
        "2011-08-31": {
            "1. open": "15.4600",
            "2. high": "15.5900",
            "3. low": "15.2000",
            "4. close": "15.4500",
            "5. volume": "11736934"
        },
        "2011-08-30": {
            "1. open": "15.7100",
            "2. high": "15.8500",
            "3. low": "15.3500",
            "4. close": "15.4300",
            "5. volume": "13863710"
        },
        "2011-08-29": {
            "1. open": "16.0000",
            "2. high": "16.0000",
            "3. low": "15.5200",
            "4. close": "15.5400",
            "5. volume": "15012384"
        },
        "2011-08-26": {
            "1. open": "15.8500",
            "2. high": "16.0200",
            "3. low": "15.7100",
            "4. close": "15.9700",
            "5. volume": "10919924"
        },
        "2011-08-25": {
            "1. open": "15.2500",
            "2. high": "16.0000",
            "3. low": "15.2100",
            "4. close": "15.9800",
            "5. volume": "32579148"
        },
        "2011-08-24": {
            "1. open": "15.4500",
            "2. high": "15.5500",
            "3. low": "15.2000",
            "4. close": "15.2400",
            "5. volume": "13732020"
        },
        "2011-08-23": {
            "1. open": "15.3500",
            "2. high": "15.4500",
            "3. low": "15.2000",
            "4. close": "15.3800",
            "5. volume": "10409144"
        },
        "2011-08-22": {
            "1. open": "15.3000",
            "2. high": "15.4500",
            "3. low": "15.1900",
            "4. close": "15.3000",
            "5. volume": "7719836"
        },
        "2011-08-19": {
            "1. open": "15.5000",
            "2. high": "15.6100",
            "3. low": "15.0500",
            "4. close": "15.2400",
            "5. volume": "22260964"
        },
        "2011-08-18": {
            "1. open": "16.3000",
            "2. high": "16.3200",
            "3. low": "15.6500",
            "4. close": "15.7200",
            "5. volume": "16767115"
        },
        "2011-08-17": {
            "1. open": "16.4200",
            "2. high": "16.5800",
            "3. low": "16.2000",
            "4. close": "16.2600",
            "5. volume": "7476322"
        },
        "2011-08-16": {
            "1. open": "16.7000",
            "2. high": "16.9400",
            "3. low": "16.3200",
            "4. close": "16.4200",
            "5. volume": "13838971"
        },
        "2011-08-15": {
            "1. open": "16.4600",
            "2. high": "16.6200",
            "3. low": "16.2000",
            "4. close": "16.5700",
            "5. volume": "13143537"
        },
        "2011-08-12": {
            "1. open": "16.6900",
            "2. high": "17.0000",
            "3. low": "16.4000",
            "4. close": "16.4500",
            "5. volume": "19213564"
        },
        "2011-08-11": {
            "1. open": "16.2600",
            "2. high": "16.6500",
            "3. low": "16.2100",
            "4. close": "16.5600",
            "5. volume": "9626059"
        },
        "2011-08-10": {
            "1. open": "16.5800",
            "2. high": "17.0500",
            "3. low": "16.4600",
            "4. close": "16.5300",
            "5. volume": "16290284"
        },
        "2011-08-09": {
            "1. open": "15.8000",
            "2. high": "16.4700",
            "3. low": "15.5600",
            "4. close": "16.4000",
            "5. volume": "16057133"
        },
        "2011-08-08": {
            "1. open": "16.2700",
            "2. high": "16.5900",
            "3. low": "15.5000",
            "4. close": "16.1600",
            "5. volume": "17410410"
        },
        "2011-08-05": {
            "1. open": "16.6300",
            "2. high": "16.8900",
            "3. low": "16.3300",
            "4. close": "16.5000",
            "5. volume": "15671717"
        },
        "2011-08-04": {
            "1. open": "16.9900",
            "2. high": "17.2500",
            "3. low": "16.9300",
            "4. close": "17.0500",
            "5. volume": "9234926"
        },
        "2011-08-03": {
            "1. open": "16.6200",
            "2. high": "17.3200",
            "3. low": "16.6100",
            "4. close": "16.9600",
            "5. volume": "12863419"
        },
        "2011-07-28": {
            "1. open": "17.0000",
            "2. high": "17.1600",
            "3. low": "16.5900",
            "4. close": "16.9900",
            "5. volume": "17165744"
        },
        "2011-07-27": {
            "1. open": "17.3000",
            "2. high": "17.4000",
            "3. low": "16.8800",
            "4. close": "17.2500",
            "5. volume": "24802644"
        },
        "2011-07-26": {
            "1. open": "17.4000",
            "2. high": "17.6200",
            "3. low": "17.0600",
            "4. close": "17.4700",
            "5. volume": "14136649"
        },
        "2011-07-25": {
            "1. open": "17.8600",
            "2. high": "17.9100",
            "3. low": "17.3000",
            "4. close": "17.4100",
            "5. volume": "14199900"
        },
        "2011-07-22": {
            "1. open": "18.0300",
            "2. high": "18.1900",
            "3. low": "17.8800",
            "4. close": "18.0000",
            "5. volume": "6509373"
        },
        "2011-07-21": {
            "1. open": "17.8800",
            "2. high": "18.0800",
            "3. low": "17.6800",
            "4. close": "18.0100",
            "5. volume": "12097959"
        },
        "2011-07-20": {
            "1. open": "18.2000",
            "2. high": "18.3000",
            "3. low": "17.7300",
            "4. close": "17.7800",
            "5. volume": "10669696"
        },
        "2011-07-19": {
            "1. open": "18.2200",
            "2. high": "18.3000",
            "3. low": "17.9000",
            "4. close": "18.0300",
            "5. volume": "13466566"
        },
        "2011-07-18": {
            "1. open": "18.3200",
            "2. high": "18.4500",
            "3. low": "18.1400",
            "4. close": "18.3900",
            "5. volume": "14633596"
        },
        "2011-07-15": {
            "1. open": "18.4000",
            "2. high": "18.4800",
            "3. low": "18.1300",
            "4. close": "18.3300",
            "5. volume": "18338652"
        },
        "2011-07-14": {
            "1. open": "18.3400",
            "2. high": "18.5500",
            "3. low": "18.1000",
            "4. close": "18.4800",
            "5. volume": "22088564"
        },
        "2011-07-13": {
            "1. open": "18.1500",
            "2. high": "18.7900",
            "3. low": "18.1200",
            "4. close": "18.3300",
            "5. volume": "31952010"
        },
        "2011-07-12": {
            "1. open": "18.4800",
            "2. high": "18.4800",
            "3. low": "18.0800",
            "4. close": "18.1500",
            "5. volume": "15525274"
        },
        "2011-07-11": {
            "1. open": "18.3000",
            "2. high": "18.9100",
            "3. low": "18.2000",
            "4. close": "18.6500",
            "5. volume": "19992612"
        },
        "2011-07-08": {
            "1. open": "18.5600",
            "2. high": "18.7900",
            "3. low": "18.0000",
            "4. close": "18.3100",
            "5. volume": "25170084"
        },
        "2011-07-07": {
            "1. open": "19.2800",
            "2. high": "19.3600",
            "3. low": "18.5100",
            "4. close": "18.5600",
            "5. volume": "26094428"
        },
        "2011-07-06": {
            "1. open": "19.3000",
            "2. high": "19.4000",
            "3. low": "18.8800",
            "4. close": "19.1400",
            "5. volume": "16961104"
        },
        "2011-07-05": {
            "1. open": "19.2000",
            "2. high": "19.5800",
            "3. low": "19.0600",
            "4. close": "19.3700",
            "5. volume": "23568844"
        },
        "2011-07-04": {
            "1. open": "18.9200",
            "2. high": "19.6300",
            "3. low": "18.9200",
            "4. close": "19.2000",
            "5. volume": "35045344"
        },
        "2011-07-01": {
            "1. open": "18.7200",
            "2. high": "18.9200",
            "3. low": "18.4800",
            "4. close": "18.6200",
            "5. volume": "13163305"
        },
        "2011-06-30": {
            "1. open": "18.6400",
            "2. high": "19.0700",
            "3. low": "18.5400",
            "4. close": "18.7400",
            "5. volume": "15647369"
        },
        "2011-06-29": {
            "1. open": "18.6200",
            "2. high": "19.0000",
            "3. low": "18.3600",
            "4. close": "18.7000",
            "5. volume": "18407124"
        },
        "2011-06-28": {
            "1. open": "18.8000",
            "2. high": "18.8700",
            "3. low": "18.2800",
            "4. close": "18.6800",
            "5. volume": "21870654"
        },
        "2011-06-27": {
            "1. open": "18.9500",
            "2. high": "19.0100",
            "3. low": "18.5800",
            "4. close": "18.8900",
            "5. volume": "17512794"
        },
        "2011-06-24": {
            "1. open": "18.3900",
            "2. high": "19.3400",
            "3. low": "18.3100",
            "4. close": "18.9700",
            "5. volume": "54655780"
        },
        "2011-06-23": {
            "1. open": "17.9000",
            "2. high": "18.5500",
            "3. low": "17.8100",
            "4. close": "18.4300",
            "5. volume": "36171300"
        },
        "2011-06-22": {
            "1. open": "17.9000",
            "2. high": "18.0400",
            "3. low": "17.6500",
            "4. close": "17.9200",
            "5. volume": "24794170"
        },
        "2011-06-21": {
            "1. open": "17.0100",
            "2. high": "17.9500",
            "3. low": "16.9900",
            "4. close": "17.8800",
            "5. volume": "39185336"
        },
        "2011-06-20": {
            "1. open": "16.4500",
            "2. high": "17.1100",
            "3. low": "16.4500",
            "4. close": "16.8500",
            "5. volume": "25480360"
        },
        "2011-06-17": {
            "1. open": "17.0200",
            "2. high": "17.3200",
            "3. low": "16.0400",
            "4. close": "16.5500",
            "5. volume": "33808916"
        },
        "2011-06-16": {
            "1. open": "17.4900",
            "2. high": "17.6600",
            "3. low": "17.1000",
            "4. close": "17.1500",
            "5. volume": "12678180"
        },
        "2011-06-15": {
            "1. open": "17.7000",
            "2. high": "18.0100",
            "3. low": "17.4600",
            "4. close": "17.5400",
            "5. volume": "16639187"
        },
        "2011-06-14": {
            "1. open": "16.9400",
            "2. high": "17.7600",
            "3. low": "16.9400",
            "4. close": "17.7100",
            "5. volume": "24745700"
        },
        "2011-06-13": {
            "1. open": "16.9300",
            "2. high": "17.1400",
            "3. low": "16.7800",
            "4. close": "16.9000",
            "5. volume": "8652149"
        },
        "2011-06-10": {
            "1. open": "17.3500",
            "2. high": "17.3800",
            "3. low": "16.7500",
            "4. close": "17.0700",
            "5. volume": "15724022"
        },
        "2011-06-09": {
            "1. open": "17.7800",
            "2. high": "18.0400",
            "3. low": "17.3000",
            "4. close": "17.3700",
            "5. volume": "15493422"
        },
        "2011-06-08": {
            "1. open": "17.3000",
            "2. high": "17.8000",
            "3. low": "17.2500",
            "4. close": "17.7600",
            "5. volume": "22339546"
        },
        "2011-06-07": {
            "1. open": "17.4500",
            "2. high": "17.7400",
            "3. low": "17.3000",
            "4. close": "17.3500",
            "5. volume": "12217708"
        },
        "2011-06-03": {
            "1. open": "16.8900",
            "2. high": "17.8800",
            "3. low": "16.8900",
            "4. close": "17.4400",
            "5. volume": "25840604"
        },
        "2011-06-02": {
            "1. open": "16.7500",
            "2. high": "17.3400",
            "3. low": "16.6800",
            "4. close": "16.9900",
            "5. volume": "17630542"
        },
        "2011-06-01": {
            "1. open": "16.5300",
            "2. high": "17.2000",
            "3. low": "16.4000",
            "4. close": "16.9400",
            "5. volume": "15143873"
        },
        "2011-05-31": {
            "1. open": "16.2100",
            "2. high": "16.6200",
            "3. low": "16.1000",
            "4. close": "16.5500",
            "5. volume": "8424577"
        },
        "2011-05-30": {
            "1. open": "16.1000",
            "2. high": "16.4900",
            "3. low": "15.9100",
            "4. close": "16.2100",
            "5. volume": "9817004"
        },
        "2011-05-26": {
            "1. open": "16.3000",
            "2. high": "16.3000",
            "3. low": "15.9500",
            "4. close": "15.9600",
            "5. volume": "5857063"
        },
        "2011-05-25": {
            "1. open": "16.1200",
            "2. high": "16.3200",
            "3. low": "16.0000",
            "4. close": "16.1800",
            "5. volume": "5461933"
        },
        "2011-05-24": {
            "1. open": "16.0100",
            "2. high": "16.2800",
            "3. low": "15.9400",
            "4. close": "16.1900",
            "5. volume": "6651142"
        },
        "2011-05-23": {
            "1. open": "16.5200",
            "2. high": "16.7600",
            "3. low": "15.9100",
            "4. close": "16.0100",
            "5. volume": "9515259"
        },
        "2011-05-20": {
            "1. open": "16.7900",
            "2. high": "16.8800",
            "3. low": "16.5300",
            "4. close": "16.5500",
            "5. volume": "6199798"
        },
        "2011-05-19": {
            "1. open": "16.9400",
            "2. high": "17.0100",
            "3. low": "16.7700",
            "4. close": "16.7700",
            "5. volume": "8498413"
        },
        "2011-05-18": {
            "1. open": "16.7500",
            "2. high": "17.0800",
            "3. low": "16.7100",
            "4. close": "16.9100",
            "5. volume": "7413284"
        },
        "2011-05-17": {
            "1. open": "16.6300",
            "2. high": "17.0200",
            "3. low": "16.4100",
            "4. close": "16.8400",
            "5. volume": "11704696"
        },
        "2011-05-16": {
            "1. open": "16.5400",
            "2. high": "16.6700",
            "3. low": "16.4400",
            "4. close": "16.6200",
            "5. volume": "8646121"
        },
        "2011-05-13": {
            "1. open": "16.5000",
            "2. high": "16.6300",
            "3. low": "16.3100",
            "4. close": "16.5700",
            "5. volume": "12657093"
        },
        "2011-05-12": {
            "1. open": "16.5500",
            "2. high": "16.7400",
            "3. low": "16.4800",
            "4. close": "16.5600",
            "5. volume": "9706660"
        },
        "2011-05-11": {
            "1. open": "17.1100",
            "2. high": "17.1400",
            "3. low": "16.4000",
            "4. close": "16.6100",
            "5. volume": "25247842"
        },
        "2011-05-10": {
            "1. open": "17.1200",
            "2. high": "17.2000",
            "3. low": "17.0000",
            "4. close": "17.0600",
            "5. volume": "9111367"
        },
        "2011-05-09": {
            "1. open": "17.1000",
            "2. high": "17.1600",
            "3. low": "16.9800",
            "4. close": "17.1300",
            "5. volume": "8738061"
        },
        "2011-05-06": {
            "1. open": "16.9800",
            "2. high": "17.2700",
            "3. low": "16.9100",
            "4. close": "17.1000",
            "5. volume": "10102281"
        },
        "2011-05-05": {
            "1. open": "17.0800",
            "2. high": "17.1900",
            "3. low": "16.8700",
            "4. close": "16.9700",
            "5. volume": "15869679"
        },
        "2011-05-04": {
            "1. open": "18.0500",
            "2. high": "18.0500",
            "3. low": "17.0800",
            "4. close": "17.1100",
            "5. volume": "27847514"
        },
        "2011-05-03": {
            "1. open": "18.2500",
            "2. high": "18.2700",
            "3. low": "17.8800",
            "4. close": "18.1300",
            "5. volume": "9726926"
        },
        "2011-04-29": {
            "1. open": "17.7300",
            "2. high": "18.4000",
            "3. low": "17.7300",
            "4. close": "18.2200",
            "5. volume": "17169528"
        },
        "2011-04-28": {
            "1. open": "18.1300",
            "2. high": "18.1300",
            "3. low": "17.7200",
            "4. close": "17.7500",
            "5. volume": "18600982"
        },
        "2011-04-27": {
            "1. open": "18.2000",
            "2. high": "18.5000",
            "3. low": "17.7700",
            "4. close": "17.8000",
            "5. volume": "17632200"
        },
        "2011-04-26": {
            "1. open": "18.1000",
            "2. high": "18.3200",
            "3. low": "18.0000",
            "4. close": "18.1900",
            "5. volume": "12178144"
        },
        "2011-04-25": {
            "1. open": "17.8400",
            "2. high": "18.3600",
            "3. low": "17.5800",
            "4. close": "18.0900",
            "5. volume": "21789488"
        },
        "2011-04-22": {
            "1. open": "18.2800",
            "2. high": "18.2800",
            "3. low": "17.7000",
            "4. close": "18.0700",
            "5. volume": "20211072"
        },
        "2011-04-21": {
            "1. open": "18.2000",
            "2. high": "18.3600",
            "3. low": "17.9500",
            "4. close": "18.3100",
            "5. volume": "15546529"
        },
        "2011-04-20": {
            "1. open": "17.7300",
            "2. high": "18.4300",
            "3. low": "17.7300",
            "4. close": "18.1000",
            "5. volume": "19586652"
        },
        "2011-04-19": {
            "1. open": "18.2700",
            "2. high": "18.2700",
            "3. low": "17.7000",
            "4. close": "17.7300",
            "5. volume": "21699792"
        },
        "2011-04-18": {
            "1. open": "18.4600",
            "2. high": "18.4800",
            "3. low": "18.1500",
            "4. close": "18.3700",
            "5. volume": "24831556"
        },
        "2011-04-15": {
            "1. open": "18.8800",
            "2. high": "19.1600",
            "3. low": "18.2200",
            "4. close": "18.4900",
            "5. volume": "29752978"
        },
        "2011-04-14": {
            "1. open": "18.9900",
            "2. high": "19.5600",
            "3. low": "18.7700",
            "4. close": "19.1000",
            "5. volume": "35218860"
        },
        "2011-04-13": {
            "1. open": "19.4300",
            "2. high": "19.4300",
            "3. low": "18.7200",
            "4. close": "19.0000",
            "5. volume": "36578568"
        },
        "2011-04-12": {
            "1. open": "19.5500",
            "2. high": "20.1000",
            "3. low": "19.2500",
            "4. close": "19.4600",
            "5. volume": "29939668"
        },
        "2011-04-11": {
            "1. open": "19.9000",
            "2. high": "20.2500",
            "3. low": "19.4900",
            "4. close": "19.7200",
            "5. volume": "50809568"
        },
        "2011-04-08": {
            "1. open": "18.4100",
            "2. high": "20.0800",
            "3. low": "18.0000",
            "4. close": "19.9000",
            "5. volume": "69198528"
        },
        "2011-04-07": {
            "1. open": "18.4800",
            "2. high": "18.5800",
            "3. low": "17.7000",
            "4. close": "18.3900",
            "5. volume": "52288880"
        },
        "2011-04-06": {
            "1. open": "18.8000",
            "2. high": "19.8500",
            "3. low": "18.3000",
            "4. close": "18.4800",
            "5. volume": "101000912"
        },
        "2011-02-11": {
            "1. open": "18.4900",
            "2. high": "18.6800",
            "3. low": "18.2000",
            "4. close": "18.4500",
            "5. volume": "52186928"
        },
        "2011-02-10": {
            "1. open": "16.6800",
            "2. high": "18.3700",
            "3. low": "16.6300",
            "4. close": "18.3700",
            "5. volume": "80225928"
        },
        "2011-02-09": {
            "1. open": "16.8700",
            "2. high": "17.1800",
            "3. low": "16.7000",
            "4. close": "16.7000",
            "5. volume": "14624846"
        },
        "2011-02-01": {
            "1. open": "17.3800",
            "2. high": "17.4000",
            "3. low": "16.8500",
            "4. close": "16.9500",
            "5. volume": "17434408"
        },
        "2011-01-31": {
            "1. open": "17.2000",
            "2. high": "17.5500",
            "3. low": "17.0100",
            "4. close": "17.3800",
            "5. volume": "28071056"
        },
        "2011-01-28": {
            "1. open": "16.7300",
            "2. high": "17.4600",
            "3. low": "16.7000",
            "4. close": "17.3300",
            "5. volume": "48696132"
        },
        "2011-01-27": {
            "1. open": "16.0700",
            "2. high": "16.9400",
            "3. low": "15.8600",
            "4. close": "16.7200",
            "5. volume": "40993880"
        },
        "2011-01-26": {
            "1. open": "16.1800",
            "2. high": "16.3000",
            "3. low": "15.8200",
            "4. close": "16.2600",
            "5. volume": "22106292"
        },
        "2011-01-25": {
            "1. open": "15.8700",
            "2. high": "16.2000",
            "3. low": "15.7500",
            "4. close": "16.1700",
            "5. volume": "25334904"
        },
        "2011-01-24": {
            "1. open": "15.8100",
            "2. high": "16.3000",
            "3. low": "15.8100",
            "4. close": "15.9400",
            "5. volume": "25873260"
        },
        "2011-01-21": {
            "1. open": "14.8800",
            "2. high": "16.4800",
            "3. low": "14.6100",
            "4. close": "16.0300",
            "5. volume": "54551056"
        },
        "2011-01-20": {
            "1. open": "15.7000",
            "2. high": "15.8700",
            "3. low": "15.0000",
            "4. close": "15.0000",
            "5. volume": "20428740"
        },
        "2011-01-19": {
            "1. open": "15.5700",
            "2. high": "15.9600",
            "3. low": "15.5000",
            "4. close": "15.7600",
            "5. volume": "26305328"
        },
        "2011-01-18": {
            "1. open": "15.6300",
            "2. high": "15.7600",
            "3. low": "15.3600",
            "4. close": "15.6900",
            "5. volume": "19327770"
        },
        "2011-01-17": {
            "1. open": "15.6000",
            "2. high": "16.0000",
            "3. low": "15.3200",
            "4. close": "15.7300",
            "5. volume": "35216548"
        },
        "2011-01-14": {
            "1. open": "15.6000",
            "2. high": "15.8700",
            "3. low": "15.4800",
            "4. close": "15.7200",
            "5. volume": "28411308"
        },
        "2011-01-13": {
            "1. open": "15.5000",
            "2. high": "15.8100",
            "3. low": "15.4400",
            "4. close": "15.5600",
            "5. volume": "23144024"
        },
        "2011-01-12": {
            "1. open": "15.0700",
            "2. high": "15.6800",
            "3. low": "14.9900",
            "4. close": "15.4800",
            "5. volume": "27744564"
        },
        "2011-01-11": {
            "1. open": "15.0900",
            "2. high": "15.1100",
            "3. low": "14.8000",
            "4. close": "15.0000",
            "5. volume": "16856294"
        },
        "2011-01-10": {
            "1. open": "15.4600",
            "2. high": "15.5800",
            "3. low": "15.1000",
            "4. close": "15.1200",
            "5. volume": "17397094"
        },
        "2011-01-07": {
            "1. open": "15.0100",
            "2. high": "15.8100",
            "3. low": "15.0100",
            "4. close": "15.4500",
            "5. volume": "47505992"
        },
        "2011-01-06": {
            "1. open": "15.1400",
            "2. high": "15.4000",
            "3. low": "14.9900",
            "4. close": "15.0200",
            "5. volume": "19270020"
        },
        "2011-01-05": {
            "1. open": "14.9000",
            "2. high": "15.3700",
            "3. low": "14.6700",
            "4. close": "15.2100",
            "5. volume": "35953840"
        },
        "2011-01-04": {
            "1. open": "14.7200",
            "2. high": "15.2200",
            "3. low": "14.4500",
            "4. close": "15.0200",
            "5. volume": "37650524"
        },
        "2010-12-31": {
            "1. open": "14.4000",
            "2. high": "14.7400",
            "3. low": "14.3900",
            "4. close": "14.6800",
            "5. volume": "26612408"
        },
        "2010-12-30": {
            "1. open": "14.6600",
            "2. high": "14.6700",
            "3. low": "14.2400",
            "4. close": "14.4100",
            "5. volume": "22493352"
        },
        "2010-12-29": {
            "1. open": "14.5800",
            "2. high": "14.8000",
            "3. low": "14.3000",
            "4. close": "14.7600",
            "5. volume": "19914936"
        },
        "2010-12-28": {
            "1. open": "15.1000",
            "2. high": "15.1700",
            "3. low": "14.5500",
            "4. close": "14.6000",
            "5. volume": "22597840"
        },
        "2010-12-27": {
            "1. open": "15.7500",
            "2. high": "15.9600",
            "3. low": "15.0100",
            "4. close": "15.1500",
            "5. volume": "26482016"
        },
        "2010-12-24": {
            "1. open": "15.8100",
            "2. high": "15.8300",
            "3. low": "15.5100",
            "4. close": "15.6300",
            "5. volume": "22858504"
        },
        "2010-12-23": {
            "1. open": "16.1500",
            "2. high": "16.3500",
            "3. low": "15.8800",
            "4. close": "16.0000",
            "5. volume": "20466860"
        },
        "2010-12-22": {
            "1. open": "16.4000",
            "2. high": "16.5900",
            "3. low": "16.2200",
            "4. close": "16.2600",
            "5. volume": "29247578"
        },
        "2010-12-21": {
            "1. open": "16.2500",
            "2. high": "16.4600",
            "3. low": "15.8000",
            "4. close": "16.3900",
            "5. volume": "33479984"
        },
        "2010-12-20": {
            "1. open": "16.4100",
            "2. high": "16.5600",
            "3. low": "15.8500",
            "4. close": "16.2500",
            "5. volume": "28502448"
        },
        "2010-12-17": {
            "1. open": "16.4000",
            "2. high": "16.4500",
            "3. low": "16.1100",
            "4. close": "16.3400",
            "5. volume": "22246704"
        },
        "2010-12-16": {
            "1. open": "16.7100",
            "2. high": "16.8500",
            "3. low": "16.3500",
            "4. close": "16.3800",
            "5. volume": "33273848"
        },
        "2010-12-15": {
            "1. open": "17.2100",
            "2. high": "17.3800",
            "3. low": "16.7000",
            "4. close": "16.8400",
            "5. volume": "28881028"
        },
        "2010-12-14": {
            "1. open": "17.2500",
            "2. high": "17.4400",
            "3. low": "17.0000",
            "4. close": "17.2100",
            "5. volume": "35541512"
        },
        "2010-12-13": {
            "1. open": "15.9000",
            "2. high": "17.4100",
            "3. low": "15.8300",
            "4. close": "17.2300",
            "5. volume": "59498688"
        },
        "2010-12-10": {
            "1. open": "15.9000",
            "2. high": "16.0100",
            "3. low": "15.5900",
            "4. close": "15.8300",
            "5. volume": "33921128"
        },
        "2010-12-09": {
            "1. open": "16.4100",
            "2. high": "16.6000",
            "3. low": "15.9100",
            "4. close": "15.9900",
            "5. volume": "29665758"
        },
        "2010-12-08": {
            "1. open": "16.5900",
            "2. high": "16.9200",
            "3. low": "16.4000",
            "4. close": "16.5200",
            "5. volume": "26839586"
        },
        "2010-12-07": {
            "1. open": "16.4000",
            "2. high": "16.7200",
            "3. low": "16.0300",
            "4. close": "16.6600",
            "5. volume": "29692884"
        },
        "2010-12-06": {
            "1. open": "16.6100",
            "2. high": "16.7300",
            "3. low": "16.2000",
            "4. close": "16.3800",
            "5. volume": "21511678"
        },
        "2010-12-03": {
            "1. open": "16.9100",
            "2. high": "16.9900",
            "3. low": "16.4000",
            "4. close": "16.6000",
            "5. volume": "27779812"
        },
        "2010-12-02": {
            "1. open": "17.1600",
            "2. high": "17.2700",
            "3. low": "16.8300",
            "4. close": "16.8800",
            "5. volume": "22555784"
        },
        "2010-12-01": {
            "1. open": "16.9000",
            "2. high": "17.1200",
            "3. low": "16.6100",
            "4. close": "16.9200",
            "5. volume": "15564333"
        },
        "2010-11-30": {
            "1. open": "17.3400",
            "2. high": "17.7300",
            "3. low": "16.4700",
            "4. close": "17.1200",
            "5. volume": "31005652"
        },
        "2010-11-29": {
            "1. open": "17.4000",
            "2. high": "17.4900",
            "3. low": "17.0900",
            "4. close": "17.2800",
            "5. volume": "23192112"
        },
        "2010-11-26": {
            "1. open": "17.8900",
            "2. high": "17.8900",
            "3. low": "17.4000",
            "4. close": "17.5900",
            "5. volume": "20546432"
        },
        "2010-11-25": {
            "1. open": "17.9500",
            "2. high": "17.9800",
            "3. low": "17.6500",
            "4. close": "17.9200",
            "5. volume": "24335818"
        },
        "2010-11-24": {
            "1. open": "17.2800",
            "2. high": "17.8900",
            "3. low": "17.1500",
            "4. close": "17.8300",
            "5. volume": "24493992"
        },
        "2010-11-23": {
            "1. open": "17.8000",
            "2. high": "18.1000",
            "3. low": "17.0000",
            "4. close": "17.3300",
            "5. volume": "30060212"
        },
        "2010-11-22": {
            "1. open": "17.8300",
            "2. high": "18.2400",
            "3. low": "17.6100",
            "4. close": "17.7900",
            "5. volume": "31067960"
        },
        "2010-11-19": {
            "1. open": "18.5000",
            "2. high": "18.8600",
            "3. low": "17.4500",
            "4. close": "18.2100",
            "5. volume": "38895504"
        },
        "2010-11-18": {
            "1. open": "17.5000",
            "2. high": "18.2100",
            "3. low": "17.3100",
            "4. close": "18.0000",
            "5. volume": "37427568"
        },
        "2010-11-17": {
            "1. open": "17.0000",
            "2. high": "17.5800",
            "3. low": "16.8100",
            "4. close": "17.1600",
            "5. volume": "25219100"
        },
        "2010-11-16": {
            "1. open": "18.3200",
            "2. high": "18.4400",
            "3. low": "17.0100",
            "4. close": "17.1500",
            "5. volume": "36671108"
        },
        "2010-11-15": {
            "1. open": "18.1000",
            "2. high": "18.5300",
            "3. low": "17.8000",
            "4. close": "18.2900",
            "5. volume": "35287408"
        },
        "2010-11-12": {
            "1. open": "19.5500",
            "2. high": "19.5600",
            "3. low": "17.7700",
            "4. close": "17.9800",
            "5. volume": "62774808"
        },
        "2010-11-11": {
            "1. open": "19.6500",
            "2. high": "20.0700",
            "3. low": "19.4800",
            "4. close": "19.6700",
            "5. volume": "46996600"
        },
        "2010-11-10": {
            "1. open": "20.1300",
            "2. high": "20.1300",
            "3. low": "19.5200",
            "4. close": "19.7000",
            "5. volume": "57842124"
        },
        "2010-11-09": {
            "1. open": "20.9500",
            "2. high": "20.9500",
            "3. low": "20.0000",
            "4. close": "20.2800",
            "5. volume": "52746400"
        },
        "2010-11-08": {
            "1. open": "20.2200",
            "2. high": "21.0000",
            "3. low": "19.8600",
            "4. close": "20.9900",
            "5. volume": "61064832"
        },
        "2010-11-05": {
            "1. open": "20.5200",
            "2. high": "20.6800",
            "3. low": "19.9700",
            "4. close": "20.1900",
            "5. volume": "37406352"
        },
        "2010-11-04": {
            "1. open": "20.1800",
            "2. high": "20.5300",
            "3. low": "20.0100",
            "4. close": "20.4500",
            "5. volume": "23691120"
        },
        "2010-11-03": {
            "1. open": "20.3100",
            "2. high": "20.3100",
            "3. low": "19.8800",
            "4. close": "19.9400",
            "5. volume": "21829588"
        },
        "2010-11-02": {
            "1. open": "20.7000",
            "2. high": "20.9800",
            "3. low": "19.9600",
            "4. close": "20.3100",
            "5. volume": "45729040"
        },
        "2010-11-01": {
            "1. open": "20.0600",
            "2. high": "20.7100",
            "3. low": "19.8600",
            "4. close": "20.5500",
            "5. volume": "34253224"
        },
        "2010-10-29": {
            "1. open": "20.1600",
            "2. high": "20.6600",
            "3. low": "19.7500",
            "4. close": "20.0200",
            "5. volume": "36884200"
        },
        "2010-10-28": {
            "1. open": "20.9000",
            "2. high": "21.2500",
            "3. low": "19.8000",
            "4. close": "20.1300",
            "5. volume": "54419104"
        },
        "2010-10-27": {
            "1. open": "22.1000",
            "2. high": "22.1500",
            "3. low": "20.8300",
            "4. close": "20.9100",
            "5. volume": "36652528"
        },
        "2010-10-26": {
            "1. open": "21.9600",
            "2. high": "22.4500",
            "3. low": "21.6600",
            "4. close": "22.0000",
            "5. volume": "29585708"
        },
        "2010-10-25": {
            "1. open": "21.9700",
            "2. high": "22.4500",
            "3. low": "21.5600",
            "4. close": "22.0000",
            "5. volume": "35685640"
        },
        "2010-10-22": {
            "1. open": "21.2000",
            "2. high": "21.9800",
            "3. low": "20.8800",
            "4. close": "21.8300",
            "5. volume": "34414064"
        },
        "2010-10-21": {
            "1. open": "20.9200",
            "2. high": "22.0000",
            "3. low": "20.7000",
            "4. close": "20.9200",
            "5. volume": "30622668"
        },
        "2010-10-20": {
            "1. open": "20.4300",
            "2. high": "21.6000",
            "3. low": "20.2200",
            "4. close": "21.2100",
            "5. volume": "61879800"
        },
        "2010-10-19": {
            "1. open": "18.8200",
            "2. high": "20.6400",
            "3. low": "18.8200",
            "4. close": "20.6400",
            "5. volume": "56159196"
        },
        "2010-10-18": {
            "1. open": "19.8800",
            "2. high": "20.3500",
            "3. low": "18.7400",
            "4. close": "18.7600",
            "5. volume": "50392620"
        },
        "2010-10-15": {
            "1. open": "19.5000",
            "2. high": "20.1400",
            "3. low": "19.0400",
            "4. close": "19.9400",
            "5. volume": "52593772"
        },
        "2010-10-14": {
            "1. open": "19.9800",
            "2. high": "20.0800",
            "3. low": "19.2200",
            "4. close": "19.6400",
            "5. volume": "50868952"
        },
        "2010-10-13": {
            "1. open": "19.2000",
            "2. high": "20.3000",
            "3. low": "19.1900",
            "4. close": "19.8400",
            "5. volume": "80414280"
        },
        "2010-10-12": {
            "1. open": "17.6700",
            "2. high": "18.9500",
            "3. low": "17.6700",
            "4. close": "18.9500",
            "5. volume": "87287952"
        },
        "2010-10-11": {
            "1. open": "17.0100",
            "2. high": "17.4600",
            "3. low": "16.5700",
            "4. close": "17.2300",
            "5. volume": "42207284"
        },
        "2010-10-08": {
            "1. open": "17.3600",
            "2. high": "17.3900",
            "3. low": "16.8600",
            "4. close": "16.9900",
            "5. volume": "22963534"
        },
        "2010-09-30": {
            "1. open": "16.5300",
            "2. high": "17.0400",
            "3. low": "16.5000",
            "4. close": "16.8500",
            "5. volume": "12188902"
        },
        "2010-09-29": {
            "1. open": "16.9200",
            "2. high": "17.1500",
            "3. low": "16.4700",
            "4. close": "16.5400",
            "5. volume": "12902553"
        },
        "2010-09-28": {
            "1. open": "17.6300",
            "2. high": "17.6400",
            "3. low": "16.9100",
            "4. close": "16.9700",
            "5. volume": "18869024"
        },
        "2010-09-27": {
            "1. open": "17.4500",
            "2. high": "17.8000",
            "3. low": "17.3000",
            "4. close": "17.5900",
            "5. volume": "13026219"
        },
        "2010-09-21": {
            "1. open": "17.0000",
            "2. high": "17.6000",
            "3. low": "16.8200",
            "4. close": "17.4000",
            "5. volume": "18054214"
        },
        "2010-09-20": {
            "1. open": "16.6800",
            "2. high": "17.0300",
            "3. low": "16.3400",
            "4. close": "16.9400",
            "5. volume": "12390122"
        },
        "2010-09-17": {
            "1. open": "16.6100",
            "2. high": "16.9000",
            "3. low": "16.3500",
            "4. close": "16.5900",
            "5. volume": "9340447"
        },
        "2010-09-16": {
            "1. open": "16.9900",
            "2. high": "16.9900",
            "3. low": "16.4000",
            "4. close": "16.6100",
            "5. volume": "12982655"
        },
        "2010-09-15": {
            "1. open": "17.6000",
            "2. high": "17.6000",
            "3. low": "16.9500",
            "4. close": "16.9900",
            "5. volume": "15640265"
        },
        "2010-09-14": {
            "1. open": "17.6600",
            "2. high": "17.8100",
            "3. low": "17.4500",
            "4. close": "17.6000",
            "5. volume": "12867462"
        },
        "2010-09-13": {
            "1. open": "17.6300",
            "2. high": "17.8900",
            "3. low": "17.4000",
            "4. close": "17.4700",
            "5. volume": "14693907"
        },
        "2010-09-10": {
            "1. open": "17.4000",
            "2. high": "17.5800",
            "3. low": "17.1000",
            "4. close": "17.5200",
            "5. volume": "10419388"
        },
        "2010-09-09": {
            "1. open": "18.1400",
            "2. high": "18.2200",
            "3. low": "17.2900",
            "4. close": "17.4300",
            "5. volume": "18380020"
        },
        "2010-09-08": {
            "1. open": "17.5000",
            "2. high": "18.2100",
            "3. low": "17.4700",
            "4. close": "18.0000",
            "5. volume": "22095104"
        },
        "2010-09-07": {
            "1. open": "17.5000",
            "2. high": "17.9500",
            "3. low": "17.3300",
            "4. close": "17.6700",
            "5. volume": "20249980"
        },
        "2010-09-06": {
            "1. open": "17.7600",
            "2. high": "18.1800",
            "3. low": "17.2000",
            "4. close": "17.4000",
            "5. volume": "27851716"
        },
        "2010-09-03": {
            "1. open": "17.5200",
            "2. high": "18.5200",
            "3. low": "17.2500",
            "4. close": "17.6900",
            "5. volume": "46108292"
        },
        "2010-09-02": {
            "1. open": "16.2600",
            "2. high": "17.6800",
            "3. low": "16.2600",
            "4. close": "17.5000",
            "5. volume": "52755976"
        },
        "2010-09-01": {
            "1. open": "16.3200",
            "2. high": "16.5200",
            "3. low": "15.9200",
            "4. close": "16.0700",
            "5. volume": "18305372"
        },
        "2010-08-31": {
            "1. open": "16.3000",
            "2. high": "16.6000",
            "3. low": "16.2100",
            "4. close": "16.4100",
            "5. volume": "27024906"
        },
        "2010-08-30": {
            "1. open": "15.8500",
            "2. high": "16.4800",
            "3. low": "15.6800",
            "4. close": "16.3700",
            "5. volume": "29677848"
        },
        "2010-08-27": {
            "1. open": "15.6100",
            "2. high": "15.8700",
            "3. low": "15.2600",
            "4. close": "15.8400",
            "5. volume": "16251670"
        },
        "2010-08-26": {
            "1. open": "15.5600",
            "2. high": "15.8100",
            "3. low": "15.4800",
            "4. close": "15.5700",
            "5. volume": "9070194"
        },
        "2010-08-25": {
            "1. open": "15.9500",
            "2. high": "16.1000",
            "3. low": "15.5900",
            "4. close": "15.6100",
            "5. volume": "12568179"
        },
        "2010-08-24": {
            "1. open": "16.0600",
            "2. high": "16.2700",
            "3. low": "15.6000",
            "4. close": "16.0200",
            "5. volume": "16816282"
        },
        "2010-08-23": {
            "1. open": "16.0000",
            "2. high": "16.5300",
            "3. low": "15.9400",
            "4. close": "16.0900",
            "5. volume": "16955864"
        },
        "2010-08-20": {
            "1. open": "16.1500",
            "2. high": "16.2800",
            "3. low": "16.0000",
            "4. close": "16.0600",
            "5. volume": "18768522"
        },
        "2010-08-19": {
            "1. open": "16.2000",
            "2. high": "16.7500",
            "3. low": "16.1400",
            "4. close": "16.2900",
            "5. volume": "32818116"
        },
        "2010-08-18": {
            "1. open": "15.6000",
            "2. high": "16.2900",
            "3. low": "15.6000",
            "4. close": "16.1200",
            "5. volume": "45270764"
        },
        "2010-08-17": {
            "1. open": "15.3800",
            "2. high": "15.6000",
            "3. low": "15.3500",
            "4. close": "15.4900",
            "5. volume": "18858642"
        },
        "2010-08-16": {
            "1. open": "14.9700",
            "2. high": "15.5000",
            "3. low": "14.8600",
            "4. close": "15.3200",
            "5. volume": "21145956"
        },
        "2010-08-13": {
            "1. open": "14.8600",
            "2. high": "15.0500",
            "3. low": "14.7400",
            "4. close": "15.0300",
            "5. volume": "8382895"
        },
        "2010-08-12": {
            "1. open": "14.8400",
            "2. high": "15.1300",
            "3. low": "14.6900",
            "4. close": "14.8700",
            "5. volume": "11630182"
        },
        "2010-08-11": {
            "1. open": "14.8600",
            "2. high": "15.1900",
            "3. low": "14.6800",
            "4. close": "15.0900",
            "5. volume": "12256317"
        },
        "2010-08-10": {
            "1. open": "15.3000",
            "2. high": "15.4500",
            "3. low": "14.9600",
            "4. close": "14.9900",
            "5. volume": "23372486"
        },
        "2010-08-09": {
            "1. open": "15.3000",
            "2. high": "15.5500",
            "3. low": "15.1100",
            "4. close": "15.2600",
            "5. volume": "17494780"
        },
        "2010-08-06": {
            "1. open": "15.2400",
            "2. high": "15.5000",
            "3. low": "14.6000",
            "4. close": "15.3800",
            "5. volume": "26303570"
        },
        "2010-08-05": {
            "1. open": "15.1600",
            "2. high": "15.2900",
            "3. low": "15.0300",
            "4. close": "15.2600",
            "5. volume": "20544996"
        },
        "2010-08-04": {
            "1. open": "15.0000",
            "2. high": "15.3300",
            "3. low": "14.5800",
            "4. close": "15.1500",
            "5. volume": "22065262"
        },
        "2010-08-03": {
            "1. open": "15.5800",
            "2. high": "15.7000",
            "3. low": "15.0100",
            "4. close": "15.0700",
            "5. volume": "21122856"
        },
        "2010-08-02": {
            "1. open": "15.3000",
            "2. high": "15.6600",
            "3. low": "15.2500",
            "4. close": "15.6100",
            "5. volume": "16041518"
        },
        "2010-07-30": {
            "1. open": "15.1800",
            "2. high": "15.3800",
            "3. low": "15.0200",
            "4. close": "15.3300",
            "5. volume": "11303891"
        },
        "2010-07-29": {
            "1. open": "14.9700",
            "2. high": "15.3400",
            "3. low": "14.8100",
            "4. close": "15.3200",
            "5. volume": "27467520"
        },
        "2010-07-28": {
            "1. open": "14.5500",
            "2. high": "14.8800",
            "3. low": "14.4500",
            "4. close": "14.8600",
            "5. volume": "21173704"
        },
        "2010-07-27": {
            "1. open": "14.5100",
            "2. high": "14.7200",
            "3. low": "14.3500",
            "4. close": "14.4600",
            "5. volume": "17686612"
        },
        "2010-07-26": {
            "1. open": "14.5700",
            "2. high": "14.7000",
            "3. low": "14.4400",
            "4. close": "14.5900",
            "5. volume": "14562064"
        },
        "2010-07-23": {
            "1. open": "14.8300",
            "2. high": "14.8800",
            "3. low": "14.3600",
            "4. close": "14.5900",
            "5. volume": "19549050"
        },
        "2010-07-22": {
            "1. open": "14.7200",
            "2. high": "14.9500",
            "3. low": "14.6100",
            "4. close": "14.8100",
            "5. volume": "18112824"
        },
        "2010-07-21": {
            "1. open": "14.4200",
            "2. high": "14.8900",
            "3. low": "14.1400",
            "4. close": "14.7900",
            "5. volume": "33443994"
        },
        "2010-07-20": {
            "1. open": "14.4600",
            "2. high": "14.5900",
            "3. low": "14.3200",
            "4. close": "14.3600",
            "5. volume": "33128568"
        },
        "2010-07-19": {
            "1. open": "13.7500",
            "2. high": "14.3300",
            "3. low": "13.6300",
            "4. close": "14.2400",
            "5. volume": "22152114"
        },
        "2010-07-15": {
            "1. open": "13.8600",
            "2. high": "14.1500",
            "3. low": "13.7100",
            "4. close": "13.8300",
            "5. volume": "20277120"
        },
        "2010-07-14": {
            "1. open": "13.6500",
            "2. high": "14.2500",
            "3. low": "13.6500",
            "4. close": "13.7700",
            "5. volume": "29026188"
        },
        "2010-07-13": {
            "1. open": "13.4800",
            "2. high": "13.8000",
            "3. low": "13.3300",
            "4. close": "13.6300",
            "5. volume": "15818817"
        },
        "2010-07-12": {
            "1. open": "13.4400",
            "2. high": "13.7100",
            "3. low": "13.3200",
            "4. close": "13.6400",
            "5. volume": "25194158"
        },
        "2010-07-09": {
            "1. open": "13.1000",
            "2. high": "13.6500",
            "3. low": "12.8500",
            "4. close": "13.4400",
            "5. volume": "25131356"
        },
        "2010-07-08": {
            "1. open": "12.6500",
            "2. high": "13.1500",
            "3. low": "12.5200",
            "4. close": "13.0500",
            "5. volume": "33891180"
        },
        "2010-07-07": {
            "1. open": "12.5500",
            "2. high": "12.6300",
            "3. low": "12.3800",
            "4. close": "12.5800",
            "5. volume": "9095260"
        },
        "2010-07-06": {
            "1. open": "12.2600",
            "2. high": "12.5600",
            "3. low": "12.2000",
            "4. close": "12.4400",
            "5. volume": "11796778"
        },
        "2010-07-05": {
            "1. open": "12.3900",
            "2. high": "12.5300",
            "3. low": "12.0600",
            "4. close": "12.3100",
            "5. volume": "10600637"
        },
        "2010-07-02": {
            "1. open": "12.3300",
            "2. high": "12.5600",
            "3. low": "12.0000",
            "4. close": "12.3900",
            "5. volume": "16481607"
        },
        "2010-07-01": {
            "1. open": "12.4600",
            "2. high": "12.7300",
            "3. low": "12.3000",
            "4. close": "12.4500",
            "5. volume": "20301508"
        },
        "2010-06-30": {
            "1. open": "12.1200",
            "2. high": "12.4100",
            "3. low": "11.8200",
            "4. close": "12.2700",
            "5. volume": "12057555"
        },
        "2010-06-29": {
            "1. open": "12.5400",
            "2. high": "12.8300",
            "3. low": "12.1700",
            "4. close": "12.2200",
            "5. volume": "26660678"
        },
        "2010-06-28": {
            "1. open": "12.2800",
            "2. high": "12.5800",
            "3. low": "12.2600",
            "4. close": "12.5300",
            "5. volume": "15904532"
        },
        "2010-06-25": {
            "1. open": "12.2000",
            "2. high": "12.4600",
            "3. low": "12.0200",
            "4. close": "12.2600",
            "5. volume": "13733328"
        },
        "2010-06-18": {
            "1. open": "12.4700",
            "2. high": "12.5300",
            "3. low": "12.0100",
            "4. close": "12.0500",
            "5. volume": "9078009"
        },
        "2010-06-17": {
            "1. open": "12.4900",
            "2. high": "12.6800",
            "3. low": "12.4900",
            "4. close": "12.5300",
            "5. volume": "10508509"
        },
        "2010-06-11": {
            "1. open": "12.4500",
            "2. high": "12.5500",
            "3. low": "12.3700",
            "4. close": "12.4000",
            "5. volume": "9484514"
        },
        "2010-06-10": {
            "1. open": "12.3500",
            "2. high": "12.5200",
            "3. low": "12.3400",
            "4. close": "12.3600",
            "5. volume": "7776246"
        },
        "2010-06-09": {
            "1. open": "12.4200",
            "2. high": "12.6000",
            "3. low": "12.0400",
            "4. close": "12.5300",
            "5. volume": "14720463"
        },
        "2010-06-08": {
            "1. open": "12.2800",
            "2. high": "12.7000",
            "3. low": "12.2200",
            "4. close": "12.4100",
            "5. volume": "6319438"
        },
        "2010-06-07": {
            "1. open": "16.2600",
            "2. high": "16.2700",
            "3. low": "15.8000",
            "4. close": "16.0100",
            "5. volume": "9785283"
        },
        "2010-06-04": {
            "1. open": "16.5900",
            "2. high": "16.6100",
            "3. low": "16.3000",
            "4. close": "16.4700",
            "5. volume": "4605304"
        },
        "2010-06-03": {
            "1. open": "16.5500",
            "2. high": "16.6500",
            "3. low": "16.3300",
            "4. close": "16.4100",
            "5. volume": "8314168"
        },
        "2010-06-02": {
            "1. open": "16.5000",
            "2. high": "16.8500",
            "3. low": "16.3000",
            "4. close": "16.5100",
            "5. volume": "11393384"
        },
        "2010-06-01": {
            "1. open": "16.5700",
            "2. high": "16.8700",
            "3. low": "16.0200",
            "4. close": "16.2300",
            "5. volume": "7743624"
        },
        "2010-05-31": {
            "1. open": "17.1000",
            "2. high": "17.2400",
            "3. low": "16.6000",
            "4. close": "16.6200",
            "5. volume": "7188535"
        },
        "2010-05-28": {
            "1. open": "17.6000",
            "2. high": "17.7000",
            "3. low": "16.9500",
            "4. close": "17.2700",
            "5. volume": "11377244"
        },
        "2010-05-27": {
            "1. open": "17.1100",
            "2. high": "17.3200",
            "3. low": "16.7300",
            "4. close": "17.2600",
            "5. volume": "12418133"
        },
        "2010-05-26": {
            "1. open": "17.1700",
            "2. high": "17.3800",
            "3. low": "16.6800",
            "4. close": "17.2200",
            "5. volume": "14333779"
        },
        "2010-05-24": {
            "1. open": "16.8900",
            "2. high": "17.5500",
            "3. low": "16.8900",
            "4. close": "17.4600",
            "5. volume": "11807886"
        },
        "2010-05-21": {
            "1. open": "16.0000",
            "2. high": "16.8500",
            "3. low": "15.8400",
            "4. close": "16.8300",
            "5. volume": "11562669"
        },
        "2010-05-20": {
            "1. open": "16.5700",
            "2. high": "16.9000",
            "3. low": "16.2600",
            "4. close": "16.3000",
            "5. volume": "7399076"
        },
        "2010-05-19": {
            "1. open": "16.3800",
            "2. high": "16.8900",
            "3. low": "16.3000",
            "4. close": "16.5700",
            "5. volume": "6917381"
        },
        "2010-05-18": {
            "1. open": "16.0300",
            "2. high": "16.7000",
            "3. low": "15.9200",
            "4. close": "16.5800",
            "5. volume": "9185731"
        },
        "2010-05-17": {
            "1. open": "17.1500",
            "2. high": "17.2000",
            "3. low": "16.1100",
            "4. close": "16.2100",
            "5. volume": "8090095"
        },
        "2010-05-14": {
            "1. open": "17.6500",
            "2. high": "17.6800",
            "3. low": "17.2600",
            "4. close": "17.4100",
            "5. volume": "8303482"
        },
        "2010-05-13": {
            "1. open": "16.9600",
            "2. high": "17.9200",
            "3. low": "16.8600",
            "4. close": "17.7500",
            "5. volume": "17429744"
        },
        "2010-05-12": {
            "1. open": "16.7500",
            "2. high": "17.0000",
            "3. low": "16.3500",
            "4. close": "16.8500",
            "5. volume": "13073904"
        },
        "2010-05-11": {
            "1. open": "17.6500",
            "2. high": "17.7400",
            "3. low": "16.8100",
            "4. close": "16.8800",
            "5. volume": "10183258"
        },
        "2010-05-10": {
            "1. open": "17.3600",
            "2. high": "17.5700",
            "3. low": "16.7300",
            "4. close": "17.3500",
            "5. volume": "9942941"
        },
        "2010-05-07": {
            "1. open": "17.4700",
            "2. high": "17.5200",
            "3. low": "17.0200",
            "4. close": "17.3800",
            "5. volume": "11337689"
        },
        "2010-05-06": {
            "1. open": "18.3500",
            "2. high": "18.3500",
            "3. low": "17.5900",
            "4. close": "17.8600",
            "5. volume": "11077389"
        },
        "2010-05-05": {
            "1. open": "18.1000",
            "2. high": "18.4900",
            "3. low": "17.5600",
            "4. close": "18.3900",
            "5. volume": "13483384"
        },
        "2010-05-04": {
            "1. open": "18.5400",
            "2. high": "18.8000",
            "3. low": "18.3800",
            "4. close": "18.4100",
            "5. volume": "6487593"
        },
        "2010-04-30": {
            "1. open": "18.9300",
            "2. high": "19.1900",
            "3. low": "18.4900",
            "4. close": "18.8500",
            "5. volume": "10231439"
        },
        "2010-04-29": {
            "1. open": "19.1300",
            "2. high": "19.4800",
            "3. low": "18.8700",
            "4. close": "18.9300",
            "5. volume": "14590679"
        },
        "2010-04-28": {
            "1. open": "18.4200",
            "2. high": "19.3400",
            "3. low": "18.2300",
            "4. close": "19.1300",
            "5. volume": "24392688"
        },
        "2010-04-27": {
            "1. open": "18.6300",
            "2. high": "18.6400",
            "3. low": "18.2400",
            "4. close": "18.5900",
            "5. volume": "10953657"
        },
        "2010-04-26": {
            "1. open": "18.1600",
            "2. high": "18.9300",
            "3. low": "18.0700",
            "4. close": "18.6400",
            "5. volume": "16840190"
        },
        "2010-04-23": {
            "1. open": "18.6000",
            "2. high": "18.7700",
            "3. low": "18.1000",
            "4. close": "18.1800",
            "5. volume": "20064832"
        },
        "2010-04-22": {
            "1. open": "19.0000",
            "2. high": "19.0000",
            "3. low": "18.2700",
            "4. close": "18.7700",
            "5. volume": "22166920"
        },
        "2010-04-21": {
            "1. open": "18.5500",
            "2. high": "19.1000",
            "3. low": "18.4900",
            "4. close": "19.0000",
            "5. volume": "11395098"
        },
        "2010-04-20": {
            "1. open": "19.0500",
            "2. high": "19.2600",
            "3. low": "18.3100",
            "4. close": "18.4900",
            "5. volume": "18198652"
        },
        "2010-04-19": {
            "1. open": "20.0000",
            "2. high": "20.0000",
            "3. low": "19.0500",
            "4. close": "19.0900",
            "5. volume": "20144364"
        },
        "2010-04-16": {
            "1. open": "20.3500",
            "2. high": "20.3500",
            "3. low": "20.1500",
            "4. close": "20.1500",
            "5. volume": "7198383"
        },
        "2010-04-15": {
            "1. open": "20.5400",
            "2. high": "20.5400",
            "3. low": "20.1500",
            "4. close": "20.2800",
            "5. volume": "16310727"
        },
        "2010-04-14": {
            "1. open": "20.2000",
            "2. high": "20.5700",
            "3. low": "20.1200",
            "4. close": "20.5300",
            "5. volume": "11601824"
        },
        "2010-04-13": {
            "1. open": "20.2100",
            "2. high": "20.4200",
            "3. low": "19.8000",
            "4. close": "20.2200",
            "5. volume": "14152175"
        },
        "2010-04-12": {
            "1. open": "20.6000",
            "2. high": "20.6500",
            "3. low": "20.0100",
            "4. close": "20.1100",
            "5. volume": "15702925"
        },
        "2010-04-09": {
            "1. open": "20.3400",
            "2. high": "20.4900",
            "3. low": "20.0900",
            "4. close": "20.4400",
            "5. volume": "13506118"
        },
        "2010-04-08": {
            "1. open": "20.8500",
            "2. high": "20.9400",
            "3. low": "20.0300",
            "4. close": "20.1900",
            "5. volume": "20540532"
        },
        "2010-04-07": {
            "1. open": "21.1800",
            "2. high": "21.2200",
            "3. low": "20.7000",
            "4. close": "20.8000",
            "5. volume": "11316449"
        },
        "2010-04-06": {
            "1. open": "21.1800",
            "2. high": "21.5400",
            "3. low": "21.0400",
            "4. close": "21.1600",
            "5. volume": "11371981"
        },
        "2010-04-02": {
            "1. open": "21.2500",
            "2. high": "21.3000",
            "3. low": "20.9300",
            "4. close": "21.1400",
            "5. volume": "16945038"
        },
        "2010-04-01": {
            "1. open": "20.3500",
            "2. high": "21.1500",
            "3. low": "20.3500",
            "4. close": "21.1000",
            "5. volume": "19998008"
        },
        "2010-03-31": {
            "1. open": "20.7200",
            "2. high": "20.8000",
            "3. low": "20.3800",
            "4. close": "20.4700",
            "5. volume": "10240922"
        },
        "2010-03-30": {
            "1. open": "20.5000",
            "2. high": "20.8400",
            "3. low": "20.3500",
            "4. close": "20.7000",
            "5. volume": "15706921"
        },
        "2010-03-29": {
            "1. open": "19.7800",
            "2. high": "20.5600",
            "3. low": "19.7800",
            "4. close": "20.4500",
            "5. volume": "22578864"
        },
        "2010-03-26": {
            "1. open": "19.6000",
            "2. high": "19.9200",
            "3. low": "19.5100",
            "4. close": "19.7300",
            "5. volume": "8111745"
        },
        "2010-03-25": {
            "1. open": "20.0400",
            "2. high": "20.0400",
            "3. low": "19.5800",
            "4. close": "19.5900",
            "5. volume": "8067463"
        },
        "2010-03-24": {
            "1. open": "20.0100",
            "2. high": "20.1500",
            "3. low": "19.9000",
            "4. close": "20.0800",
            "5. volume": "8898496"
        },
        "2010-03-23": {
            "1. open": "20.3700",
            "2. high": "20.4200",
            "3. low": "19.9700",
            "4. close": "20.0100",
            "5. volume": "9952733"
        },
        "2010-03-22": {
            "1. open": "20.4000",
            "2. high": "20.4600",
            "3. low": "20.2700",
            "4. close": "20.3700",
            "5. volume": "6296142"
        },
        "2010-03-19": {
            "1. open": "20.2400",
            "2. high": "20.4500",
            "3. low": "20.1200",
            "4. close": "20.3800",
            "5. volume": "8090407"
        },
        "2010-03-18": {
            "1. open": "20.5000",
            "2. high": "20.5600",
            "3. low": "20.1700",
            "4. close": "20.2200",
            "5. volume": "11204315"
        },
        "2010-03-17": {
            "1. open": "19.9600",
            "2. high": "20.4800",
            "3. low": "19.9000",
            "4. close": "20.4600",
            "5. volume": "10395329"
        },
        "2010-03-16": {
            "1. open": "20.0200",
            "2. high": "20.1500",
            "3. low": "19.6300",
            "4. close": "19.9200",
            "5. volume": "7226328"
        },
        "2010-03-15": {
            "1. open": "20.4000",
            "2. high": "20.4100",
            "3. low": "19.9000",
            "4. close": "20.0200",
            "5. volume": "7479836"
        },
        "2010-03-12": {
            "1. open": "20.5200",
            "2. high": "20.6800",
            "3. low": "20.2200",
            "4. close": "20.4100",
            "5. volume": "8324202"
        },
        "2010-03-11": {
            "1. open": "21.0000",
            "2. high": "21.2800",
            "3. low": "20.4000",
            "4. close": "20.5100",
            "5. volume": "11540549"
        },
        "2010-03-10": {
            "1. open": "21.9000",
            "2. high": "21.9000",
            "3. low": "21.0400",
            "4. close": "21.1300",
            "5. volume": "15323648"
        },
        "2010-03-09": {
            "1. open": "21.8500",
            "2. high": "22.2900",
            "3. low": "21.8500",
            "4. close": "21.9500",
            "5. volume": "14566765"
        },
        "2010-03-08": {
            "1. open": "22.0300",
            "2. high": "22.1400",
            "3. low": "21.8000",
            "4. close": "21.9900",
            "5. volume": "7916573"
        },
        "2010-03-05": {
            "1. open": "21.7200",
            "2. high": "22.0700",
            "3. low": "21.7000",
            "4. close": "21.9600",
            "5. volume": "9499356"
        },
        "2010-03-04": {
            "1. open": "22.0000",
            "2. high": "22.5100",
            "3. low": "21.7500",
            "4. close": "21.7900",
            "5. volume": "17168196"
        },
        "2010-03-03": {
            "1. open": "21.8100",
            "2. high": "22.1000",
            "3. low": "21.5100",
            "4. close": "21.9800",
            "5. volume": "10396390"
        },
        "2010-03-02": {
            "1. open": "22.0000",
            "2. high": "22.3000",
            "3. low": "21.7300",
            "4. close": "21.8100",
            "5. volume": "11990773"
        },
        "2010-03-01": {
            "1. open": "22.0500",
            "2. high": "22.3900",
            "3. low": "21.9500",
            "4. close": "22.0000",
            "5. volume": "14832683"
        },
        "2010-02-26": {
            "1. open": "21.4700",
            "2. high": "22.2200",
            "3. low": "21.2200",
            "4. close": "22.0000",
            "5. volume": "21841288"
        },
        "2010-02-25": {
            "1. open": "21.3200",
            "2. high": "21.7500",
            "3. low": "21.3200",
            "4. close": "21.4700",
            "5. volume": "15261246"
        },
        "2010-02-24": {
            "1. open": "21.2500",
            "2. high": "21.3600",
            "3. low": "20.9400",
            "4. close": "21.2900",
            "5. volume": "11220038"
        },
        "2010-02-23": {
            "1. open": "20.5100",
            "2. high": "21.3800",
            "3. low": "20.5100",
            "4. close": "21.2500",
            "5. volume": "16045411"
        },
        "2010-02-22": {
            "1. open": "21.2100",
            "2. high": "21.2100",
            "3. low": "20.6300",
            "4. close": "20.6600",
            "5. volume": "8916334"
        },
        "2010-02-12": {
            "1. open": "21.3900",
            "2. high": "21.4300",
            "3. low": "21.0100",
            "4. close": "21.2100",
            "5. volume": "9137918"
        },
        "2010-02-11": {
            "1. open": "20.7300",
            "2. high": "21.4400",
            "3. low": "20.6100",
            "4. close": "21.1100",
            "5. volume": "16921484"
        },
        "2010-02-10": {
            "1. open": "20.2100",
            "2. high": "20.7600",
            "3. low": "20.1200",
            "4. close": "20.6700",
            "5. volume": "12103926"
        },
        "2010-02-09": {
            "1. open": "20.0900",
            "2. high": "20.2000",
            "3. low": "19.9200",
            "4. close": "19.9900",
            "5. volume": "5639973"
        },
        "2010-02-08": {
            "1. open": "20.1700",
            "2. high": "20.4600",
            "3. low": "20.0800",
            "4. close": "20.1300",
            "5. volume": "5589332"
        },
        "2010-02-05": {
            "1. open": "20.0700",
            "2. high": "20.3000",
            "3. low": "19.8100",
            "4. close": "20.1500",
            "5. volume": "11751727"
        },
        "2010-02-04": {
            "1. open": "20.4300",
            "2. high": "20.6400",
            "3. low": "20.1200",
            "4. close": "20.4600",
            "5. volume": "14206548"
        },
        "2010-02-03": {
            "1. open": "19.8000",
            "2. high": "20.4800",
            "3. low": "19.0000",
            "4. close": "20.4700",
            "5. volume": "19676912"
        },
        "2010-02-02": {
            "1. open": "19.5500",
            "2. high": "20.4000",
            "3. low": "19.4500",
            "4. close": "19.8200",
            "5. volume": "25379234"
        },
        "2010-02-01": {
            "1. open": "19.9800",
            "2. high": "19.9800",
            "3. low": "19.3500",
            "4. close": "19.4500",
            "5. volume": "18099604"
        },
        "2010-01-29": {
            "1. open": "20.6300",
            "2. high": "20.7900",
            "3. low": "20.0800",
            "4. close": "20.1300",
            "5. volume": "17157492"
        },
        "2010-01-28": {
            "1. open": "20.6100",
            "2. high": "20.9300",
            "3. low": "20.5000",
            "4. close": "20.6100",
            "5. volume": "14541160"
        },
        "2010-01-27": {
            "1. open": "21.4200",
            "2. high": "21.5000",
            "3. low": "20.3000",
            "4. close": "20.7600",
            "5. volume": "16994240"
        },
        "2010-01-26": {
            "1. open": "21.2400",
            "2. high": "21.6500",
            "3. low": "21.1200",
            "4. close": "21.3600",
            "5. volume": "18821032"
        },
        "2010-01-25": {
            "1. open": "21.3000",
            "2. high": "21.7600",
            "3. low": "20.7600",
            "4. close": "21.3100",
            "5. volume": "17957212"
        },
        "2010-01-22": {
            "1. open": "21.0000",
            "2. high": "21.8300",
            "3. low": "20.2800",
            "4. close": "21.6400",
            "5. volume": "33615528"
        },
        "2010-01-21": {
            "1. open": "21.4600",
            "2. high": "21.5900",
            "3. low": "20.9500",
            "4. close": "21.2200",
            "5. volume": "25253284"
        },
        "2010-01-20": {
            "1. open": "22.5300",
            "2. high": "22.5500",
            "3. low": "21.4800",
            "4. close": "21.5000",
            "5. volume": "36239896"
        },
        "2010-01-19": {
            "1. open": "22.9500",
            "2. high": "22.9500",
            "3. low": "22.4000",
            "4. close": "22.5300",
            "5. volume": "26002782"
        },
        "2010-01-18": {
            "1. open": "23.1500",
            "2. high": "23.1500",
            "3. low": "22.4500",
            "4. close": "22.7900",
            "5. volume": "27830390"
        },
        "2010-01-15": {
            "1. open": "22.8800",
            "2. high": "23.1300",
            "3. low": "22.7600",
            "4. close": "23.0900",
            "5. volume": "29958434"
        },
        "2010-01-14": {
            "1. open": "22.7800",
            "2. high": "22.8800",
            "3. low": "22.3900",
            "4. close": "22.7600",
            "5. volume": "23373074"
        },
        "2010-01-13": {
            "1. open": "22.5900",
            "2. high": "23.0100",
            "3. low": "22.4000",
            "4. close": "22.5300",
            "5. volume": "33478288"
        },
        "2010-01-12": {
            "1. open": "22.4900",
            "2. high": "23.1700",
            "3. low": "22.2800",
            "4. close": "23.1600",
            "5. volume": "55682318"
        },
        "2010-01-11": {
            "1. open": "22.9000",
            "2. high": "23.1200",
            "3. low": "22.1000",
            "4. close": "22.3800",
            "5. volume": "48844164"
        },
        "2010-01-08": {
            "1. open": "23.7000",
            "2. high": "23.7000",
            "3. low": "22.0000",
            "4. close": "22.9200",
            "5. volume": "73992344"
        },
        "2010-01-07": {
            "1. open": "25.1000",
            "2. high": "25.1000",
            "3. low": "23.8800",
            "4. close": "24.1200",
            "5. volume": "54251832"
        },
        "2010-01-06": {
            "1. open": "26.0000",
            "2. high": "26.1000",
            "3. low": "24.9400",
            "4. close": "25.2400",
            "5. volume": "49633219"
        },
        "2010-01-05": {
            "1. open": "26.9100",
            "2. high": "26.9500",
            "3. low": "25.4500",
            "4. close": "25.6500",
            "5. volume": "40501216"
        },
        "2010-01-04": {
            "1. open": "26.4100",
            "2. high": "27.1100",
            "3. low": "26.3500",
            "4. close": "26.9600",
            "5. volume": "35678184"
        },
        "2009-12-31": {
            "1. open": "26.6200",
            "2. high": "26.6900",
            "3. low": "25.7000",
            "4. close": "26.1300",
            "5. volume": "39053096"
        },
        "2009-12-30": {
            "1. open": "26.7100",
            "2. high": "26.8800",
            "3. low": "26.3300",
            "4. close": "26.6100",
            "5. volume": "39485688"
        },
        "2009-12-29": {
            "1. open": "26.8800",
            "2. high": "26.8800",
            "3. low": "26.1900",
            "4. close": "26.6600",
            "5. volume": "22962676"
        },
        "2009-12-28": {
            "1. open": "26.9400",
            "2. high": "27.0400",
            "3. low": "26.4100",
            "4. close": "26.8100",
            "5. volume": "27155784"
        },
        "2009-12-25": {
            "1. open": "26.9900",
            "2. high": "27.0800",
            "3. low": "26.3800",
            "4. close": "26.9000",
            "5. volume": "20279000"
        },
        "2009-12-24": {
            "1. open": "25.9800",
            "2. high": "27.2300",
            "3. low": "25.9200",
            "4. close": "26.9900",
            "5. volume": "32240076"
        },
        "2009-12-23": {
            "1. open": "25.2200",
            "2. high": "25.9800",
            "3. low": "25.2200",
            "4. close": "25.9000",
            "5. volume": "20847104"
        },
        "2009-12-21": {
            "1. open": "25.3300",
            "2. high": "25.7500",
            "3. low": "25.1900",
            "4. close": "25.4700",
            "5. volume": "14289431"
        },
        "2009-12-18": {
            "1. open": "25.2500",
            "2. high": "25.7500",
            "3. low": "24.8100",
            "4. close": "25.1800",
            "5. volume": "17638704"
        },
        "2009-12-17": {
            "1. open": "25.9300",
            "2. high": "26.0900",
            "3. low": "25.2000",
            "4. close": "25.3100",
            "5. volume": "17100058"
        },
        "2009-12-16": {
            "1. open": "26.0000",
            "2. high": "26.2700",
            "3. low": "25.7200",
            "4. close": "25.8500",
            "5. volume": "13745520"
        },
        "2009-12-15": {
            "1. open": "25.4200",
            "2. high": "26.5000",
            "3. low": "25.2000",
            "4. close": "26.0300",
            "5. volume": "22862946"
        },
        "2009-12-14": {
            "1. open": "25.4800",
            "2. high": "25.6500",
            "3. low": "24.8200",
            "4. close": "25.5300",
            "5. volume": "12768320"
        },
        "2009-12-11": {
            "1. open": "25.8000",
            "2. high": "25.9700",
            "3. low": "25.3100",
            "4. close": "25.4200",
            "5. volume": "15109803"
        },
        "2009-12-10": {
            "1. open": "26.2500",
            "2. high": "26.2800",
            "3. low": "25.6500",
            "4. close": "25.8200",
            "5. volume": "19696002"
        },
        "2009-12-09": {
            "1. open": "25.6400",
            "2. high": "26.6000",
            "3. low": "25.2600",
            "4. close": "25.9300",
            "5. volume": "23842256"
        },
        "2009-12-08": {
            "1. open": "25.8000",
            "2. high": "26.0900",
            "3. low": "25.2000",
            "4. close": "25.7600",
            "5. volume": "22102186"
        },
        "2009-12-07": {
            "1. open": "26.5500",
            "2. high": "26.5500",
            "3. low": "25.0500",
            "4. close": "25.6900",
            "5. volume": "28121278"
        },
        "2009-12-02": {
            "1. open": "25.7400",
            "2. high": "26.2800",
            "3. low": "25.3600",
            "4. close": "25.5300",
            "5. volume": "19353596"
        },
        "2009-12-01": {
            "1. open": "25.4800",
            "2. high": "25.6700",
            "3. low": "25.0800",
            "4. close": "25.5400",
            "5. volume": "20890652"
        },
        "2009-11-30": {
            "1. open": "24.0600",
            "2. high": "25.4200",
            "3. low": "24.0600",
            "4. close": "25.3700",
            "5. volume": "24045240"
        },
        "2009-11-27": {
            "1. open": "23.5300",
            "2. high": "23.8900",
            "3. low": "22.8900",
            "4. close": "23.6000",
            "5. volume": "17720768"
        },
        "2009-11-26": {
            "1. open": "25.1800",
            "2. high": "25.2000",
            "3. low": "23.6300",
            "4. close": "23.7200",
            "5. volume": "20448454"
        },
        "2009-11-25": {
            "1. open": "24.3000",
            "2. high": "25.0600",
            "3. low": "24.2100",
            "4. close": "25.0400",
            "5. volume": "23390144"
        },
        "2009-11-24": {
            "1. open": "25.5000",
            "2. high": "25.5900",
            "3. low": "24.1100",
            "4. close": "24.3300",
            "5. volume": "25819196"
        },
        "2009-11-23": {
            "1. open": "25.1500",
            "2. high": "25.5000",
            "3. low": "24.8500",
            "4. close": "25.4900",
            "5. volume": "16323622"
        },
        "2009-11-20": {
            "1. open": "25.0000",
            "2. high": "25.5000",
            "3. low": "24.8100",
            "4. close": "25.0200",
            "5. volume": "15407752"
        },
        "2009-11-19": {
            "1. open": "25.5600",
            "2. high": "25.5600",
            "3. low": "24.8000",
            "4. close": "25.1600",
            "5. volume": "20576872"
        },
        "2009-11-18": {
            "1. open": "25.8000",
            "2. high": "25.8900",
            "3. low": "25.3500",
            "4. close": "25.5400",
            "5. volume": "11075551"
        },
        "2009-11-17": {
            "1. open": "25.9900",
            "2. high": "26.1400",
            "3. low": "25.3800",
            "4. close": "25.5900",
            "5. volume": "18723784"
        },
        "2009-11-16": {
            "1. open": "25.3500",
            "2. high": "26.5600",
            "3. low": "25.3400",
            "4. close": "26.1400",
            "5. volume": "22365052"
        },
        "2009-11-13": {
            "1. open": "24.8800",
            "2. high": "25.1300",
            "3. low": "24.2500",
            "4. close": "25.0900",
            "5. volume": "14527647"
        },
        "2009-11-12": {
            "1. open": "25.2200",
            "2. high": "25.4200",
            "3. low": "24.8800",
            "4. close": "24.9100",
            "5. volume": "12847554"
        },
        "2009-11-11": {
            "1. open": "25.2900",
            "2. high": "25.6600",
            "3. low": "25.0100",
            "4. close": "25.2100",
            "5. volume": "13287859"
        },
        "2009-11-10": {
            "1. open": "25.0000",
            "2. high": "25.7900",
            "3. low": "24.6800",
            "4. close": "25.2700",
            "5. volume": "18222480"
        },
        "2009-11-09": {
            "1. open": "24.9000",
            "2. high": "25.3300",
            "3. low": "24.7600",
            "4. close": "24.9200",
            "5. volume": "14774510"
        },
        "2009-11-06": {
            "1. open": "24.7300",
            "2. high": "25.1200",
            "3. low": "24.4500",
            "4. close": "24.7400",
            "5. volume": "16777580"
        },
        "2009-11-05": {
            "1. open": "24.1300",
            "2. high": "24.6500",
            "3. low": "23.9000",
            "4. close": "24.6400",
            "5. volume": "13358957"
        },
        "2009-11-04": {
            "1. open": "24.3000",
            "2. high": "24.6500",
            "3. low": "24.0000",
            "4. close": "24.1000",
            "5. volume": "17760096"
        },
        "2009-11-03": {
            "1. open": "24.6900",
            "2. high": "25.0000",
            "3. low": "24.0000",
            "4. close": "24.4000",
            "5. volume": "22823796"
        },
        "2009-11-02": {
            "1. open": "22.9000",
            "2. high": "24.7300",
            "3. low": "22.7500",
            "4. close": "24.6800",
            "5. volume": "29835320"
        },
        "2009-10-30": {
            "1. open": "22.5500",
            "2. high": "23.3500",
            "3. low": "22.5500",
            "4. close": "23.2200",
            "5. volume": "25936092"
        },
        "2009-10-29": {
            "1. open": "21.7500",
            "2. high": "22.9900",
            "3. low": "21.4500",
            "4. close": "22.3500",
            "5. volume": "31170728"
        },
        "2009-10-28": {
            "1. open": "21.6000",
            "2. high": "22.0200",
            "3. low": "21.3000",
            "4. close": "22.0000",
            "5. volume": "14306721"
        },
        "2009-10-27": {
            "1. open": "21.7000",
            "2. high": "22.3600",
            "3. low": "21.3100",
            "4. close": "21.7100",
            "5. volume": "22915660"
        },
        "2009-10-26": {
            "1. open": "21.2000",
            "2. high": "21.9500",
            "3. low": "21.0000",
            "4. close": "21.8900",
            "5. volume": "16150609"
        },
        "2009-10-23": {
            "1. open": "20.8200",
            "2. high": "21.5500",
            "3. low": "20.8200",
            "4. close": "21.2200",
            "5. volume": "15739793"
        },
        "2009-10-22": {
            "1. open": "21.2100",
            "2. high": "21.4500",
            "3. low": "20.7100",
            "4. close": "20.8400",
            "5. volume": "11483869"
        },
        "2009-10-21": {
            "1. open": "21.9800",
            "2. high": "21.9800",
            "3. low": "21.1800",
            "4. close": "21.2100",
            "5. volume": "16372979"
        },
        "2009-10-20": {
            "1. open": "21.8800",
            "2. high": "22.0300",
            "3. low": "21.4600",
            "4. close": "22.0000",
            "5. volume": "17464732"
        },
        "2009-10-19": {
            "1. open": "21.0200",
            "2. high": "21.8500",
            "3. low": "20.9000",
            "4. close": "21.8000",
            "5. volume": "18477542"
        },
        "2009-10-16": {
            "1. open": "21.2900",
            "2. high": "21.3100",
            "3. low": "20.7900",
            "4. close": "21.0400",
            "5. volume": "11208897"
        },
        "2009-10-15": {
            "1. open": "20.8800",
            "2. high": "21.3000",
            "3. low": "20.3800",
            "4. close": "21.2100",
            "5. volume": "21253060"
        },
        "2009-10-14": {
            "1. open": "21.3000",
            "2. high": "21.6000",
            "3. low": "20.6000",
            "4. close": "20.6800",
            "5. volume": "21841076"
        },
        "2009-10-13": {
            "1. open": "20.8300",
            "2. high": "21.2400",
            "3. low": "20.7000",
            "4. close": "21.1600",
            "5. volume": "11829961"
        },
        "2009-10-12": {
            "1. open": "20.6600",
            "2. high": "21.3500",
            "3. low": "20.4500",
            "4. close": "20.6200",
            "5. volume": "15838252"
        },
        "2009-10-09": {
            "1. open": "20.2000",
            "2. high": "20.8000",
            "3. low": "20.2000",
            "4. close": "20.4100",
            "5. volume": "9504965"
        },
        "2009-09-30": {
            "1. open": "19.3600",
            "2. high": "19.9800",
            "3. low": "19.3600",
            "4. close": "19.7500",
            "5. volume": "10213545"
        },
        "2009-09-29": {
            "1. open": "18.8300",
            "2. high": "19.3600",
            "3. low": "18.7800",
            "4. close": "19.1400",
            "5. volume": "10129614"
        },
        "2009-09-28": {
            "1. open": "19.3700",
            "2. high": "19.8800",
            "3. low": "18.6300",
            "4. close": "18.8000",
            "5. volume": "12289893"
        },
        "2009-09-25": {
            "1. open": "19.8100",
            "2. high": "20.3000",
            "3. low": "19.2500",
            "4. close": "19.3700",
            "5. volume": "10575448"
        },
        "2009-09-24": {
            "1. open": "20.1000",
            "2. high": "20.5200",
            "3. low": "19.5100",
            "4. close": "19.7600",
            "5. volume": "15274364"
        },
        "2009-09-23": {
            "1. open": "20.8000",
            "2. high": "21.5000",
            "3. low": "19.9800",
            "4. close": "20.3000",
            "5. volume": "19241964"
        },
        "2009-09-22": {
            "1. open": "20.8400",
            "2. high": "21.8800",
            "3. low": "20.6000",
            "4. close": "21.1600",
            "5. volume": "34227808"
        },
        "2009-09-21": {
            "1. open": "19.3500",
            "2. high": "20.8500",
            "3. low": "19.3000",
            "4. close": "20.8200",
            "5. volume": "22425156"
        },
        "2009-09-18": {
            "1. open": "20.0000",
            "2. high": "20.5000",
            "3. low": "19.6200",
            "4. close": "19.6600",
            "5. volume": "23446824"
        },
        "2009-09-17": {
            "1. open": "19.6200",
            "2. high": "20.0800",
            "3. low": "19.1200",
            "4. close": "20.0000",
            "5. volume": "21436632"
        },
        "2009-09-16": {
            "1. open": "19.9500",
            "2. high": "20.1900",
            "3. low": "19.5000",
            "4. close": "19.6200",
            "5. volume": "14530659"
        },
        "2009-09-15": {
            "1. open": "19.9000",
            "2. high": "20.1800",
            "3. low": "19.6800",
            "4. close": "20.0100",
            "5. volume": "15356686"
        },
        "2009-09-14": {
            "1. open": "19.8600",
            "2. high": "20.1800",
            "3. low": "19.5000",
            "4. close": "19.9800",
            "5. volume": "17725146"
        },
        "2009-09-11": {
            "1. open": "19.5000",
            "2. high": "20.1000",
            "3. low": "19.4000",
            "4. close": "19.6700",
            "5. volume": "16619552"
        },
        "2009-09-10": {
            "1. open": "20.2800",
            "2. high": "20.4500",
            "3. low": "19.5000",
            "4. close": "19.5100",
            "5. volume": "19086748"
        },
        "2009-09-09": {
            "1. open": "20.4000",
            "2. high": "21.0000",
            "3. low": "20.0700",
            "4. close": "20.3700",
            "5. volume": "37851500"
        },
        "2009-09-08": {
            "1. open": "18.8500",
            "2. high": "20.2000",
            "3. low": "18.7000",
            "4. close": "20.1500",
            "5. volume": "38542944"
        },
        "2009-09-07": {
            "1. open": "19.4200",
            "2. high": "19.7800",
            "3. low": "18.9000",
            "4. close": "19.0800",
            "5. volume": "34791208"
        },
        "2009-09-04": {
            "1. open": "18.4500",
            "2. high": "19.4600",
            "3. low": "18.2800",
            "4. close": "19.3700",
            "5. volume": "32036204"
        },
        "2009-09-03": {
            "1. open": "17.3400",
            "2. high": "18.8800",
            "3. low": "17.3000",
            "4. close": "18.5500",
            "5. volume": "26641300"
        },
        "2009-09-02": {
            "1. open": "16.7700",
            "2. high": "17.7600",
            "3. low": "16.6000",
            "4. close": "17.3800",
            "5. volume": "15044962"
        },
        "2009-09-01": {
            "1. open": "16.5100",
            "2. high": "17.4500",
            "3. low": "16.1100",
            "4. close": "16.9000",
            "5. volume": "21157352"
        },
        "2009-08-31": {
            "1. open": "17.5000",
            "2. high": "17.5500",
            "3. low": "16.0900",
            "4. close": "16.4600",
            "5. volume": "19278498"
        },
        "2009-08-28": {
            "1. open": "18.1300",
            "2. high": "18.3900",
            "3. low": "17.5000",
            "4. close": "17.8800",
            "5. volume": "14735737"
        },
        "2009-08-27": {
            "1. open": "18.5500",
            "2. high": "18.6500",
            "3. low": "17.8000",
            "4. close": "18.2800",
            "5. volume": "21919696"
        },
        "2009-08-26": {
            "1. open": "17.0200",
            "2. high": "18.8500",
            "3. low": "16.9200",
            "4. close": "18.6600",
            "5. volume": "27785832"
        },
        "2009-08-25": {
            "1. open": "16.8500",
            "2. high": "17.4000",
            "3. low": "16.4600",
            "4. close": "17.1900",
            "5. volume": "28175060"
        },
        "2009-08-24": {
            "1. open": "16.3600",
            "2. high": "17.0700",
            "3. low": "16.2000",
            "4. close": "16.9500",
            "5. volume": "15182747"
        },
        "2009-08-21": {
            "1. open": "15.7200",
            "2. high": "16.6600",
            "3. low": "15.5000",
            "4. close": "16.2700",
            "5. volume": "19271082"
        },
        "2009-08-20": {
            "1. open": "14.5100",
            "2. high": "15.7900",
            "3. low": "14.5100",
            "4. close": "15.7800",
            "5. volume": "19464424"
        },
        "2009-08-19": {
            "1. open": "15.9000",
            "2. high": "16.0500",
            "3. low": "14.3100",
            "4. close": "14.7600",
            "5. volume": "17435320"
        },
        "2009-08-18": {
            "1. open": "15.6500",
            "2. high": "16.3500",
            "3. low": "15.1000",
            "4. close": "15.8600",
            "5. volume": "22926240"
        },
        "2009-08-17": {
            "1. open": "17.1800",
            "2. high": "17.6500",
            "3. low": "15.7100",
            "4. close": "16.0000",
            "5. volume": "28217124"
        },
        "2009-08-14": {
            "1. open": "17.3100",
            "2. high": "17.7800",
            "3. low": "17.2800",
            "4. close": "17.4600",
            "5. volume": "21174256"
        },
        "2009-08-13": {
            "1. open": "16.9400",
            "2. high": "17.3300",
            "3. low": "16.6600",
            "4. close": "17.2900",
            "5. volume": "16520323"
        },
        "2009-08-12": {
            "1. open": "17.5900",
            "2. high": "18.1400",
            "3. low": "16.9000",
            "4. close": "16.9400",
            "5. volume": "23524572"
        },
        "2009-08-11": {
            "1. open": "17.4000",
            "2. high": "17.7900",
            "3. low": "17.2000",
            "4. close": "17.6100",
            "5. volume": "14909964"
        },
        "2009-08-10": {
            "1. open": "17.5500",
            "2. high": "17.7700",
            "3. low": "16.8000",
            "4. close": "17.2300",
            "5. volume": "20627212"
        },
        "2009-08-07": {
            "1. open": "18.1900",
            "2. high": "18.5600",
            "3. low": "17.1100",
            "4. close": "17.2700",
            "5. volume": "22425094"
        },
        "2009-08-06": {
            "1. open": "18.5100",
            "2. high": "18.7900",
            "3. low": "18.1900",
            "4. close": "18.2900",
            "5. volume": "22264034"
        },
        "2009-08-05": {
            "1. open": "18.9200",
            "2. high": "19.3300",
            "3. low": "18.6300",
            "4. close": "18.8900",
            "5. volume": "24354080"
        },
        "2009-08-04": {
            "1. open": "18.9500",
            "2. high": "19.0300",
            "3. low": "18.3500",
            "4. close": "18.9200",
            "5. volume": "39311600"
        },
        "2009-08-03": {
            "1. open": "19.4100",
            "2. high": "19.4800",
            "3. low": "18.7500",
            "4. close": "19.0400",
            "5. volume": "31313936"
        },
        "2009-07-31": {
            "1. open": "19.2300",
            "2. high": "19.4000",
            "3. low": "18.5800",
            "4. close": "19.3900",
            "5. volume": "34810804"
        },
        "2009-07-30": {
            "1. open": "18.8000",
            "2. high": "19.4600",
            "3. low": "18.5000",
            "4. close": "19.2000",
            "5. volume": "35571640"
        },
        "2009-07-29": {
            "1. open": "18.8000",
            "2. high": "19.6900",
            "3. low": "16.9100",
            "4. close": "18.8200",
            "5. volume": "39525986"
        },
        "2009-07-28": {
            "1. open": "18.9400",
            "2. high": "18.9500",
            "3. low": "18.3200",
            "4. close": "18.7700",
            "5. volume": "17681768"
        },
        "2009-07-27": {
            "1. open": "18.7700",
            "2. high": "19.3100",
            "3. low": "18.6500",
            "4. close": "18.8900",
            "5. volume": "14373061"
        },
        "2009-07-24": {
            "1. open": "18.9300",
            "2. high": "19.0500",
            "3. low": "18.5400",
            "4. close": "18.7600",
            "5. volume": "13368266"
        },
        "2009-07-23": {
            "1. open": "18.6400",
            "2. high": "19.1000",
            "3. low": "18.4100",
            "4. close": "18.9500",
            "5. volume": "15515567"
        },
        "2009-07-22": {
            "1. open": "18.3000",
            "2. high": "19.0300",
            "3. low": "18.2000",
            "4. close": "18.6200",
            "5. volume": "19909374"
        },
        "2009-07-21": {
            "1. open": "19.0000",
            "2. high": "19.0200",
            "3. low": "18.2100",
            "4. close": "18.3100",
            "5. volume": "17055324"
        },
        "2009-07-20": {
            "1. open": "18.5600",
            "2. high": "19.4200",
            "3. low": "18.0800",
            "4. close": "19.0500",
            "5. volume": "32427200"
        },
        "2009-07-17": {
            "1. open": "18.8500",
            "2. high": "19.1000",
            "3. low": "18.4300",
            "4. close": "18.5700",
            "5. volume": "17532498"
        },
        "2009-07-16": {
            "1. open": "19.5500",
            "2. high": "19.8500",
            "3. low": "18.9500",
            "4. close": "18.9700",
            "5. volume": "24444476"
        },
        "2009-07-15": {
            "1. open": "19.0000",
            "2. high": "20.0500",
            "3. low": "19.0000",
            "4. close": "19.5500",
            "5. volume": "25012388"
        },
        "2009-07-14": {
            "1. open": "18.4900",
            "2. high": "19.1100",
            "3. low": "18.4900",
            "4. close": "18.9600",
            "5. volume": "16265608"
        },
        "2009-07-13": {
            "1. open": "18.6900",
            "2. high": "19.3600",
            "3. low": "18.4500",
            "4. close": "18.5300",
            "5. volume": "21632846"
        },
        "2009-07-10": {
            "1. open": "19.1000",
            "2. high": "19.2700",
            "3. low": "18.5800",
            "4. close": "18.8000",
            "5. volume": "26673884"
        },
        "2009-07-09": {
            "1. open": "17.4500",
            "2. high": "19.1800",
            "3. low": "17.3900",
            "4. close": "19.0000",
            "5. volume": "34662200"
        },
        "2009-07-08": {
            "1. open": "17.1500",
            "2. high": "17.8100",
            "3. low": "16.9300",
            "4. close": "17.4900",
            "5. volume": "33076076"
        },
        "2009-07-07": {
            "1. open": "16.3800",
            "2. high": "17.4900",
            "3. low": "16.0000",
            "4. close": "17.1900",
            "5. volume": "32262426"
        },
        "2009-07-06": {
            "1. open": "16.1000",
            "2. high": "16.5800",
            "3. low": "15.7100",
            "4. close": "16.3800",
            "5. volume": "25575176"
        },
        "2009-07-03": {
            "1. open": "15.1800",
            "2. high": "16.2200",
            "3. low": "15.1200",
            "4. close": "16.0000",
            "5. volume": "32807304"
        },
        "2009-07-02": {
            "1. open": "15.0400",
            "2. high": "15.4100",
            "3. low": "14.9000",
            "4. close": "15.3100",
            "5. volume": "19376454"
        },
        "2009-07-01": {
            "1. open": "15.0000",
            "2. high": "15.3200",
            "3. low": "14.5100",
            "4. close": "15.0600",
            "5. volume": "21758592"
        },
        "2009-06-30": {
            "1. open": "15.5200",
            "2. high": "15.5200",
            "3. low": "14.8800",
            "4. close": "14.9500",
            "5. volume": "19210794"
        },
        "2009-06-29": {
            "1. open": "15.4200",
            "2. high": "15.6500",
            "3. low": "15.2100",
            "4. close": "15.5900",
            "5. volume": "20372374"
        },
        "2009-06-26": {
            "1. open": "15.6300",
            "2. high": "15.8200",
            "3. low": "15.4000",
            "4. close": "15.4100",
            "5. volume": "14284850"
        },
        "2009-06-25": {
            "1. open": "15.6100",
            "2. high": "15.7500",
            "3. low": "15.2900",
            "4. close": "15.5900",
            "5. volume": "32134720"
        },
        "2009-06-24": {
            "1. open": "14.5400",
            "2. high": "15.6000",
            "3. low": "14.5400",
            "4. close": "15.5800",
            "5. volume": "48240144"
        },
        "2009-06-23": {
            "1. open": "13.9500",
            "2. high": "14.7800",
            "3. low": "13.8500",
            "4. close": "14.5300",
            "5. volume": "25617912"
        },
        "2009-06-22": {
            "1. open": "14.1800",
            "2. high": "14.2900",
            "3. low": "14.0200",
            "4. close": "14.1400",
            "5. volume": "11671773"
        },
        "2009-06-19": {
            "1. open": "14.2000",
            "2. high": "14.3300",
            "3. low": "13.9800",
            "4. close": "14.1900",
            "5. volume": "12929929"
        },
        "2009-06-18": {
            "1. open": "14.3300",
            "2. high": "14.4300",
            "3. low": "14.0800",
            "4. close": "14.1900",
            "5. volume": "18437596"
        },
        "2009-06-17": {
            "1. open": "13.8500",
            "2. high": "14.4000",
            "3. low": "13.8100",
            "4. close": "14.2900",
            "5. volume": "21691820"
        },
        "2009-06-16": {
            "1. open": "13.9400",
            "2. high": "14.0000",
            "3. low": "13.7200",
            "4. close": "13.8600",
            "5. volume": "10537788"
        },
        "2009-06-15": {
            "1. open": "13.7500",
            "2. high": "14.0300",
            "3. low": "13.7500",
            "4. close": "13.9600",
            "5. volume": "10313682"
        },
        "2009-06-12": {
            "1. open": "13.8500",
            "2. high": "14.0200",
            "3. low": "13.7100",
            "4. close": "13.7500",
            "5. volume": "14689499"
        },
        "2009-06-11": {
            "1. open": "14.2000",
            "2. high": "14.2600",
            "3. low": "13.7900",
            "4. close": "13.8500",
            "5. volume": "16910262"
        },
        "2009-06-10": {
            "1. open": "14.0000",
            "2. high": "14.2700",
            "3. low": "13.8000",
            "4. close": "14.1400",
            "5. volume": "30575036"
        },
        "2009-06-08": {
            "1. open": "14.0800",
            "2. high": "14.0900",
            "3. low": "13.4900",
            "4. close": "13.7800",
            "5. volume": "34186188"
        },
        "2009-06-05": {
            "1. open": "14.6400",
            "2. high": "14.6400",
            "3. low": "13.9800",
            "4. close": "14.0900",
            "5. volume": "41621112"
        },
        "2009-06-04": {
            "1. open": "15.1500",
            "2. high": "15.4900",
            "3. low": "14.4000",
            "4. close": "14.6400",
            "5. volume": "26438416"
        },
        "2009-06-03": {
            "1. open": "14.9900",
            "2. high": "15.3500",
            "3. low": "14.9800",
            "4. close": "15.0800",
            "5. volume": "15740685"
        },
        "2009-06-02": {
            "1. open": "15.1000",
            "2. high": "15.3200",
            "3. low": "14.9000",
            "4. close": "15.1200",
            "5. volume": "19356008"
        },
        "2009-06-01": {
            "1. open": "14.6400",
            "2. high": "15.1200",
            "3. low": "14.6100",
            "4. close": "15.0600",
            "5. volume": "35255808"
        },
        "2009-05-27": {
            "1. open": "14.1800",
            "2. high": "14.6800",
            "3. low": "14.0500",
            "4. close": "14.6000",
            "5. volume": "22275996"
        },
        "2009-05-26": {
            "1. open": "14.2800",
            "2. high": "14.6000",
            "3. low": "14.1200",
            "4. close": "14.1300",
            "5. volume": "17503256"
        },
        "2009-05-25": {
            "1. open": "13.9000",
            "2. high": "14.4900",
            "3. low": "13.8500",
            "4. close": "14.2800",
            "5. volume": "16210274"
        },
        "2009-05-22": {
            "1. open": "14.1900",
            "2. high": "14.5000",
            "3. low": "13.8000",
            "4. close": "14.3700",
            "5. volume": "25486222"
        },
        "2009-05-21": {
            "1. open": "14.5900",
            "2. high": "14.6900",
            "3. low": "14.0800",
            "4. close": "14.2000",
            "5. volume": "25959884"
        },
        "2009-05-20": {
            "1. open": "15.1000",
            "2. high": "15.4400",
            "3. low": "14.6500",
            "4. close": "14.6900",
            "5. volume": "32744252"
        },
        "2009-05-19": {
            "1. open": "15.3000",
            "2. high": "15.5000",
            "3. low": "14.8500",
            "4. close": "14.8900",
            "5. volume": "29140160"
        },
        "2009-05-18": {
            "1. open": "14.8300",
            "2. high": "15.2300",
            "3. low": "14.4900",
            "4. close": "15.1600",
            "5. volume": "20007868"
        },
        "2009-05-15": {
            "1. open": "14.9900",
            "2. high": "15.4300",
            "3. low": "14.5000",
            "4. close": "15.0000",
            "5. volume": "25358304"
        },
        "2009-05-14": {
            "1. open": "14.6900",
            "2. high": "15.2100",
            "3. low": "14.5500",
            "4. close": "14.9900",
            "5. volume": "22986436"
        },
        "2009-05-13": {
            "1. open": "14.7000",
            "2. high": "15.3000",
            "3. low": "14.3600",
            "4. close": "14.7100",
            "5. volume": "38131244"
        },
        "2009-05-12": {
            "1. open": "13.3500",
            "2. high": "14.7600",
            "3. low": "13.2900",
            "4. close": "14.7600",
            "5. volume": "35558660"
        },
        "2009-05-11": {
            "1. open": "13.7500",
            "2. high": "14.0900",
            "3. low": "13.3800",
            "4. close": "13.4200",
            "5. volume": "27787972"
        },
        "2009-05-08": {
            "1. open": "13.8700",
            "2. high": "14.0000",
            "3. low": "13.2900",
            "4. close": "13.7300",
            "5. volume": "27508472"
        },
        "2009-05-07": {
            "1. open": "14.1800",
            "2. high": "14.3000",
            "3. low": "13.6000",
            "4. close": "13.9800",
            "5. volume": "33466830"
        },
        "2009-05-06": {
            "1. open": "12.9700",
            "2. high": "14.1500",
            "3. low": "12.9000",
            "4. close": "14.1200",
            "5. volume": "39480944"
        },
        "2009-05-05": {
            "1. open": "12.5000",
            "2. high": "12.9500",
            "3. low": "12.2000",
            "4. close": "12.8800",
            "5. volume": "25264820"
        },
        "2009-05-04": {
            "1. open": "12.3000",
            "2. high": "12.7700",
            "3. low": "12.2500",
            "4. close": "12.5200",
            "5. volume": "26439092"
        },
        "2009-04-30": {
            "1. open": "11.5400",
            "2. high": "12.3400",
            "3. low": "11.5000",
            "4. close": "12.2600",
            "5. volume": "40746468"
        },
        "2009-04-29": {
            "1. open": "10.7000",
            "2. high": "11.4900",
            "3. low": "10.7000",
            "4. close": "11.4700",
            "5. volume": "30414740"
        },
        "2009-04-28": {
            "1. open": "10.3100",
            "2. high": "11.0000",
            "3. low": "10.3100",
            "4. close": "10.7000",
            "5. volume": "14990324"
        },
        "2009-04-27": {
            "1. open": "11.1500",
            "2. high": "11.1700",
            "3. low": "10.3800",
            "4. close": "10.5700",
            "5. volume": "18256506"
        },
        "2009-04-24": {
            "1. open": "11.0100",
            "2. high": "11.6500",
            "3. low": "11.0100",
            "4. close": "11.1500",
            "5. volume": "31970360"
        },
        "2009-04-23": {
            "1. open": "10.5700",
            "2. high": "11.0900",
            "3. low": "10.2800",
            "4. close": "10.9500",
            "5. volume": "20498044"
        },
        "2009-04-22": {
            "1. open": "10.9500",
            "2. high": "11.5000",
            "3. low": "10.4000",
            "4. close": "10.6000",
            "5. volume": "33731056"
        },
        "2009-04-21": {
            "1. open": "11.1100",
            "2. high": "11.2200",
            "3. low": "10.6800",
            "4. close": "10.8900",
            "5. volume": "23541354"
        },
        "2009-04-20": {
            "1. open": "10.9000",
            "2. high": "11.5500",
            "3. low": "10.8100",
            "4. close": "11.2400",
            "5. volume": "26656228"
        },
        "2009-04-17": {
            "1. open": "10.6400",
            "2. high": "11.1200",
            "3. low": "10.5000",
            "4. close": "10.9000",
            "5. volume": "30227452"
        },
        "2009-04-16": {
            "1. open": "10.5100",
            "2. high": "11.0700",
            "3. low": "10.4900",
            "4. close": "10.6300",
            "5. volume": "24772910"
        },
        "2009-04-15": {
            "1. open": "10.4000",
            "2. high": "10.6600",
            "3. low": "10.2200",
            "4. close": "10.5400",
            "5. volume": "28428972"
        },
        "2009-04-14": {
            "1. open": "9.7500",
            "2. high": "10.7300",
            "3. low": "9.7000",
            "4. close": "10.5700",
            "5. volume": "56284488"
        },
        "2009-04-13": {
            "1. open": "9.6900",
            "2. high": "9.8900",
            "3. low": "9.5600",
            "4. close": "9.7500",
            "5. volume": "18940300"
        },
        "2009-04-10": {
            "1. open": "9.5700",
            "2. high": "9.6800",
            "3. low": "9.4500",
            "4. close": "9.6600",
            "5. volume": "26942546"
        },
        "2009-04-09": {
            "1. open": "9.3800",
            "2. high": "9.5900",
            "3. low": "9.1900",
            "4. close": "9.4800",
            "5. volume": "12487863"
        },
        "2009-04-08": {
            "1. open": "9.9400",
            "2. high": "9.9400",
            "3. low": "9.3500",
            "4. close": "9.3800",
            "5. volume": "19500916"
        },
        "2009-04-07": {
            "1. open": "10.1800",
            "2. high": "10.2200",
            "3. low": "9.7100",
            "4. close": "9.8700",
            "5. volume": "18512588"
        },
        "2009-04-03": {
            "1. open": "9.9400",
            "2. high": "10.1500",
            "3. low": "9.7200",
            "4. close": "10.1400",
            "5. volume": "28459176"
        },
        "2009-04-02": {
            "1. open": "9.8200",
            "2. high": "10.0200",
            "3. low": "9.7800",
            "4. close": "9.8400",
            "5. volume": "17399016"
        },
        "2009-04-01": {
            "1. open": "9.8500",
            "2. high": "10.1400",
            "3. low": "9.7000",
            "4. close": "9.8000",
            "5. volume": "19974544"
        },
        "2009-03-31": {
            "1. open": "9.3300",
            "2. high": "9.8500",
            "3. low": "9.2800",
            "4. close": "9.8400",
            "5. volume": "14334044"
        },
        "2009-03-30": {
            "1. open": "9.6000",
            "2. high": "9.7500",
            "3. low": "9.4100",
            "4. close": "9.5400",
            "5. volume": "14309042"
        },
        "2009-03-27": {
            "1. open": "9.8500",
            "2. high": "9.9800",
            "3. low": "9.5000",
            "4. close": "9.6100",
            "5. volume": "21646614"
        },
        "2009-03-26": {
            "1. open": "9.5600",
            "2. high": "9.8700",
            "3. low": "9.4300",
            "4. close": "9.8200",
            "5. volume": "13765091"
        },
        "2009-03-25": {
            "1. open": "9.9500",
            "2. high": "9.9500",
            "3. low": "9.6000",
            "4. close": "9.6100",
            "5. volume": "19801390"
        },
        "2009-03-24": {
            "1. open": "10.2000",
            "2. high": "10.2800",
            "3. low": "9.9000",
            "4. close": "10.0400",
            "5. volume": "21232998"
        },
        "2009-03-23": {
            "1. open": "9.5800",
            "2. high": "10.2500",
            "3. low": "9.5700",
            "4. close": "10.0500",
            "5. volume": "31350324"
        },
        "2009-03-20": {
            "1. open": "9.8600",
            "2. high": "9.9000",
            "3. low": "9.5000",
            "4. close": "9.5400",
            "5. volume": "27497958"
        },
        "2009-03-19": {
            "1. open": "9.6500",
            "2. high": "10.0000",
            "3. low": "9.4800",
            "4. close": "9.8800",
            "5. volume": "36914156"
        },
        "2009-03-18": {
            "1. open": "9.5900",
            "2. high": "10.0600",
            "3. low": "9.5100",
            "4. close": "9.6800",
            "5. volume": "27683564"
        },
        "2009-03-17": {
            "1. open": "9.1000",
            "2. high": "9.6500",
            "3. low": "8.9500",
            "4. close": "9.6400",
            "5. volume": "23603272"
        },
        "2009-03-16": {
            "1. open": "8.8800",
            "2. high": "9.1500",
            "3. low": "8.8600",
            "4. close": "9.1000",
            "5. volume": "19488864"
        },
        "2009-03-13": {
            "1. open": "8.9400",
            "2. high": "9.1500",
            "3. low": "8.7200",
            "4. close": "8.8600",
            "5. volume": "14947715"
        },
        "2009-03-12": {
            "1. open": "8.6000",
            "2. high": "8.9700",
            "3. low": "8.5300",
            "4. close": "8.8800",
            "5. volume": "15963659"
        },
        "2009-03-11": {
            "1. open": "9.3300",
            "2. high": "9.4000",
            "3. low": "8.6000",
            "4. close": "8.7300",
            "5. volume": "31068600"
        },
        "2009-03-10": {
            "1. open": "8.9600",
            "2. high": "9.3400",
            "3. low": "8.6600",
            "4. close": "9.1600",
            "5. volume": "18611632"
        },
        "2009-03-09": {
            "1. open": "9.6600",
            "2. high": "9.7400",
            "3. low": "9.0500",
            "4. close": "9.1400",
            "5. volume": "38360212"
        },
        "2009-03-06": {
            "1. open": "8.8100",
            "2. high": "9.7700",
            "3. low": "8.7500",
            "4. close": "9.6800",
            "5. volume": "46019492"
        },
        "2009-03-05": {
            "1. open": "9.1100",
            "2. high": "9.2000",
            "3. low": "8.6500",
            "4. close": "8.8800",
            "5. volume": "24588584"
        },
        "2009-03-04": {
            "1. open": "8.4800",
            "2. high": "9.0900",
            "3. low": "8.4100",
            "4. close": "8.9600",
            "5. volume": "27734860"
        },
        "2009-03-03": {
            "1. open": "7.6700",
            "2. high": "8.5300",
            "3. low": "7.5200",
            "4. close": "8.5100",
            "5. volume": "25017824"
        },
        "2009-03-02": {
            "1. open": "7.4000",
            "2. high": "7.9000",
            "3. low": "7.3600",
            "4. close": "7.8400",
            "5. volume": "21052608"
        },
        "2009-02-27": {
            "1. open": "7.9900",
            "2. high": "8.2400",
            "3. low": "7.2900",
            "4. close": "7.3400",
            "5. volume": "34987244"
        },
        "2009-02-26": {
            "1. open": "8.9100",
            "2. high": "9.0100",
            "3. low": "8.0100",
            "4. close": "8.1000",
            "5. volume": "31937344"
        },
        "2009-02-25": {
            "1. open": "8.9500",
            "2. high": "9.2500",
            "3. low": "8.5800",
            "4. close": "8.9000",
            "5. volume": "34781556"
        },
        "2009-02-24": {
            "1. open": "8.7800",
            "2. high": "9.5200",
            "3. low": "8.6800",
            "4. close": "8.8300",
            "5. volume": "40559472"
        },
        "2009-02-23": {
            "1. open": "8.3800",
            "2. high": "8.9400",
            "3. low": "8.3100",
            "4. close": "8.8400",
            "5. volume": "33049268"
        },
        "2009-02-20": {
            "1. open": "8.0600",
            "2. high": "8.6900",
            "3. low": "7.8200",
            "4. close": "8.5300",
            "5. volume": "31417236"
        },
        "2009-02-19": {
            "1. open": "8.0600",
            "2. high": "8.3300",
            "3. low": "7.9200",
            "4. close": "8.1100",
            "5. volume": "23032458"
        },
        "2009-02-18": {
            "1. open": "8.1100",
            "2. high": "8.6200",
            "3. low": "8.0000",
            "4. close": "8.0300",
            "5. volume": "26936852"
        },
        "2009-02-17": {
            "1. open": "8.7900",
            "2. high": "8.7900",
            "3. low": "8.3100",
            "4. close": "8.3400",
            "5. volume": "24727182"
        },
        "2009-02-16": {
            "1. open": "8.9900",
            "2. high": "9.0000",
            "3. low": "8.6100",
            "4. close": "8.8900",
            "5. volume": "39263052"
        },
        "2009-02-13": {
            "1. open": "8.5200",
            "2. high": "9.1100",
            "3. low": "8.3200",
            "4. close": "9.0100",
            "5. volume": "69030456"
        },
        "2009-02-12": {
            "1. open": "7.5300",
            "2. high": "8.2800",
            "3. low": "7.4000",
            "4. close": "8.2800",
            "5. volume": "51279624"
        },
        "2009-02-11": {
            "1. open": "7.3900",
            "2. high": "7.6600",
            "3. low": "7.2600",
            "4. close": "7.5300",
            "5. volume": "38150984"
        },
        "2009-02-10": {
            "1. open": "7.4500",
            "2. high": "7.5700",
            "3. low": "7.2800",
            "4. close": "7.5400",
            "5. volume": "32872534"
        },
        "2009-02-09": {
            "1. open": "7.6000",
            "2. high": "7.7700",
            "3. low": "7.4000",
            "4. close": "7.5500",
            "5. volume": "27864604"
        },
        "2009-02-06": {
            "1. open": "7.1500",
            "2. high": "7.6500",
            "3. low": "7.1500",
            "4. close": "7.5200",
            "5. volume": "23511236"
        },
        "2009-02-05": {
            "1. open": "7.1000",
            "2. high": "7.2000",
            "3. low": "7.0000",
            "4. close": "7.1700",
            "5. volume": "26645134"
        },
        "2009-02-04": {
            "1. open": "6.8300",
            "2. high": "7.3000",
            "3. low": "6.8300",
            "4. close": "7.1000",
            "5. volume": "34199600"
        },
        "2009-02-03": {
            "1. open": "6.7800",
            "2. high": "6.9200",
            "3. low": "6.6500",
            "4. close": "6.8300",
            "5. volume": "31481040"
        },
        "2009-02-02": {
            "1. open": "6.3100",
            "2. high": "6.8400",
            "3. low": "6.3000",
            "4. close": "6.7900",
            "5. volume": "47049480"
        },
        "2009-01-23": {
            "1. open": "5.8900",
            "2. high": "6.3400",
            "3. low": "5.8400",
            "4. close": "6.2800",
            "5. volume": "46290620"
        },
        "2009-01-22": {
            "1. open": "5.9300",
            "2. high": "5.9900",
            "3. low": "5.8500",
            "4. close": "5.9100",
            "5. volume": "10854603"
        },
        "2009-01-21": {
            "1. open": "5.8100",
            "2. high": "6.0300",
            "3. low": "5.7800",
            "4. close": "5.9200",
            "5. volume": "14261423"
        },
        "2009-01-20": {
            "1. open": "6.0200",
            "2. high": "6.0200",
            "3. low": "5.8200",
            "4. close": "5.9400",
            "5. volume": "18507012"
        },
        "2009-01-19": {
            "1. open": "6.0500",
            "2. high": "6.1300",
            "3. low": "5.9600",
            "4. close": "6.0100",
            "5. volume": "20972966"
        },
        "2009-01-16": {
            "1. open": "5.9900",
            "2. high": "6.1400",
            "3. low": "5.9900",
            "4. close": "6.0000",
            "5. volume": "22573024"
        },
        "2009-01-15": {
            "1. open": "6.0900",
            "2. high": "6.1600",
            "3. low": "5.9100",
            "4. close": "5.9800",
            "5. volume": "28011460"
        },
        "2009-01-14": {
            "1. open": "6.0400",
            "2. high": "6.1000",
            "3. low": "5.8700",
            "4. close": "6.0800",
            "5. volume": "27976908"
        },
        "2009-01-13": {
            "1. open": "5.8500",
            "2. high": "6.2000",
            "3. low": "5.8000",
            "4. close": "6.0000",
            "5. volume": "47777524"
        },
        "2009-01-12": {
            "1. open": "5.5700",
            "2. high": "6.0000",
            "3. low": "5.5700",
            "4. close": "5.9100",
            "5. volume": "33636472"
        },
        "2009-01-09": {
            "1. open": "5.6500",
            "2. high": "5.8500",
            "3. low": "5.6200",
            "4. close": "5.8300",
            "5. volume": "9183241"
        },
        "2009-01-08": {
            "1. open": "5.7800",
            "2. high": "5.8400",
            "3. low": "5.5900",
            "4. close": "5.6500",
            "5. volume": "10252458"
        },
        "2009-01-07": {
            "1. open": "5.8700",
            "2. high": "6.0100",
            "3. low": "5.8200",
            "4. close": "5.9000",
            "5. volume": "14987997"
        },
        "2009-01-06": {
            "1. open": "5.5800",
            "2. high": "5.9600",
            "3. low": "5.5200",
            "4. close": "5.8900",
            "5. volume": "22813952"
        },
        "2009-01-05": {
            "1. open": "5.5300",
            "2. high": "5.5800",
            "3. low": "5.4300",
            "4. close": "5.5700",
            "5. volume": "10151973"
        },
        "2008-12-31": {
            "1. open": "5.3500",
            "2. high": "5.4900",
            "3. low": "5.3200",
            "4. close": "5.3600",
            "5. volume": "13299488"
        },
        "2008-12-30": {
            "1. open": "5.3600",
            "2. high": "5.4300",
            "3. low": "5.3000",
            "4. close": "5.3300",
            "5. volume": "7457592"
        },
        "2008-12-29": {
            "1. open": "5.4000",
            "2. high": "5.4100",
            "3. low": "5.2800",
            "4. close": "5.3500",
            "5. volume": "8448501"
        },
        "2008-12-26": {
            "1. open": "5.5900",
            "2. high": "5.6000",
            "3. low": "5.4300",
            "4. close": "5.4400",
            "5. volume": "8687403"
        },
        "2008-12-25": {
            "1. open": "5.7400",
            "2. high": "5.7900",
            "3. low": "5.5200",
            "4. close": "5.5900",
            "5. volume": "7580182"
        },
        "2008-12-24": {
            "1. open": "5.5900",
            "2. high": "5.7600",
            "3. low": "5.5400",
            "4. close": "5.6900",
            "5. volume": "9481896"
        },
        "2008-12-23": {
            "1. open": "6.1400",
            "2. high": "6.1400",
            "3. low": "5.6700",
            "4. close": "5.6800",
            "5. volume": "14550652"
        },
        "2008-12-22": {
            "1. open": "6.3000",
            "2. high": "6.3800",
            "3. low": "6.0600",
            "4. close": "6.1200",
            "5. volume": "13067912"
        },
        "2008-12-19": {
            "1. open": "6.4700",
            "2. high": "6.5000",
            "3. low": "6.2800",
            "4. close": "6.3000",
            "5. volume": "21068804"
        },
        "2008-12-18": {
            "1. open": "6.2300",
            "2. high": "6.3600",
            "3. low": "6.1000",
            "4. close": "6.3100",
            "5. volume": "15579013"
        },
        "2008-12-17": {
            "1. open": "6.2300",
            "2. high": "6.3500",
            "3. low": "6.1700",
            "4. close": "6.2300",
            "5. volume": "14437929"
        },
        "2008-12-16": {
            "1. open": "6.0500",
            "2. high": "6.2600",
            "3. low": "6.0300",
            "4. close": "6.1900",
            "5. volume": "13350905"
        },
        "2008-12-15": {
            "1. open": "6.1100",
            "2. high": "6.2000",
            "3. low": "5.9800",
            "4. close": "6.0700",
            "5. volume": "10081020"
        },
        "2008-12-12": {
            "1. open": "6.2500",
            "2. high": "6.3800",
            "3. low": "5.9900",
            "4. close": "6.0600",
            "5. volume": "16437894"
        },
        "2008-12-11": {
            "1. open": "6.4500",
            "2. high": "6.6100",
            "3. low": "6.2800",
            "4. close": "6.3600",
            "5. volume": "16414308"
        },
        "2008-12-10": {
            "1. open": "6.3100",
            "2. high": "6.5500",
            "3. low": "6.2100",
            "4. close": "6.5000",
            "5. volume": "21282524"
        },
        "2008-12-09": {
            "1. open": "6.6500",
            "2. high": "6.6800",
            "3. low": "6.3200",
            "4. close": "6.3300",
            "5. volume": "23713644"
        },
        "2008-12-08": {
            "1. open": "6.6300",
            "2. high": "6.9500",
            "3. low": "6.5100",
            "4. close": "6.6500",
            "5. volume": "40456536"
        },
        "2008-12-05": {
            "1. open": "6.3000",
            "2. high": "6.4900",
            "3. low": "6.2600",
            "4. close": "6.4200",
            "5. volume": "21325968"
        },
        "2008-12-04": {
            "1. open": "6.3000",
            "2. high": "6.7000",
            "3. low": "6.3000",
            "4. close": "6.3700",
            "5. volume": "42471584"
        },
        "2008-12-03": {
            "1. open": "6.0800",
            "2. high": "6.2400",
            "3. low": "6.0600",
            "4. close": "6.1600",
            "5. volume": "20732762"
        },
        "2008-12-02": {
            "1. open": "5.6600",
            "2. high": "6.0600",
            "3. low": "5.6100",
            "4. close": "5.9700",
            "5. volume": "19804500"
        },
        "2008-12-01": {
            "1. open": "5.7100",
            "2. high": "5.9400",
            "3. low": "5.6500",
            "4. close": "5.8500",
            "5. volume": "13180792"
        },
        "2008-11-28": {
            "1. open": "5.8000",
            "2. high": "6.0600",
            "3. low": "5.6800",
            "4. close": "5.7700",
            "5. volume": "22473464"
        },
        "2008-11-27": {
            "1. open": "5.9500",
            "2. high": "6.0900",
            "3. low": "5.7000",
            "4. close": "5.8800",
            "5. volume": "59711128"
        },
        "2008-11-26": {
            "1. open": "5.4700",
            "2. high": "5.6100",
            "3. low": "5.4100",
            "4. close": "5.5400",
            "5. volume": "7464224"
        },
        "2008-11-25": {
            "1. open": "5.6500",
            "2. high": "5.6800",
            "3. low": "5.3700",
            "4. close": "5.4600",
            "5. volume": "8578415"
        },
        "2008-11-24": {
            "1. open": "5.7100",
            "2. high": "5.7600",
            "3. low": "5.4500",
            "4. close": "5.5100",
            "5. volume": "14754100"
        },
        "2008-11-21": {
            "1. open": "5.7500",
            "2. high": "5.9100",
            "3. low": "5.4000",
            "4. close": "5.6800",
            "5. volume": "23567170"
        },
        "2008-11-20": {
            "1. open": "5.9700",
            "2. high": "6.2300",
            "3. low": "5.8200",
            "4. close": "5.9100",
            "5. volume": "26505812"
        },
        "2008-11-19": {
            "1. open": "5.7100",
            "2. high": "6.2600",
            "3. low": "5.6800",
            "4. close": "6.1300",
            "5. volume": "38460768"
        },
        "2008-11-18": {
            "1. open": "6.1600",
            "2. high": "6.2700",
            "3. low": "5.7300",
            "4. close": "5.7300",
            "5. volume": "33151298"
        },
        "2008-11-17": {
            "1. open": "5.7000",
            "2. high": "6.3800",
            "3. low": "5.6000",
            "4. close": "6.3700",
            "5. volume": "44749976"
        },
        "2008-11-14": {
            "1. open": "5.5800",
            "2. high": "5.8400",
            "3. low": "5.5100",
            "4. close": "5.8000",
            "5. volume": "32571352"
        },
        "2008-11-13": {
            "1. open": "5.3000",
            "2. high": "5.6600",
            "3. low": "5.2200",
            "4. close": "5.5600",
            "5. volume": "19998938"
        },
        "2008-11-12": {
            "1. open": "5.2800",
            "2. high": "5.4100",
            "3. low": "5.2200",
            "4. close": "5.3900",
            "5. volume": "11126828"
        },
        "2008-11-11": {
            "1. open": "5.4900",
            "2. high": "5.5100",
            "3. low": "5.3400",
            "4. close": "5.3700",
            "5. volume": "12704672"
        },
        "2008-11-10": {
            "1. open": "5.0900",
            "2. high": "5.5300",
            "3. low": "5.0900",
            "4. close": "5.5100",
            "5. volume": "16275999"
        },
        "2008-11-07": {
            "1. open": "4.8200",
            "2. high": "5.0500",
            "3. low": "4.7800",
            "4. close": "5.0300",
            "5. volume": "5616945"
        },
        "2008-11-06": {
            "1. open": "4.8900",
            "2. high": "4.9200",
            "3. low": "4.8300",
            "4. close": "4.9000",
            "5. volume": "3579435"
        },
        "2008-11-05": {
            "1. open": "4.8700",
            "2. high": "5.0700",
            "3. low": "4.8700",
            "4. close": "4.9800",
            "5. volume": "6062748"
        },
        "2008-11-04": {
            "1. open": "4.9000",
            "2. high": "4.9500",
            "3. low": "4.8200",
            "4. close": "4.8500",
            "5. volume": "2863481"
        },
        "2008-11-03": {
            "1. open": "4.9400",
            "2. high": "5.0200",
            "3. low": "4.7900",
            "4. close": "4.9100",
            "5. volume": "5250304"
        },
        "2008-10-31": {
            "1. open": "5.0200",
            "2. high": "5.0500",
            "3. low": "4.9200",
            "4. close": "4.9400",
            "5. volume": "3697646"
        },
        "2008-10-30": {
            "1. open": "4.9900",
            "2. high": "5.1300",
            "3. low": "4.8800",
            "4. close": "5.0700",
            "5. volume": "9095673"
        },
        "2008-10-29": {
            "1. open": "5.2700",
            "2. high": "5.3200",
            "3. low": "5.0000",
            "4. close": "5.0200",
            "5. volume": "6635633"
        },
        "2008-10-28": {
            "1. open": "5.0000",
            "2. high": "5.2300",
            "3. low": "4.9100",
            "4. close": "5.1600",
            "5. volume": "7454011"
        },
        "2008-10-27": {
            "1. open": "5.3400",
            "2. high": "5.4000",
            "3. low": "5.0000",
            "4. close": "5.0200",
            "5. volume": "8703422"
        },
        "2008-10-24": {
            "1. open": "5.6300",
            "2. high": "5.6500",
            "3. low": "5.4100",
            "4. close": "5.4300",
            "5. volume": "4255693"
        },
        "2008-10-23": {
            "1. open": "5.4300",
            "2. high": "5.6500",
            "3. low": "5.4000",
            "4. close": "5.6100",
            "5. volume": "4606028"
        },
        "2008-10-22": {
            "1. open": "5.5900",
            "2. high": "5.7200",
            "3. low": "5.5500",
            "4. close": "5.5600",
            "5. volume": "4841876"
        },
        "2008-10-21": {
            "1. open": "5.8900",
            "2. high": "5.8900",
            "3. low": "5.6800",
            "4. close": "5.6800",
            "5. volume": "6154891"
        },
        "2008-10-20": {
            "1. open": "5.6700",
            "2. high": "5.8400",
            "3. low": "5.6000",
            "4. close": "5.8300",
            "5. volume": "6766756"
        },
        "2008-10-17": {
            "1. open": "5.6000",
            "2. high": "5.7500",
            "3. low": "5.5700",
            "4. close": "5.6700",
            "5. volume": "4923635"
        },
        "2008-10-16": {
            "1. open": "5.5000",
            "2. high": "5.6400",
            "3. low": "5.2500",
            "4. close": "5.5600",
            "5. volume": "10216269"
        },
        "2008-10-15": {
            "1. open": "5.7200",
            "2. high": "5.8000",
            "3. low": "5.5700",
            "4. close": "5.6900",
            "5. volume": "5449871"
        },
        "2008-10-14": {
            "1. open": "6.1100",
            "2. high": "6.1800",
            "3. low": "5.7100",
            "4. close": "5.7600",
            "5. volume": "9670749"
        },
        "2008-10-13": {
            "1. open": "5.5700",
            "2. high": "5.9400",
            "3. low": "5.5000",
            "4. close": "5.8800",
            "5. volume": "6902607"
        },
        "2008-10-10": {
            "1. open": "5.8000",
            "2. high": "5.8800",
            "3. low": "5.6500",
            "4. close": "5.6900",
            "5. volume": "9232548"
        },
        "2008-10-09": {
            "1. open": "6.3000",
            "2. high": "6.3000",
            "3. low": "6.0400",
            "4. close": "6.0500",
            "5. volume": "8592677"
        },
        "2008-10-08": {
            "1. open": "6.2500",
            "2. high": "6.4100",
            "3. low": "6.1100",
            "4. close": "6.1500",
            "5. volume": "9177090"
        },
        "2008-10-07": {
            "1. open": "6.2400",
            "2. high": "6.5500",
            "3. low": "6.1700",
            "4. close": "6.4700",
            "5. volume": "8153130"
        },
        "2008-10-06": {
            "1. open": "6.8200",
            "2. high": "6.8300",
            "3. low": "6.4300",
            "4. close": "6.4400",
            "5. volume": "12879427"
        },
        "2008-09-26": {
            "1. open": "6.6600",
            "2. high": "6.9000",
            "3. low": "6.5700",
            "4. close": "6.8200",
            "5. volume": "22735904"
        },
        "2008-09-25": {
            "1. open": "6.2500",
            "2. high": "6.7700",
            "3. low": "6.2500",
            "4. close": "6.6800",
            "5. volume": "26301045"
        },
        "2008-09-24": {
            "1. open": "6.1000",
            "2. high": "6.3000",
            "3. low": "6.0200",
            "4. close": "6.3000",
            "5. volume": "7806635"
        },
        "2008-09-23": {
            "1. open": "6.2500",
            "2. high": "6.3500",
            "3. low": "6.1600",
            "4. close": "6.1800",
            "5. volume": "11232677"
        },
        "2008-09-22": {
            "1. open": "6.5900",
            "2. high": "6.7600",
            "3. low": "6.2500",
            "4. close": "6.5100",
            "5. volume": "26491988"
        },
        "2008-09-19": {
            "1. open": "6.1400",
            "2. high": "6.1500",
            "3. low": "6.0000",
            "4. close": "6.1500",
            "5. volume": "10085670"
        },
        "2008-09-18": {
            "1. open": "5.8800",
            "2. high": "5.8800",
            "3. low": "5.3900",
            "4. close": "5.5900",
            "5. volume": "13835294"
        },
        "2008-09-17": {
            "1. open": "6.2000",
            "2. high": "6.2600",
            "3. low": "5.9200",
            "4. close": "5.9300",
            "5. volume": "7841871"
        },
        "2008-09-16": {
            "1. open": "6.2700",
            "2. high": "6.3600",
            "3. low": "6.1200",
            "4. close": "6.1400",
            "5. volume": "10555606"
        },
        "2008-09-12": {
            "1. open": "6.4100",
            "2. high": "6.5500",
            "3. low": "6.3100",
            "4. close": "6.3800",
            "5. volume": "12550569"
        },
        "2008-09-11": {
            "1. open": "6.2400",
            "2. high": "6.9300",
            "3. low": "6.1500",
            "4. close": "6.4000",
            "5. volume": "20596354"
        },
        "2008-09-10": {
            "1. open": "6.0300",
            "2. high": "6.3400",
            "3. low": "5.9800",
            "4. close": "6.3000",
            "5. volume": "8908150"
        },
        "2008-09-09": {
            "1. open": "5.9400",
            "2. high": "6.1400",
            "3. low": "5.9100",
            "4. close": "6.0500",
            "5. volume": "4112100"
        },
        "2008-09-08": {
            "1. open": "6.1000",
            "2. high": "6.1000",
            "3. low": "5.8800",
            "4. close": "5.9400",
            "5. volume": "4848276"
        },
        "2008-09-05": {
            "1. open": "6.1000",
            "2. high": "6.1800",
            "3. low": "6.0200",
            "4. close": "6.0600",
            "5. volume": "6720765"
        },
        "2008-09-04": {
            "1. open": "6.3200",
            "2. high": "6.3500",
            "3. low": "6.2300",
            "4. close": "6.2900",
            "5. volume": "3953124"
        },
        "2008-09-03": {
            "1. open": "6.2600",
            "2. high": "6.3600",
            "3. low": "6.1600",
            "4. close": "6.2900",
            "5. volume": "6189892"
        },
        "2008-09-02": {
            "1. open": "6.1500",
            "2. high": "6.3400",
            "3. low": "6.1000",
            "4. close": "6.2300",
            "5. volume": "4569129"
        },
        "2008-09-01": {
            "1. open": "6.3200",
            "2. high": "6.3900",
            "3. low": "6.1500",
            "4. close": "6.1600",
            "5. volume": "6416916"
        },
        "2008-08-29": {
            "1. open": "6.2200",
            "2. high": "6.4700",
            "3. low": "6.2000",
            "4. close": "6.4500",
            "5. volume": "8359605"
        },
        "2008-08-28": {
            "1. open": "6.1200",
            "2. high": "6.2600",
            "3. low": "6.1000",
            "4. close": "6.2000",
            "5. volume": "4850360"
        },
        "2008-08-27": {
            "1. open": "6.0400",
            "2. high": "6.2100",
            "3. low": "6.0100",
            "4. close": "6.1200",
            "5. volume": "4878941"
        },
        "2008-08-26": {
            "1. open": "6.3500",
            "2. high": "6.3500",
            "3. low": "5.9800",
            "4. close": "6.0900",
            "5. volume": "6926302"
        },
        "2008-08-25": {
            "1. open": "6.5500",
            "2. high": "6.5700",
            "3. low": "6.4100",
            "4. close": "6.4400",
            "5. volume": "4631575"
        },
        "2008-08-22": {
            "1. open": "6.3200",
            "2. high": "6.6100",
            "3. low": "6.2700",
            "4. close": "6.5000",
            "5. volume": "6762673"
        },
        "2008-08-21": {
            "1. open": "6.5900",
            "2. high": "6.7500",
            "3. low": "6.4000",
            "4. close": "6.4200",
            "5. volume": "8833778"
        },
        "2008-08-20": {
            "1. open": "6.2300",
            "2. high": "6.7800",
            "3. low": "6.1100",
            "4. close": "6.7200",
            "5. volume": "11766305"
        },
        "2008-08-19": {
            "1. open": "6.0700",
            "2. high": "6.3000",
            "3. low": "6.0700",
            "4. close": "6.2500",
            "5. volume": "4741018"
        },
        "2008-08-18": {
            "1. open": "6.7300",
            "2. high": "6.8000",
            "3. low": "6.1900",
            "4. close": "6.2100",
            "5. volume": "6211070"
        },
        "2008-08-15": {
            "1. open": "6.8000",
            "2. high": "6.8700",
            "3. low": "6.6400",
            "4. close": "6.7400",
            "5. volume": "4678579"
        },
        "2008-08-14": {
            "1. open": "6.7100",
            "2. high": "6.8600",
            "3. low": "6.6100",
            "4. close": "6.7700",
            "5. volume": "6493567"
        },
        "2008-08-13": {
            "1. open": "6.7200",
            "2. high": "6.8100",
            "3. low": "6.5000",
            "4. close": "6.7300",
            "5. volume": "7503991"
        },
        "2008-08-12": {
            "1. open": "6.6300",
            "2. high": "6.8600",
            "3. low": "6.5600",
            "4. close": "6.7300",
            "5. volume": "6571124"
        },
        "2008-08-11": {
            "1. open": "7.2700",
            "2. high": "7.3000",
            "3. low": "6.6000",
            "4. close": "6.6500",
            "5. volume": "11034007"
        },
        "2008-08-08": {
            "1. open": "7.9800",
            "2. high": "7.9800",
            "3. low": "7.2200",
            "4. close": "7.2500",
            "5. volume": "10238705"
        },
        "2008-08-07": {
            "1. open": "7.9500",
            "2. high": "8.0600",
            "3. low": "7.8000",
            "4. close": "7.9600",
            "5. volume": "6159604"
        },
        "2008-08-06": {
            "1. open": "8.0300",
            "2. high": "8.0800",
            "3. low": "7.8700",
            "4. close": "7.9600",
            "5. volume": "6554335"
        },
        "2008-08-05": {
            "1. open": "8.0600",
            "2. high": "8.1200",
            "3. low": "7.8800",
            "4. close": "7.9800",
            "5. volume": "5684583"
        },
        "2008-08-04": {
            "1. open": "8.2200",
            "2. high": "8.2400",
            "3. low": "7.9500",
            "4. close": "8.0300",
            "5. volume": "5717727"
        },
        "2008-08-01": {
            "1. open": "8.0900",
            "2. high": "8.3100",
            "3. low": "7.9400",
            "4. close": "8.2400",
            "5. volume": "8965536"
        },
        "2008-07-31": {
            "1. open": "8.4400",
            "2. high": "8.4600",
            "3. low": "8.0400",
            "4. close": "8.0700",
            "5. volume": "12500246"
        },
        "2008-07-30": {
            "1. open": "8.6600",
            "2. high": "8.7300",
            "3. low": "8.3500",
            "4. close": "8.4600",
            "5. volume": "11471517"
        },
        "2008-07-29": {
            "1. open": "8.4000",
            "2. high": "8.7600",
            "3. low": "8.2500",
            "4. close": "8.5300",
            "5. volume": "15245129"
        },
        "2008-07-28": {
            "1. open": "8.4700",
            "2. high": "8.6500",
            "3. low": "8.4700",
            "4. close": "8.5700",
            "5. volume": "10135648"
        },
        "2008-07-25": {
            "1. open": "8.4800",
            "2. high": "8.5500",
            "3. low": "8.3600",
            "4. close": "8.4200",
            "5. volume": "12060326"
        },
        "2008-07-24": {
            "1. open": "8.5700",
            "2. high": "8.6900",
            "3. low": "8.3600",
            "4. close": "8.6200",
            "5. volume": "17988806"
        },
        "2008-07-23": {
            "1. open": "8.5900",
            "2. high": "8.8300",
            "3. low": "8.4000",
            "4. close": "8.4200",
            "5. volume": "26190678"
        },
        "2008-07-22": {
            "1. open": "8.3000",
            "2. high": "8.5900",
            "3. low": "8.2600",
            "4. close": "8.4800",
            "5. volume": "16308167"
        },
        "2008-07-21": {
            "1. open": "8.0200",
            "2. high": "8.4000",
            "3. low": "7.9000",
            "4. close": "8.3600",
            "5. volume": "16603081"
        },
        "2008-07-18": {
            "1. open": "7.8400",
            "2. high": "8.0500",
            "3. low": "7.6800",
            "4. close": "8.0200",
            "5. volume": "14666958"
        },
        "2008-07-17": {
            "1. open": "8.0000",
            "2. high": "8.0300",
            "3. low": "7.6200",
            "4. close": "7.6600",
            "5. volume": "9828829"
        },
        "2008-07-16": {
            "1. open": "8.1700",
            "2. high": "8.2600",
            "3. low": "7.7100",
            "4. close": "7.8100",
            "5. volume": "14051738"
        },
        "2008-07-15": {
            "1. open": "8.6500",
            "2. high": "8.6900",
            "3. low": "8.1900",
            "4. close": "8.2400",
            "5. volume": "15911623"
        },
        "2008-07-14": {
            "1. open": "8.5000",
            "2. high": "8.6600",
            "3. low": "8.3800",
            "4. close": "8.6500",
            "5. volume": "12906746"
        },
        "2008-07-11": {
            "1. open": "8.5200",
            "2. high": "8.7700",
            "3. low": "8.3900",
            "4. close": "8.6100",
            "5. volume": "16345120"
        },
        "2008-07-10": {
            "1. open": "8.6700",
            "2. high": "8.9700",
            "3. low": "8.5500",
            "4. close": "8.6000",
            "5. volume": "25652707"
        },
        "2008-07-09": {
            "1. open": "8.5600",
            "2. high": "8.8700",
            "3. low": "8.5600",
            "4. close": "8.8400",
            "5. volume": "36259091"
        },
        "2008-07-08": {
            "1. open": "8.3600",
            "2. high": "8.4900",
            "3. low": "8.1500",
            "4. close": "8.3900",
            "5. volume": "22405726"
        },
        "2008-07-07": {
            "1. open": "7.8200",
            "2. high": "8.3600",
            "3. low": "7.8000",
            "4. close": "8.3300",
            "5. volume": "22105331"
        },
        "2008-07-04": {
            "1. open": "7.9800",
            "2. high": "8.0100",
            "3. low": "7.6800",
            "4. close": "7.7700",
            "5. volume": "10489281"
        },
        "2008-07-03": {
            "1. open": "7.4900",
            "2. high": "8.1500",
            "3. low": "7.4000",
            "4. close": "8.0000",
            "5. volume": "18798728"
        },
        "2008-07-02": {
            "1. open": "7.6300",
            "2. high": "7.9100",
            "3. low": "7.6300",
            "4. close": "7.7900",
            "5. volume": "11098926"
        },
        "2008-07-01": {
            "1. open": "7.8700",
            "2. high": "7.9300",
            "3. low": "7.5800",
            "4. close": "7.6200",
            "5. volume": "10813823"
        },
        "2008-06-30": {
            "1. open": "7.8900",
            "2. high": "8.1200",
            "3. low": "7.7000",
            "4. close": "7.8500",
            "5. volume": "10345678"
        },
        "2008-06-27": {
            "1. open": "8.4800",
            "2. high": "8.5400",
            "3. low": "8.0300",
            "4. close": "8.0500",
            "5. volume": "23900003"
        },
        "2008-06-26": {
            "1. open": "8.7400",
            "2. high": "9.1000",
            "3. low": "8.5400",
            "4. close": "8.9200",
            "5. volume": "23101028"
        },
        "2008-06-25": {
            "1. open": "8.1200",
            "2. high": "8.8300",
            "3. low": "8.0200",
            "4. close": "8.7800",
            "5. volume": "20838572"
        },
        "2008-06-24": {
            "1. open": "7.9500",
            "2. high": "8.2600",
            "3. low": "7.8900",
            "4. close": "8.1200",
            "5. volume": "10724436"
        },
        "2008-06-23": {
            "1. open": "8.0000",
            "2. high": "8.2800",
            "3. low": "7.9000",
            "4. close": "7.9900",
            "5. volume": "11969631"
        },
        "2008-06-20": {
            "1. open": "8.4200",
            "2. high": "9.2100",
            "3. low": "7.9200",
            "4. close": "8.3400",
            "5. volume": "27262418"
        },
        "2008-06-19": {
            "1. open": "9.5500",
            "2. high": "9.5500",
            "3. low": "8.7400",
            "4. close": "8.7400",
            "5. volume": "15055077"
        },
        "2008-06-18": {
            "1. open": "8.8500",
            "2. high": "9.9000",
            "3. low": "8.5100",
            "4. close": "9.7100",
            "5. volume": "25007531"
        },
        "2008-06-16": {
            "1. open": "9.4500",
            "2. high": "9.6500",
            "3. low": "9.1000",
            "4. close": "9.4400",
            "5. volume": "11376199"
        },
        "2008-06-13": {
            "1. open": "10.0500",
            "2. high": "10.1300",
            "3. low": "9.5000",
            "4. close": "9.5700",
            "5. volume": "11005990"
        },
        "2008-06-12": {
            "1. open": "10.0800",
            "2. high": "10.1500",
            "3. low": "9.7900",
            "4. close": "9.9700",
            "5. volume": "16250642"
        },
        "2008-06-11": {
            "1. open": "10.6200",
            "2. high": "10.8000",
            "3. low": "10.0500",
            "4. close": "10.2200",
            "5. volume": "20054667"
        },
        "2008-06-10": {
            "1. open": "11.7200",
            "2. high": "11.7200",
            "3. low": "10.9600",
            "4. close": "10.9600",
            "5. volume": "12542480"
        },
        "2008-06-06": {
            "1. open": "12.2000",
            "2. high": "12.3800",
            "3. low": "12.0000",
            "4. close": "12.1800",
            "5. volume": "7591043"
        },
        "2008-06-05": {
            "1. open": "12.3000",
            "2. high": "12.3400",
            "3. low": "12.0500",
            "4. close": "12.2100",
            "5. volume": "7299838"
        },
        "2008-06-04": {
            "1. open": "12.5100",
            "2. high": "12.7000",
            "3. low": "12.1600",
            "4. close": "12.3900",
            "5. volume": "10527899"
        },
        "2008-06-03": {
            "1. open": "12.6300",
            "2. high": "12.8500",
            "3. low": "12.4100",
            "4. close": "12.5500",
            "5. volume": "10670572"
        },
        "2008-06-02": {
            "1. open": "12.2900",
            "2. high": "12.8500",
            "3. low": "12.0600",
            "4. close": "12.6900",
            "5. volume": "13264739"
        },
        "2008-05-30": {
            "1. open": "12.2000",
            "2. high": "12.4500",
            "3. low": "11.9500",
            "4. close": "12.3400",
            "5. volume": "10990494"
        },
        "2008-05-29": {
            "1. open": "12.6500",
            "2. high": "12.6600",
            "3. low": "12.1400",
            "4. close": "12.1600",
            "5. volume": "12054384"
        },
        "2008-05-28": {
            "1. open": "12.4000",
            "2. high": "12.7800",
            "3. low": "12.2200",
            "4. close": "12.6900",
            "5. volume": "12486589"
        },
        "2008-05-27": {
            "1. open": "12.1100",
            "2. high": "12.4400",
            "3. low": "12.0600",
            "4. close": "12.3400",
            "5. volume": "10757646"
        },
        "2008-05-26": {
            "1. open": "12.8000",
            "2. high": "12.8000",
            "3. low": "12.0000",
            "4. close": "12.1800",
            "5. volume": "19465692"
        },
        "2008-05-23": {
            "1. open": "12.8300",
            "2. high": "13.1900",
            "3. low": "12.6900",
            "4. close": "12.8800",
            "5. volume": "13651068"
        },
        "2008-05-22": {
            "1. open": "13.0000",
            "2. high": "13.1200",
            "3. low": "12.6600",
            "4. close": "12.8000",
            "5. volume": "22036469"
        },
        "2008-05-21": {
            "1. open": "13.0200",
            "2. high": "13.4500",
            "3. low": "12.6500",
            "4. close": "13.3100",
            "5. volume": "22014438"
        },
        "2008-05-20": {
            "1. open": "14.1800",
            "2. high": "14.3700",
            "3. low": "12.9500",
            "4. close": "13.1100",
            "5. volume": "24007605"
        },
        "2008-05-19": {
            "1. open": "14.4400",
            "2. high": "14.4400",
            "3. low": "13.9600",
            "4. close": "14.1500",
            "5. volume": "11916362"
        },
        "2008-05-16": {
            "1. open": "14.7000",
            "2. high": "14.9900",
            "3. low": "14.2500",
            "4. close": "14.4800",
            "5. volume": "15798757"
        },
        "2008-05-15": {
            "1. open": "14.8000",
            "2. high": "15.2100",
            "3. low": "14.7000",
            "4. close": "14.7600",
            "5. volume": "23283771"
        },
        "2008-05-14": {
            "1. open": "14.0500",
            "2. high": "14.7100",
            "3. low": "14.0000",
            "4. close": "14.6700",
            "5. volume": "16142753"
        },
        "2008-05-13": {
            "1. open": "14.0000",
            "2. high": "14.3500",
            "3. low": "13.8500",
            "4. close": "14.0600",
            "5. volume": "19640794"
        },
        "2008-05-12": {
            "1. open": "14.2400",
            "2. high": "14.7800",
            "3. low": "13.9500",
            "4. close": "14.5900",
            "5. volume": "19201681"
        },
        "2008-05-09": {
            "1. open": "14.9800",
            "2. high": "15.1300",
            "3. low": "14.2100",
            "4. close": "14.4900",
            "5. volume": "20545209"
        },
        "2008-05-08": {
            "1. open": "14.5000",
            "2. high": "14.9400",
            "3. low": "14.4000",
            "4. close": "14.9200",
            "5. volume": "19109300"
        },
        "2008-05-07": {
            "1. open": "15.4500",
            "2. high": "15.7000",
            "3. low": "14.6700",
            "4. close": "14.6900",
            "5. volume": "25304830"
        },
        "2008-05-06": {
            "1. open": "16.0000",
            "2. high": "16.0500",
            "3. low": "15.5500",
            "4. close": "15.6500",
            "5. volume": "23950381"
        },
        "2008-05-05": {
            "1. open": "15.9000",
            "2. high": "16.3500",
            "3. low": "15.4300",
            "4. close": "16.2500",
            "5. volume": "32913578"
        },
        "2008-04-30": {
            "1. open": "15.0500",
            "2. high": "15.9000",
            "3. low": "14.9600",
            "4. close": "15.7400",
            "5. volume": "36177133"
        },
        "2008-04-29": {
            "1. open": "14.9800",
            "2. high": "15.3000",
            "3. low": "14.8000",
            "4. close": "14.9200",
            "5. volume": "18769776"
        },
        "2008-04-28": {
            "1. open": "14.9000",
            "2. high": "15.3500",
            "3. low": "14.7500",
            "4. close": "15.0900",
            "5. volume": "21565885"
        },
        "2008-04-25": {
            "1. open": "14.9900",
            "2. high": "15.9600",
            "3. low": "14.8300",
            "4. close": "15.2100",
            "5. volume": "41799221"
        },
        "2008-04-24": {
            "1. open": "15.1200",
            "2. high": "15.1700",
            "3. low": "14.4500",
            "4. close": "15.1700",
            "5. volume": "49513686"
        },
        "2008-04-23": {
            "1. open": "13.0000",
            "2. high": "14.0000",
            "3. low": "12.8600",
            "4. close": "13.7900",
            "5. volume": "16308444"
        },
        "2008-04-22": {
            "1. open": "12.6000",
            "2. high": "13.3000",
            "3. low": "12.3000",
            "4. close": "13.1700",
            "5. volume": "8742495"
        },
        "2008-04-21": {
            "1. open": "13.6700",
            "2. high": "13.6800",
            "3. low": "12.5000",
            "4. close": "12.7600",
            "5. volume": "11884481"
        },
        "2008-04-18": {
            "1. open": "12.9000",
            "2. high": "13.1000",
            "3. low": "12.3000",
            "4. close": "12.4800",
            "5. volume": "11020243"
        },
        "2008-04-17": {
            "1. open": "13.4800",
            "2. high": "13.7500",
            "3. low": "12.7500",
            "4. close": "13.0100",
            "5. volume": "12397549"
        },
        "2008-04-15": {
            "1. open": "13.3000",
            "2. high": "13.8500",
            "3. low": "13.1500",
            "4. close": "13.7900",
            "5. volume": "9737718"
        },
        "2008-04-14": {
            "1. open": "14.4400",
            "2. high": "14.4600",
            "3. low": "13.4200",
            "4. close": "13.4900",
            "5. volume": "13717012"
        },
        "2008-04-11": {
            "1. open": "14.6400",
            "2. high": "15.1000",
            "3. low": "14.6400",
            "4. close": "14.7900",
            "5. volume": "10985012"
        },
        "2008-04-10": {
            "1. open": "13.9300",
            "2. high": "14.6400",
            "3. low": "13.8200",
            "4. close": "14.6300",
            "5. volume": "12168635"
        },
        "2008-04-09": {
            "1. open": "14.9500",
            "2. high": "15.1000",
            "3. low": "14.2000",
            "4. close": "14.2100",
            "5. volume": "20371275"
        },
        "2008-04-08": {
            "1. open": "14.7000",
            "2. high": "15.5000",
            "3. low": "14.4300",
            "4. close": "15.0800",
            "5. volume": "46111587"
        },
        "2008-04-07": {
            "1. open": "13.1000",
            "2. high": "14.6900",
            "3. low": "13.0000",
            "4. close": "14.6300",
            "5. volume": "44853193"
        },
        "2008-04-03": {
            "1. open": "12.7900",
            "2. high": "13.4800",
            "3. low": "12.6000",
            "4. close": "13.3500",
            "5. volume": "16406281"
        },
        "2008-04-02": {
            "1. open": "12.8600",
            "2. high": "13.3000",
            "3. low": "12.3700",
            "4. close": "12.7600",
            "5. volume": "18877968"
        },
        "2008-04-01": {
            "1. open": "13.5900",
            "2. high": "13.8500",
            "3. low": "12.5400",
            "4. close": "12.6200",
            "5. volume": "21309292"
        },
        "2008-03-31": {
            "1. open": "14.2000",
            "2. high": "14.3500",
            "3. low": "13.6800",
            "4. close": "13.7300",
            "5. volume": "16677676"
        },
        "2008-03-28": {
            "1. open": "13.6000",
            "2. high": "14.7700",
            "3. low": "13.4800",
            "4. close": "14.6300",
            "5. volume": "19422961"
        },
        "2008-03-27": {
            "1. open": "14.6000",
            "2. high": "14.6000",
            "3. low": "13.4000",
            "4. close": "13.8800",
            "5. volume": "21317003"
        },
        "2008-03-26": {
            "1. open": "14.9300",
            "2. high": "15.3600",
            "3. low": "14.5800",
            "4. close": "14.7700",
            "5. volume": "13796621"
        },
        "2008-03-25": {
            "1. open": "14.0500",
            "2. high": "14.9700",
            "3. low": "13.9000",
            "4. close": "14.8800",
            "5. volume": "16072491"
        },
        "2008-03-24": {
            "1. open": "15.6800",
            "2. high": "15.6800",
            "3. low": "14.5000",
            "4. close": "14.5200",
            "5. volume": "19325747"
        },
        "2008-03-21": {
            "1. open": "14.9000",
            "2. high": "15.7000",
            "3. low": "14.6500",
            "4. close": "15.3700",
            "5. volume": "26888974"
        },
        "2008-03-20": {
            "1. open": "14.0800",
            "2. high": "15.1400",
            "3. low": "13.2100",
            "4. close": "14.8600",
            "5. volume": "24141425"
        },
        "2008-03-19": {
            "1. open": "14.4000",
            "2. high": "14.7500",
            "3. low": "13.9500",
            "4. close": "14.4300",
            "5. volume": "18393359"
        },
        "2008-03-18": {
            "1. open": "14.9000",
            "2. high": "15.3000",
            "3. low": "13.5900",
            "4. close": "13.9600",
            "5. volume": "22901954"
        },
        "2008-03-17": {
            "1. open": "15.4200",
            "2. high": "15.8200",
            "3. low": "14.9100",
            "4. close": "15.0200",
            "5. volume": "12876543"
        },
        "2008-03-14": {
            "1. open": "15.3500",
            "2. high": "15.8400",
            "3. low": "15.0900",
            "4. close": "15.6200",
            "5. volume": "12913125"
        },
        "2008-03-13": {
            "1. open": "15.9000",
            "2. high": "15.9200",
            "3. low": "14.9000",
            "4. close": "15.4100",
            "5. volume": "26797078"
        },
        "2008-03-12": {
            "1. open": "17.3500",
            "2. high": "17.5000",
            "3. low": "16.0000",
            "4. close": "16.1200",
            "5. volume": "22915633"
        },
        "2008-03-11": {
            "1. open": "17.5000",
            "2. high": "17.5500",
            "3. low": "16.3800",
            "4. close": "17.1200",
            "5. volume": "32432617"
        },
        "2008-03-10": {
            "1. open": "18.4600",
            "2. high": "18.4600",
            "3. low": "17.6300",
            "4. close": "17.7200",
            "5. volume": "15227916"
        },
        "2008-03-07": {
            "1. open": "18.8000",
            "2. high": "18.8000",
            "3. low": "18.2900",
            "4. close": "18.4900",
            "5. volume": "13168695"
        },
        "2008-03-06": {
            "1. open": "18.1800",
            "2. high": "19.0000",
            "3. low": "17.7000",
            "4. close": "18.9800",
            "5. volume": "25255532"
        },
        "2008-03-05": {
            "1. open": "18.5100",
            "2. high": "18.6300",
            "3. low": "17.8000",
            "4. close": "18.1500",
            "5. volume": "19279159"
        },
        "2008-03-04": {
            "1. open": "19.1600",
            "2. high": "19.4500",
            "3. low": "18.5000",
            "4. close": "18.5900",
            "5. volume": "21364440"
        },
        "2008-03-03": {
            "1. open": "18.6000",
            "2. high": "19.2200",
            "3. low": "18.3000",
            "4. close": "19.1500",
            "5. volume": "21432316"
        },
        "2008-02-29": {
            "1. open": "18.5600",
            "2. high": "18.9600",
            "3. low": "18.3500",
            "4. close": "18.8600",
            "5. volume": "13394584"
        },
        "2008-02-28": {
            "1. open": "19.0000",
            "2. high": "19.0000",
            "3. low": "18.3000",
            "4. close": "18.5600",
            "5. volume": "13283476"
        },
        "2008-02-27": {
            "1. open": "18.7000",
            "2. high": "19.0000",
            "3. low": "18.3100",
            "4. close": "18.8500",
            "5. volume": "28946503"
        },
        "2008-02-26": {
            "1. open": "19.3000",
            "2. high": "19.6800",
            "3. low": "17.7800",
            "4. close": "18.5900",
            "5. volume": "31266438"
        },
        "2008-02-25": {
            "1. open": "20.4800",
            "2. high": "20.5800",
            "3. low": "18.9900",
            "4. close": "18.9900",
            "5. volume": "33573213"
        },
        "2008-02-21": {
            "1. open": "21.5000",
            "2. high": "21.5000",
            "3. low": "20.8000",
            "4. close": "21.1000",
            "5. volume": "17550991"
        },
        "2008-02-20": {
            "1. open": "22.0800",
            "2. high": "22.4700",
            "3. low": "21.4500",
            "4. close": "21.6000",
            "5. volume": "18327349"
        },
        "2008-02-19": {
            "1. open": "21.7500",
            "2. high": "22.0000",
            "3. low": "21.3500",
            "4. close": "21.9800",
            "5. volume": "16659099"
        },
        "2008-02-18": {
            "1. open": "21.3600",
            "2. high": "21.9000",
            "3. low": "21.1500",
            "4. close": "21.5300",
            "5. volume": "11475116"
        },
        "2008-02-15": {
            "1. open": "21.5000",
            "2. high": "21.5200",
            "3. low": "20.7100",
            "4. close": "21.0200",
            "5. volume": "10340428"
        },
        "2008-02-14": {
            "1. open": "21.2900",
            "2. high": "22.0700",
            "3. low": "21.1600",
            "4. close": "21.7100",
            "5. volume": "10100221"
        },
        "2008-02-13": {
            "1. open": "21.2000",
            "2. high": "21.6800",
            "3. low": "20.8600",
            "4. close": "21.0800",
            "5. volume": "10272976"
        },
        "2008-02-05": {
            "1. open": "21.3000",
            "2. high": "21.9500",
            "3. low": "20.8800",
            "4. close": "21.5200",
            "5. volume": "15693986"
        },
        "2008-02-04": {
            "1. open": "20.1000",
            "2. high": "21.3700",
            "3. low": "19.9100",
            "4. close": "21.3700",
            "5. volume": "18805273"
        },
        "2008-02-01": {
            "1. open": "20.6000",
            "2. high": "20.9000",
            "3. low": "18.8500",
            "4. close": "19.4300",
            "5. volume": "16321305"
        },
        "2008-01-31": {
            "1. open": "21.3500",
            "2. high": "21.5000",
            "3. low": "20.6000",
            "4. close": "20.6100",
            "5. volume": "12267937"
        },
        "2008-01-30": {
            "1. open": "21.6000",
            "2. high": "21.8500",
            "3. low": "20.8800",
            "4. close": "21.2600",
            "5. volume": "13221166"
        },
        "2008-01-29": {
            "1. open": "21.2100",
            "2. high": "21.9600",
            "3. low": "20.8800",
            "4. close": "21.2100",
            "5. volume": "20570657"
        },
        "2008-01-28": {
            "1. open": "23.0000",
            "2. high": "23.0100",
            "3. low": "21.0200",
            "4. close": "21.1800",
            "5. volume": "20972743"
        },
        "2008-01-25": {
            "1. open": "22.2500",
            "2. high": "23.3800",
            "3. low": "21.7600",
            "4. close": "23.2900",
            "5. volume": "27774838"
        },
        "2008-01-24": {
            "1. open": "22.3500",
            "2. high": "22.4900",
            "3. low": "21.7000",
            "4. close": "22.2100",
            "5. volume": "24032822"
        },
        "2008-01-23": {
            "1. open": "21.7200",
            "2. high": "22.5000",
            "3. low": "20.8800",
            "4. close": "22.1600",
            "5. volume": "26966409"
        },
        "2008-01-22": {
            "1. open": "23.2600",
            "2. high": "23.2600",
            "3. low": "21.3800",
            "4. close": "21.3800",
            "5. volume": "38985503"
        },
        "2008-01-21": {
            "1. open": "25.7500",
            "2. high": "25.8800",
            "3. low": "23.3900",
            "4. close": "23.7500",
            "5. volume": "27252446"
        },
        "2008-01-18": {
            "1. open": "26.6900",
            "2. high": "26.7400",
            "3. low": "25.6000",
            "4. close": "25.9900",
            "5. volume": "20193681"
        },
        "2008-01-17": {
            "1. open": "26.5800",
            "2. high": "26.9300",
            "3. low": "25.3000",
            "4. close": "26.6400",
            "5. volume": "36618027"
        },
        "2008-01-16": {
            "1. open": "26.9000",
            "2. high": "26.9000",
            "3. low": "25.8600",
            "4. close": "25.8800",
            "5. volume": "32920592"
        },
        "2008-01-15": {
            "1. open": "27.4000",
            "2. high": "27.5000",
            "3. low": "26.7000",
            "4. close": "26.9200",
            "5. volume": "29047804"
        },
        "2008-01-14": {
            "1. open": "27.7000",
            "2. high": "27.9000",
            "3. low": "27.0000",
            "4. close": "27.3800",
            "5. volume": "22061242"
        },
        "2008-01-11": {
            "1. open": "28.2300",
            "2. high": "28.3800",
            "3. low": "27.3800",
            "4. close": "27.7000",
            "5. volume": "19736221"
        },
        "2008-01-10": {
            "1. open": "27.4500",
            "2. high": "28.7700",
            "3. low": "27.2300",
            "4. close": "28.2400",
            "5. volume": "40638422"
        },
        "2008-01-09": {
            "1. open": "27.3300",
            "2. high": "27.5000",
            "3. low": "26.6500",
            "4. close": "27.4000",
            "5. volume": "30326139"
        },
        "2008-01-08": {
            "1. open": "27.5000",
            "2. high": "27.9300",
            "3. low": "27.0000",
            "4. close": "27.3400",
            "5. volume": "37988103"
        },
        "2008-01-07": {
            "1. open": "26.9800",
            "2. high": "27.1700",
            "3. low": "26.4000",
            "4. close": "27.1000",
            "5. volume": "26709542"
        },
        "2008-01-04": {
            "1. open": "27.3500",
            "2. high": "27.5000",
            "3. low": "26.8000",
            "4. close": "26.9600",
            "5. volume": "22071273"
        },
        "2008-01-03": {
            "1. open": "26.8000",
            "2. high": "27.2900",
            "3. low": "26.7000",
            "4. close": "27.1700",
            "5. volume": "21635187"
        },
        "2008-01-02": {
            "1. open": "26.3200",
            "2. high": "27.0000",
            "3. low": "25.7900",
            "4. close": "26.6800",
            "5. volume": "21957456"
        },
        "2007-12-28": {
            "1. open": "27.0700",
            "2. high": "27.0700",
            "3. low": "25.9100",
            "4. close": "26.2900",
            "5. volume": "41229240"
        },
        "2007-12-27": {
            "1. open": "28.8800",
            "2. high": "28.8800",
            "3. low": "27.0000",
            "4. close": "27.0500",
            "5. volume": "43079332"
        },
        "2007-12-25": {
            "1. open": "26.4100",
            "2. high": "27.1000",
            "3. low": "26.1000",
            "4. close": "27.0100",
            "5. volume": "26125771"
        },
        "2007-12-24": {
            "1. open": "26.4200",
            "2. high": "26.9800",
            "3. low": "26.0000",
            "4. close": "26.3000",
            "5. volume": "23247590"
        },
        "2007-12-21": {
            "1. open": "25.4800",
            "2. high": "26.2500",
            "3. low": "25.3800",
            "4. close": "26.0700",
            "5. volume": "11069476"
        },
        "2007-12-20": {
            "1. open": "25.0800",
            "2. high": "25.8000",
            "3. low": "25.0500",
            "4. close": "25.5900",
            "5. volume": "9614195"
        },
        "2007-12-18": {
            "1. open": "25.6900",
            "2. high": "25.9700",
            "3. low": "24.5800",
            "4. close": "24.8500",
            "5. volume": "10912019"
        },
        "2007-12-17": {
            "1. open": "25.4000",
            "2. high": "26.1900",
            "3. low": "25.0300",
            "4. close": "25.7000",
            "5. volume": "15355026"
        },
        "2007-12-14": {
            "1. open": "24.0300",
            "2. high": "25.5500",
            "3. low": "24.0300",
            "4. close": "25.4000",
            "5. volume": "10212865"
        },
        "2007-12-13": {
            "1. open": "25.6800",
            "2. high": "25.6900",
            "3. low": "24.3300",
            "4. close": "24.4700",
            "5. volume": "13397398"
        },
        "2007-12-12": {
            "1. open": "26.0800",
            "2. high": "26.1000",
            "3. low": "25.5000",
            "4. close": "25.7600",
            "5. volume": "10918674"
        },
        "2007-12-11": {
            "1. open": "26.4000",
            "2. high": "26.5500",
            "3. low": "25.7500",
            "4. close": "26.1400",
            "5. volume": "12143419"
        },
        "2007-12-10": {
            "1. open": "24.9800",
            "2. high": "26.8000",
            "3. low": "24.8800",
            "4. close": "26.2200",
            "5. volume": "17966215"
        },
        "2007-12-07": {
            "1. open": "24.9900",
            "2. high": "25.9400",
            "3. low": "24.9100",
            "4. close": "25.4200",
            "5. volume": "12430121"
        },
        "2007-12-06": {
            "1. open": "24.8500",
            "2. high": "25.3500",
            "3. low": "24.6000",
            "4. close": "25.0500",
            "5. volume": "10098456"
        },
        "2007-12-05": {
            "1. open": "23.9800",
            "2. high": "24.9000",
            "3. low": "23.8300",
            "4. close": "24.8300",
            "5. volume": "15712478"
        },
        "2007-12-04": {
            "1. open": "24.4000",
            "2. high": "24.6700",
            "3. low": "23.8000",
            "4. close": "23.8300",
            "5. volume": "9277200"
        },
        "2007-11-30": {
            "1. open": "24.5900",
            "2. high": "24.5900",
            "3. low": "23.7500",
            "4. close": "23.9800",
            "5. volume": "10817763"
        },
        "2007-11-29": {
            "1. open": "23.8000",
            "2. high": "24.5700",
            "3. low": "23.7800",
            "4. close": "24.3400",
            "5. volume": "25472554"
        },
        "2007-11-28": {
            "1. open": "23.2500",
            "2. high": "24.2900",
            "3. low": "23.0900",
            "4. close": "23.5300",
            "5. volume": "16744396"
        },
        "2007-11-27": {
            "1. open": "22.9000",
            "2. high": "23.7500",
            "3. low": "22.6800",
            "4. close": "23.4000",
            "5. volume": "9541891"
        },
        "2007-11-26": {
            "1. open": "23.6000",
            "2. high": "23.9600",
            "3. low": "23.0500",
            "4. close": "23.0900",
            "5. volume": "13781668"
        },
        "2007-11-23": {
            "1. open": "22.0000",
            "2. high": "23.3000",
            "3. low": "21.8700",
            "4. close": "23.2200",
            "5. volume": "13627006"
        },
        "2007-11-22": {
            "1. open": "23.0000",
            "2. high": "23.5000",
            "3. low": "22.0000",
            "4. close": "22.1600",
            "5. volume": "11077592"
        },
        "2007-11-21": {
            "1. open": "23.9900",
            "2. high": "24.4200",
            "3. low": "23.5000",
            "4. close": "23.6800",
            "5. volume": "14220499"
        },
        "2007-11-20": {
            "1. open": "24.3000",
            "2. high": "24.4500",
            "3. low": "23.7000",
            "4. close": "23.7200",
            "5. volume": "16145742"
        },
        "2007-11-19": {
            "1. open": "23.2500",
            "2. high": "23.9800",
            "3. low": "22.8000",
            "4. close": "23.8200",
            "5. volume": "15140326"
        },
        "2007-11-16": {
            "1. open": "22.6500",
            "2. high": "23.1600",
            "3. low": "22.4000",
            "4. close": "22.9300",
            "5. volume": "11298024"
        },
        "2007-11-15": {
            "1. open": "22.7000",
            "2. high": "23.6600",
            "3. low": "22.4500",
            "4. close": "22.9300",
            "5. volume": "21269877"
        },
        "2007-11-14": {
            "1. open": "22.0400",
            "2. high": "22.9800",
            "3. low": "21.4300",
            "4. close": "22.8700",
            "5. volume": "18399961"
        },
        "2007-11-12": {
            "1. open": "21.5300",
            "2. high": "22.4100",
            "3. low": "20.0000",
            "4. close": "21.4900",
            "5. volume": "18640469"
        },
        "2007-11-09": {
            "1. open": "21.7000",
            "2. high": "23.0000",
            "3. low": "21.5000",
            "4. close": "21.9500",
            "5. volume": "23331540"
        },
        "2007-11-08": {
            "1. open": "23.4700",
            "2. high": "23.4800",
            "3. low": "21.8000",
            "4. close": "21.9200",
            "5. volume": "16085281"
        },
        "2007-11-07": {
            "1. open": "23.8200",
            "2. high": "23.9800",
            "3. low": "22.8000",
            "4. close": "23.5500",
            "5. volume": "11128665"
        },
        "2007-11-06": {
            "1. open": "23.6500",
            "2. high": "23.9400",
            "3. low": "23.3200",
            "4. close": "23.7400",
            "5. volume": "9662464"
        },
        "2007-11-05": {
            "1. open": "22.9500",
            "2. high": "23.9200",
            "3. low": "22.3800",
            "4. close": "23.6000",
            "5. volume": "18273147"
        },
        "2007-11-02": {
            "1. open": "24.3000",
            "2. high": "24.3000",
            "3. low": "22.9500",
            "4. close": "23.2100",
            "5. volume": "33752744"
        },
        "2007-11-01": {
            "1. open": "26.2900",
            "2. high": "26.3600",
            "3. low": "24.5800",
            "4. close": "24.7800",
            "5. volume": "24828720"
        },
        "2007-10-31": {
            "1. open": "26.4200",
            "2. high": "27.0000",
            "3. low": "26.2000",
            "4. close": "26.2700",
            "5. volume": "17879683"
        },
        "2007-10-30": {
            "1. open": "25.8400",
            "2. high": "26.4800",
            "3. low": "25.3100",
            "4. close": "26.0800",
            "5. volume": "13878094"
        },
        "2007-10-29": {
            "1. open": "25.1400",
            "2. high": "25.6800",
            "3. low": "24.5000",
            "4. close": "25.6000",
            "5. volume": "16059386"
        },
        "2007-10-26": {
            "1. open": "24.9000",
            "2. high": "25.6900",
            "3. low": "24.5000",
            "4. close": "25.1200",
            "5. volume": "17540728"
        },
        "2007-10-25": {
            "1. open": "27.0000",
            "2. high": "27.0000",
            "3. low": "24.4800",
            "4. close": "25.2000",
            "5. volume": "30770886"
        },
        "2007-10-24": {
            "1. open": "27.9000",
            "2. high": "27.9600",
            "3. low": "27.0100",
            "4. close": "27.2000",
            "5. volume": "19303960"
        },
        "2007-10-23": {
            "1. open": "27.2500",
            "2. high": "28.0000",
            "3. low": "26.5100",
            "4. close": "27.9900",
            "5. volume": "21019600"
        },
        "2007-10-22": {
            "1. open": "28.5000",
            "2. high": "28.7900",
            "3. low": "26.5100",
            "4. close": "27.0500",
            "5. volume": "23675942"
        },
        "2007-10-19": {
            "1. open": "29.9000",
            "2. high": "30.4000",
            "3. low": "28.5100",
            "4. close": "28.8100",
            "5. volume": "22683456"
        },
        "2007-10-18": {
            "1. open": "30.2000",
            "2. high": "30.3500",
            "3. low": "29.1600",
            "4. close": "29.5400",
            "5. volume": "19866201"
        },
        "2007-10-17": {
            "1. open": "31.0000",
            "2. high": "31.3500",
            "3. low": "30.1000",
            "4. close": "30.2600",
            "5. volume": "25373750"
        },
        "2007-10-16": {
            "1. open": "32.8000",
            "2. high": "32.8000",
            "3. low": "31.0800",
            "4. close": "31.3900",
            "5. volume": "48460583"
        },
        "2007-10-15": {
            "1. open": "30.9800",
            "2. high": "32.9000",
            "3. low": "29.5000",
            "4. close": "32.5100",
            "5. volume": "64994901"
        },
        "2007-10-12": {
            "1. open": "29.7900",
            "2. high": "30.9700",
            "3. low": "29.0000",
            "4. close": "30.7900",
            "5. volume": "47532747"
        },
        "2007-10-11": {
            "1. open": "29.3000",
            "2. high": "29.5500",
            "3. low": "28.3000",
            "4. close": "29.2800",
            "5. volume": "22967119"
        },
        "2007-10-10": {
            "1. open": "29.0000",
            "2. high": "29.9000",
            "3. low": "28.2900",
            "4. close": "29.6300",
            "5. volume": "26149227"
        },
        "2007-10-09": {
            "1. open": "29.0000",
            "2. high": "29.0000",
            "3. low": "28.0100",
            "4. close": "28.7500",
            "5. volume": "10313081"
        },
        "2007-10-08": {
            "1. open": "30.2500",
            "2. high": "30.5000",
            "3. low": "29.0000",
            "4. close": "29.1200",
            "5. volume": "13175771"
        },
        "2007-09-28": {
            "1. open": "28.7500",
            "2. high": "29.9500",
            "3. low": "28.7500",
            "4. close": "29.5400",
            "5. volume": "20492038"
        },
        "2007-09-27": {
            "1. open": "28.1600",
            "2. high": "28.9900",
            "3. low": "27.9400",
            "4. close": "28.6000",
            "5. volume": "10140249"
        },
        "2007-09-26": {
            "1. open": "29.0000",
            "2. high": "29.6600",
            "3. low": "27.6300",
            "4. close": "27.9800",
            "5. volume": "13587844"
        },
        "2007-09-25": {
            "1. open": "27.6400",
            "2. high": "30.0000",
            "3. low": "27.6300",
            "4. close": "28.9900",
            "5. volume": "19486567"
        },
        "2007-09-24": {
            "1. open": "28.0500",
            "2. high": "28.0800",
            "3. low": "26.9500",
            "4. close": "27.5200",
            "5. volume": "10952242"
        },
        "2007-09-21": {
            "1. open": "29.0100",
            "2. high": "29.0100",
            "3. low": "27.4000",
            "4. close": "28.1300",
            "5. volume": "19235716"
        },
        "2007-09-20": {
            "1. open": "28.8500",
            "2. high": "29.7000",
            "3. low": "28.0500",
            "4. close": "28.9700",
            "5. volume": "19981010"
        },
        "2007-09-19": {
            "1. open": "30.0000",
            "2. high": "30.0000",
            "3. low": "28.6000",
            "4. close": "28.8000",
            "5. volume": "16023404"
        },
        "2007-09-18": {
            "1. open": "32.0000",
            "2. high": "32.0000",
            "3. low": "29.0000",
            "4. close": "29.9300",
            "5. volume": "32616326"
        },
        "2007-09-14": {
            "1. open": "28.6900",
            "2. high": "30.2500",
            "3. low": "28.0200",
            "4. close": "29.9400",
            "5. volume": "30864373"
        },
        "2007-09-13": {
            "1. open": "28.1800",
            "2. high": "29.3000",
            "3. low": "27.5100",
            "4. close": "28.7800",
            "5. volume": "28082837"
        },
        "2007-09-12": {
            "1. open": "27.0100",
            "2. high": "28.3900",
            "3. low": "25.8000",
            "4. close": "28.0700",
            "5. volume": "31719118"
        },
        "2007-09-11": {
            "1. open": "28.0500",
            "2. high": "29.1000",
            "3. low": "26.6800",
            "4. close": "27.5700",
            "5. volume": "38705355"
        },
        "2007-09-10": {
            "1. open": "27.3500",
            "2. high": "29.6800",
            "3. low": "26.6000",
            "4. close": "28.3000",
            "5. volume": "51519309"
        },
        "2007-09-07": {
            "1. open": "25.0200",
            "2. high": "27.7100",
            "3. low": "25.0000",
            "4. close": "27.4200",
            "5. volume": "94414282"
        },
        "2007-09-06": {
            "1. open": "24.6200",
            "2. high": "25.7300",
            "3. low": "24.6200",
            "4. close": "25.1900",
            "5. volume": "37557927"
        },
        "2007-09-05": {
            "1. open": "24.9500",
            "2. high": "25.0400",
            "3. low": "24.0000",
            "4. close": "24.5400",
            "5. volume": "24716229"
        },
        "2007-09-04": {
            "1. open": "25.9600",
            "2. high": "26.0900",
            "3. low": "24.7400",
            "4. close": "24.9400",
            "5. volume": "29567193"
        },
        "2007-09-03": {
            "1. open": "24.7000",
            "2. high": "26.1500",
            "3. low": "24.7000",
            "4. close": "25.8400",
            "5. volume": "36718025"
        },
        "2007-08-31": {
            "1. open": "24.5000",
            "2. high": "24.7700",
            "3. low": "24.1000",
            "4. close": "24.5800",
            "5. volume": "17102547"
        },
        "2007-08-30": {
            "1. open": "23.8800",
            "2. high": "25.0500",
            "3. low": "23.8700",
            "4. close": "24.4000",
            "5. volume": "15491855"
        },
        "2007-08-29": {
            "1. open": "24.4000",
            "2. high": "24.4600",
            "3. low": "23.7000",
            "4. close": "23.8400",
            "5. volume": "25562922"
        },
        "2007-08-28": {
            "1. open": "25.0800",
            "2. high": "25.0800",
            "3. low": "24.3500",
            "4. close": "24.5900",
            "5. volume": "19543453"
        },
        "2007-08-27": {
            "1. open": "25.6600",
            "2. high": "25.8000",
            "3. low": "25.0000",
            "4. close": "25.1400",
            "5. volume": "24076321"
        },
        "2007-08-24": {
            "1. open": "24.6900",
            "2. high": "25.7000",
            "3. low": "24.5800",
            "4. close": "25.0700",
            "5. volume": "23624177"
        },
        "2007-08-23": {
            "1. open": "24.9300",
            "2. high": "25.1000",
            "3. low": "24.5000",
            "4. close": "24.7100",
            "5. volume": "18796927"
        },
        "2007-08-22": {
            "1. open": "24.4000",
            "2. high": "25.3700",
            "3. low": "24.2900",
            "4. close": "24.9500",
            "5. volume": "26905604"
        },
        "2007-08-21": {
            "1. open": "25.3100",
            "2. high": "25.4500",
            "3. low": "24.6000",
            "4. close": "24.8400",
            "5. volume": "25608849"
        },
        "2007-08-20": {
            "1. open": "23.9000",
            "2. high": "25.1700",
            "3. low": "23.3100",
            "4. close": "25.1100",
            "5. volume": "39809755"
        },
        "2007-08-17": {
            "1. open": "22.9200",
            "2. high": "23.5300",
            "3. low": "22.7000",
            "4. close": "23.1900",
            "5. volume": "27700081"
        },
        "2007-08-16": {
            "1. open": "23.7500",
            "2. high": "23.7600",
            "3. low": "22.9000",
            "4. close": "23.0800",
            "5. volume": "19687418"
        },
        "2007-08-15": {
            "1. open": "23.6000",
            "2. high": "24.2000",
            "3. low": "22.8000",
            "4. close": "23.7500",
            "5. volume": "26877211"
        },
        "2007-08-14": {
            "1. open": "23.1900",
            "2. high": "23.8700",
            "3. low": "22.8100",
            "4. close": "23.5600",
            "5. volume": "28817084"
        },
        "2007-08-13": {
            "1. open": "24.0800",
            "2. high": "24.0800",
            "3. low": "23.0000",
            "4. close": "23.1900",
            "5. volume": "26534404"
        },
        "2007-08-09": {
            "1. open": "24.3800",
            "2. high": "25.0900",
            "3. low": "24.2000",
            "4. close": "24.3500",
            "5. volume": "16268048"
        },
        "2007-08-08": {
            "1. open": "24.3000",
            "2. high": "24.9500",
            "3. low": "23.9000",
            "4. close": "24.4700",
            "5. volume": "24763788"
        },
        "2007-08-07": {
            "1. open": "25.1000",
            "2. high": "25.1000",
            "3. low": "23.9600",
            "4. close": "24.4500",
            "5. volume": "25171680"
        },
        "2007-08-06": {
            "1. open": "25.0600",
            "2. high": "25.8600",
            "3. low": "24.6000",
            "4. close": "25.0700",
            "5. volume": "31895825"
        },
        "2007-08-03": {
            "1. open": "24.0000",
            "2. high": "24.9900",
            "3. low": "23.7800",
            "4. close": "24.7900",
            "5. volume": "39464738"
        },
        "2007-08-02": {
            "1. open": "22.8900",
            "2. high": "24.2000",
            "3. low": "22.8500",
            "4. close": "23.7900",
            "5. volume": "28755682"
        },
        "2007-08-01": {
            "1. open": "23.9000",
            "2. high": "24.3600",
            "3. low": "22.8000",
            "4. close": "22.8900",
            "5. volume": "29544234"
        },
        "2007-07-31": {
            "1. open": "23.9800",
            "2. high": "24.2000",
            "3. low": "23.0000",
            "4. close": "23.9000",
            "5. volume": "19963505"
        },
        "2007-07-30": {
            "1. open": "24.2000",
            "2. high": "24.7400",
            "3. low": "23.8000",
            "4. close": "23.9800",
            "5. volume": "31880331"
        },
        "2007-07-27": {
            "1. open": "22.8000",
            "2. high": "23.8700",
            "3. low": "22.5300",
            "4. close": "23.8400",
            "5. volume": "19485134"
        },
        "2007-07-26": {
            "1. open": "23.1800",
            "2. high": "23.2000",
            "3. low": "22.4000",
            "4. close": "22.9900",
            "5. volume": "19575036"
        },
        "2007-07-25": {
            "1. open": "22.7500",
            "2. high": "24.0700",
            "3. low": "21.8800",
            "4. close": "22.9300",
            "5. volume": "23839052"
        },
        "2007-07-24": {
            "1. open": "22.1600",
            "2. high": "22.8500",
            "3. low": "21.8000",
            "4. close": "21.8800",
            "5. volume": "25302523"
        },
        "2007-07-23": {
            "1. open": "21.2500",
            "2. high": "22.5000",
            "3. low": "21.2500",
            "4. close": "22.0900",
            "5. volume": "28651777"
        },
        "2007-07-20": {
            "1. open": "20.0300",
            "2. high": "21.0900",
            "3. low": "20.0000",
            "4. close": "20.9700",
            "5. volume": "22792238"
        },
        "2007-07-19": {
            "1. open": "20.3000",
            "2. high": "20.7500",
            "3. low": "19.8900",
            "4. close": "20.1200",
            "5. volume": "15799284"
        },
        "2007-07-18": {
            "1. open": "20.0600",
            "2. high": "21.1000",
            "3. low": "19.7000",
            "4. close": "20.4100",
            "5. volume": "29927296"
        },
        "2007-07-17": {
            "1. open": "19.8300",
            "2. high": "20.3700",
            "3. low": "19.3100",
            "4. close": "20.0500",
            "5. volume": "18573757"
        },
        "2007-07-16": {
            "1. open": "19.8200",
            "2. high": "20.3500",
            "3. low": "19.5000",
            "4. close": "19.8600",
            "5. volume": "14924026"
        },
        "2007-07-13": {
            "1. open": "20.1500",
            "2. high": "20.3500",
            "3. low": "19.5800",
            "4. close": "20.0200",
            "5. volume": "14938932"
        },
        "2007-07-12": {
            "1. open": "20.3000",
            "2. high": "20.6100",
            "3. low": "19.9800",
            "4. close": "20.1500",
            "5. volume": "18652827"
        },
        "2007-07-11": {
            "1. open": "19.3000",
            "2. high": "20.5000",
            "3. low": "19.1000",
            "4. close": "20.4900",
            "5. volume": "32550961"
        },
        "2007-07-10": {
            "1. open": "20.2000",
            "2. high": "20.2700",
            "3. low": "19.2600",
            "4. close": "19.4800",
            "5. volume": "34911164"
        },
        "2007-07-09": {
            "1. open": "19.1600",
            "2. high": "20.1200",
            "3. low": "18.6000",
            "4. close": "20.1200",
            "5. volume": "68690528"
        },
        "2007-07-06": {
            "1. open": "17.4700",
            "2. high": "18.3700",
            "3. low": "16.9000",
            "4. close": "18.2900",
            "5. volume": "30397652"
        },
        "2007-07-05": {
            "1. open": "17.4000",
            "2. high": "17.7300",
            "3. low": "17.0500",
            "4. close": "17.5100",
            "5. volume": "17736500"
        },
        "2007-07-04": {
            "1. open": "17.4900",
            "2. high": "18.2500",
            "3. low": "17.2500",
            "4. close": "17.8700",
            "5. volume": "22889180"
        },
        "2007-07-03": {
            "1. open": "17.3500",
            "2. high": "17.4800",
            "3. low": "16.9000",
            "4. close": "17.3400",
            "5. volume": "14929114"
        },
        "2007-07-02": {
            "1. open": "17.1500",
            "2. high": "17.6700",
            "3. low": "16.6100",
            "4. close": "17.0000",
            "5. volume": "17188939"
        },
        "2007-06-29": {
            "1. open": "17.3500",
            "2. high": "17.8900",
            "3. low": "16.5800",
            "4. close": "17.2700",
            "5. volume": "27361626"
        },
        "2007-06-28": {
            "1. open": "19.0000",
            "2. high": "19.3000",
            "3. low": "17.7700",
            "4. close": "17.8000",
            "5. volume": "28719970"
        },
        "2007-06-27": {
            "1. open": "18.3000",
            "2. high": "19.1100",
            "3. low": "18.1000",
            "4. close": "18.9500",
            "5. volume": "40234903"
        },
        "2007-06-26": {
            "1. open": "17.2400",
            "2. high": "18.3400",
            "3. low": "17.0100",
            "4. close": "18.2300",
            "5. volume": "32044004"
        },
        "2007-06-25": {
            "1. open": "19.0000",
            "2. high": "19.2600",
            "3. low": "17.4000",
            "4. close": "17.9400",
            "5. volume": "46926322"
        },
        "2007-06-22": {
            "1. open": "18.7000",
            "2. high": "19.3500",
            "3. low": "18.0900",
            "4. close": "18.4700",
            "5. volume": "62290532"
        },
        "2007-06-20": {
            "1. open": "18.2800",
            "2. high": "19.5600",
            "3. low": "17.6000",
            "4. close": "18.2200",
            "5. volume": "57776905"
        },
        "2007-06-19": {
            "1. open": "17.9500",
            "2. high": "18.3500",
            "3. low": "17.6500",
            "4. close": "18.0500",
            "5. volume": "42625563"
        },
        "2007-06-18": {
            "1. open": "17.5500",
            "2. high": "18.6900",
            "3. low": "17.3700",
            "4. close": "17.9800",
            "5. volume": "82013229"
        },
        "2007-06-15": {
            "1. open": "16.1300",
            "2. high": "17.3000",
            "3. low": "16.1300",
            "4. close": "16.9900",
            "5. volume": "60431907"
        },
        "2007-06-14": {
            "1. open": "16.3500",
            "2. high": "17.0900",
            "3. low": "16.0000",
            "4. close": "16.3500",
            "5. volume": "48932925"
        },
        "2007-06-13": {
            "1. open": "16.9000",
            "2. high": "17.2600",
            "3. low": "16.3900",
            "4. close": "16.5700",
            "5. volume": "90012521"
        },
        "2007-06-12": {
            "1. open": "14.9800",
            "2. high": "16.3900",
            "3. low": "14.9800",
            "4. close": "16.3900",
            "5. volume": "77071107"
        },
        "2007-06-11": {
            "1. open": "14.8800",
            "2. high": "15.2600",
            "3. low": "14.5800",
            "4. close": "14.9000",
            "5. volume": "41847980"
        },
        "2007-06-08": {
            "1. open": "14.8600",
            "2. high": "14.9800",
            "3. low": "14.5000",
            "4. close": "14.6700",
            "5. volume": "37808776"
        },
        "2007-06-07": {
            "1. open": "14.5000",
            "2. high": "15.0000",
            "3. low": "14.4000",
            "4. close": "14.8300",
            "5. volume": "41484913"
        },
        "2007-06-06": {
            "1. open": "14.6500",
            "2. high": "15.0000",
            "3. low": "13.9000",
            "4. close": "14.3100",
            "5. volume": "43292526"
        },
        "2007-06-05": {
            "1. open": "13.7200",
            "2. high": "14.6500",
            "3. low": "12.7300",
            "4. close": "14.6200",
            "5. volume": "65177969"
        },
        "2007-06-04": {
            "1. open": "15.8000",
            "2. high": "15.9800",
            "3. low": "14.1400",
            "4. close": "14.1400",
            "5. volume": "69396563"
        },
        "2007-06-01": {
            "1. open": "15.2000",
            "2. high": "16.3800",
            "3. low": "15.2000",
            "4. close": "15.7100",
            "5. volume": "101288704"
        },
        "2007-05-31": {
            "1. open": "14.7700",
            "2. high": "15.5900",
            "3. low": "13.5900",
            "4. close": "15.2000",
            "5. volume": "69126328"
        },
        "2007-05-30": {
            "1. open": "15.3000",
            "2. high": "16.0800",
            "3. low": "14.8200",
            "4. close": "14.8900",
            "5. volume": "86478212"
        },
        "2007-05-29": {
            "1. open": "15.6500",
            "2. high": "16.5500",
            "3. low": "15.6500",
            "4. close": "16.4700",
            "5. volume": "83974419"
        },
        "2007-05-28": {
            "1. open": "15.6000",
            "2. high": "15.9300",
            "3. low": "15.4800",
            "4. close": "15.7400",
            "5. volume": "51164640"
        },
        "2007-05-25": {
            "1. open": "15.6500",
            "2. high": "15.8200",
            "3. low": "15.4300",
            "4. close": "15.4800",
            "5. volume": "48391436"
        },
        "2007-05-24": {
            "1. open": "16.5100",
            "2. high": "16.5900",
            "3. low": "15.5800",
            "4. close": "15.7400",
            "5. volume": "58317987"
        },
        "2007-05-23": {
            "1. open": "15.8600",
            "2. high": "16.5900",
            "3. low": "15.6000",
            "4. close": "16.4700",
            "5. volume": "73649891"
        },
        "2007-05-22": {
            "1. open": "15.5900",
            "2. high": "16.0900",
            "3. low": "15.5500",
            "4. close": "15.8600",
            "5. volume": "64801310"
        },
        "2007-05-21": {
            "1. open": "14.9100",
            "2. high": "15.9000",
            "3. low": "14.8000",
            "4. close": "15.5900",
            "5. volume": "55903915"
        },
        "2007-05-18": {
            "1. open": "15.2000",
            "2. high": "15.6500",
            "3. low": "14.7800",
            "4. close": "15.4100",
            "5. volume": "60196430"
        },
        "2007-05-17": {
            "1. open": "15.0200",
            "2. high": "15.4300",
            "3. low": "14.9100",
            "4. close": "15.2200",
            "5. volume": "37885462"
        },
        "2007-05-16": {
            "1. open": "14.7000",
            "2. high": "15.0500",
            "3. low": "14.5500",
            "4. close": "14.9900",
            "5. volume": "35007698"
        },
        "2007-05-15": {
            "1. open": "15.7700",
            "2. high": "15.7700",
            "3. low": "14.8000",
            "4. close": "14.8100",
            "5. volume": "47078619"
        },
        "2007-05-14": {
            "1. open": "14.8500",
            "2. high": "15.9900",
            "3. low": "14.5000",
            "4. close": "15.7700",
            "5. volume": "58448152"
        },
        "2007-05-11": {
            "1. open": "15.6900",
            "2. high": "15.7000",
            "3. low": "15.1000",
            "4. close": "15.3800",
            "5. volume": "43152459"
        },
        "2007-05-10": {
            "1. open": "16.0500",
            "2. high": "16.3300",
            "3. low": "15.7800",
            "4. close": "15.9000",
            "5. volume": "45232176"
        },
        "2007-05-09": {
            "1. open": "15.8300",
            "2. high": "16.7500",
            "3. low": "15.3600",
            "4. close": "16.0300",
            "5. volume": "73174113"
        },
        "2007-05-08": {
            "1. open": "14.8000",
            "2. high": "15.8200",
            "3. low": "14.5800",
            "4. close": "15.8000",
            "5. volume": "79973742"
        },
        "2007-04-30": {
            "1. open": "14.1600",
            "2. high": "14.4600",
            "3. low": "13.9800",
            "4. close": "14.3800",
            "5. volume": "39542783"
        },
        "2007-04-27": {
            "1. open": "14.6200",
            "2. high": "14.7000",
            "3. low": "14.1000",
            "4. close": "14.1600",
            "5. volume": "40819507"
        },
        "2007-04-26": {
            "1. open": "14.2000",
            "2. high": "14.6800",
            "3. low": "14.1700",
            "4. close": "14.5100",
            "5. volume": "42485062"
        },
        "2007-04-25": {
            "1. open": "14.3200",
            "2. high": "14.3300",
            "3. low": "13.8500",
            "4. close": "14.1700",
            "5. volume": "32842560"
        },
        "2007-04-24": {
            "1. open": "14.5800",
            "2. high": "14.6900",
            "3. low": "14.3000",
            "4. close": "14.4500",
            "5. volume": "39836192"
        },
        "2007-04-23": {
            "1. open": "14.2500",
            "2. high": "14.6400",
            "3. low": "14.0100",
            "4. close": "14.5100",
            "5. volume": "42114335"
        },
        "2007-04-20": {
            "1. open": "13.5500",
            "2. high": "14.2500",
            "3. low": "13.5500",
            "4. close": "14.0900",
            "5. volume": "30478696"
        },
        "2007-04-19": {
            "1. open": "14.5500",
            "2. high": "14.5500",
            "3. low": "13.1300",
            "4. close": "13.4300",
            "5. volume": "36286049"
        },
        "2007-04-18": {
            "1. open": "14.9900",
            "2. high": "14.9900",
            "3. low": "14.4600",
            "4. close": "14.5900",
            "5. volume": "31283034"
        },
        "2007-04-17": {
            "1. open": "14.2800",
            "2. high": "15.0500",
            "3. low": "14.1000",
            "4. close": "15.0100",
            "5. volume": "47343075"
        },
        "2007-04-16": {
            "1. open": "14.0900",
            "2. high": "14.3800",
            "3. low": "14.0000",
            "4. close": "14.2600",
            "5. volume": "31958439"
        },
        "2007-04-13": {
            "1. open": "14.2200",
            "2. high": "14.4000",
            "3. low": "13.9000",
            "4. close": "14.1100",
            "5. volume": "34856468"
        },
        "2007-04-12": {
            "1. open": "14.0800",
            "2. high": "14.4000",
            "3. low": "14.0800",
            "4. close": "14.1700",
            "5. volume": "29954277"
        },
        "2007-04-11": {
            "1. open": "14.4100",
            "2. high": "14.4500",
            "3. low": "13.8200",
            "4. close": "14.0700",
            "5. volume": "33890439"
        },
        "2007-04-10": {
            "1. open": "14.3100",
            "2. high": "14.4300",
            "3. low": "14.1200",
            "4. close": "14.3400",
            "5. volume": "36204170"
        },
        "2007-04-09": {
            "1. open": "14.5000",
            "2. high": "14.6500",
            "3. low": "14.2100",
            "4. close": "14.2700",
            "5. volume": "42626648"
        },
        "2007-04-06": {
            "1. open": "13.7000",
            "2. high": "14.2100",
            "3. low": "13.6100",
            "4. close": "14.1900",
            "5. volume": "47516718"
        },
        "2007-04-05": {
            "1. open": "13.9000",
            "2. high": "14.0500",
            "3. low": "13.4900",
            "4. close": "13.7100",
            "5. volume": "41422020"
        },
        "2007-04-04": {
            "1. open": "13.2300",
            "2. high": "13.9600",
            "3. low": "13.1700",
            "4. close": "13.8600",
            "5. volume": "50208047"
        },
        "2007-04-03": {
            "1. open": "12.9300",
            "2. high": "13.3600",
            "3. low": "12.8000",
            "4. close": "13.1800",
            "5. volume": "28277588"
        },
        "2007-04-02": {
            "1. open": "12.4600",
            "2. high": "13.1000",
            "3. low": "12.4600",
            "4. close": "12.9600",
            "5. volume": "18270702"
        },
        "2007-03-30": {
            "1. open": "12.7500",
            "2. high": "12.8500",
            "3. low": "12.2200",
            "4. close": "12.3800",
            "5. volume": "18433025"
        },
        "2007-03-29": {
            "1. open": "13.1600",
            "2. high": "13.3200",
            "3. low": "12.7000",
            "4. close": "12.7600",
            "5. volume": "20328435"
        },
        "2007-03-28": {
            "1. open": "13.5300",
            "2. high": "13.5500",
            "3. low": "12.6000",
            "4. close": "13.1600",
            "5. volume": "22459959"
        },
        "2007-03-27": {
            "1. open": "13.4300",
            "2. high": "13.7900",
            "3. low": "13.2000",
            "4. close": "13.5700",
            "5. volume": "41151081"
        },
        "2007-03-26": {
            "1. open": "12.7600",
            "2. high": "13.3500",
            "3. low": "12.4900",
            "4. close": "13.3200",
            "5. volume": "35734526"
        },
        "2007-03-23": {
            "1. open": "12.8000",
            "2. high": "12.8000",
            "3. low": "12.2000",
            "4. close": "12.7500",
            "5. volume": "16068410"
        },
        "2007-03-22": {
            "1. open": "13.0800",
            "2. high": "13.1700",
            "3. low": "12.7000",
            "4. close": "12.8000",
            "5. volume": "16147028"
        },
        "2007-03-21": {
            "1. open": "12.5000",
            "2. high": "13.2600",
            "3. low": "12.4400",
            "4. close": "13.0800",
            "5. volume": "25129173"
        },
        "2007-03-20": {
            "1. open": "12.4000",
            "2. high": "12.5500",
            "3. low": "12.2000",
            "4. close": "12.5200",
            "5. volume": "11359737"
        },
        "2007-03-19": {
            "1. open": "11.7500",
            "2. high": "12.5000",
            "3. low": "11.6900",
            "4. close": "12.4300",
            "5. volume": "15127423"
        },
        "2007-03-16": {
            "1. open": "12.9700",
            "2. high": "13.0000",
            "3. low": "12.0300",
            "4. close": "12.1800",
            "5. volume": "22619359"
        },
        "2007-03-15": {
            "1. open": "12.5800",
            "2. high": "13.1000",
            "3. low": "12.5800",
            "4. close": "12.9800",
            "5. volume": "19660793"
        },
        "2007-03-14": {
            "1. open": "12.6000",
            "2. high": "12.7400",
            "3. low": "12.2500",
            "4. close": "12.6500",
            "5. volume": "11244855"
        },
        "2007-03-13": {
            "1. open": "12.6500",
            "2. high": "12.7900",
            "3. low": "12.5000",
            "4. close": "12.6900",
            "5. volume": "11581802"
        },
        "2007-03-12": {
            "1. open": "12.5000",
            "2. high": "13.1000",
            "3. low": "12.3800",
            "4. close": "12.6400",
            "5. volume": "14409273"
        },
        "2007-03-09": {
            "1. open": "13.3000",
            "2. high": "13.3000",
            "3. low": "12.5500",
            "4. close": "12.6500",
            "5. volume": "27981115"
        },
        "2007-03-08": {
            "1. open": "13.5000",
            "2. high": "13.5600",
            "3. low": "13.1800",
            "4. close": "13.3700",
            "5. volume": "17857571"
        },
        "2007-03-07": {
            "1. open": "13.5200",
            "2. high": "13.6900",
            "3. low": "13.0500",
            "4. close": "13.5900",
            "5. volume": "19636686"
        },
        "2007-03-06": {
            "1. open": "13.9000",
            "2. high": "13.9600",
            "3. low": "13.3800",
            "4. close": "13.4900",
            "5. volume": "10127178"
        },
        "2007-03-05": {
            "1. open": "13.2000",
            "2. high": "14.2600",
            "3. low": "13.0000",
            "4. close": "13.9900",
            "5. volume": "24312249"
        },
        "2007-03-02": {
            "1. open": "13.0200",
            "2. high": "13.7000",
            "3. low": "12.8500",
            "4. close": "13.5300",
            "5. volume": "19413306"
        },
        "2007-03-01": {
            "1. open": "13.0500",
            "2. high": "14.1600",
            "3. low": "12.6100",
            "4. close": "13.3200",
            "5. volume": "38045905"
        },
        "2007-02-28": {
            "1. open": "11.6800",
            "2. high": "13.1400",
            "3. low": "11.6000",
            "4. close": "13.1200",
            "5. volume": "31801446"
        },
        "2007-02-27": {
            "1. open": "13.2800",
            "2. high": "13.2900",
            "3. low": "11.9900",
            "4. close": "11.9900",
            "5. volume": "31472346"
        },
        "2007-02-26": {
            "1. open": "12.8800",
            "2. high": "13.4200",
            "3. low": "12.3000",
            "4. close": "13.3200",
            "5. volume": "37845184"
        },
        "2007-02-16": {
            "1. open": "11.7600",
            "2. high": "12.8300",
            "3. low": "11.7600",
            "4. close": "12.8300",
            "5. volume": "38390006"
        },
        "2007-02-15": {
            "1. open": "10.6200",
            "2. high": "11.6600",
            "3. low": "10.6200",
            "4. close": "11.6600",
            "5. volume": "38632052"
        },
        "2007-02-14": {
            "1. open": "10.1800",
            "2. high": "10.7500",
            "3. low": "10.0800",
            "4. close": "10.6000",
            "5. volume": "25812351"
        },
        "2007-02-13": {
            "1. open": "10.0500",
            "2. high": "10.3100",
            "3. low": "10.0500",
            "4. close": "10.1400",
            "5. volume": "14004551"
        },
        "2007-02-12": {
            "1. open": "9.9600",
            "2. high": "10.2000",
            "3. low": "9.6900",
            "4. close": "10.0500",
            "5. volume": "16346653"
        },
        "2007-02-09": {
            "1. open": "10.2000",
            "2. high": "10.2000",
            "3. low": "9.7500",
            "4. close": "9.8100",
            "5. volume": "24233722"
        },
        "2007-02-08": {
            "1. open": "9.4000",
            "2. high": "9.9800",
            "3. low": "9.2200",
            "4. close": "9.9500",
            "5. volume": "27088256"
        },
        "2007-02-07": {
            "1. open": "9.5000",
            "2. high": "9.6900",
            "3. low": "9.2300",
            "4. close": "9.4000",
            "5. volume": "23729650"
        },
        "2007-02-06": {
            "1. open": "9.0400",
            "2. high": "9.4500",
            "3. low": "9.0000",
            "4. close": "9.4100",
            "5. volume": "26309711"
        },
        "2007-02-05": {
            "1. open": "8.8500",
            "2. high": "9.4900",
            "3. low": "8.6500",
            "4. close": "9.0100",
            "5. volume": "28394009"
        },
        "2007-02-02": {
            "1. open": "9.4100",
            "2. high": "9.5000",
            "3. low": "8.7800",
            "4. close": "9.0100",
            "5. volume": "20127804"
        },
        "2007-02-01": {
            "1. open": "9.2200",
            "2. high": "9.6800",
            "3. low": "9.2100",
            "4. close": "9.4100",
            "5. volume": "15137707"
        },
        "2007-01-31": {
            "1. open": "10.0000",
            "2. high": "10.3700",
            "3. low": "9.4200",
            "4. close": "9.4700",
            "5. volume": "24552133"
        },
        "2007-01-30": {
            "1. open": "10.6500",
            "2. high": "10.6800",
            "3. low": "9.9200",
            "4. close": "10.0000",
            "5. volume": "29214631"
        },
        "2007-01-26": {
            "1. open": "9.8000",
            "2. high": "10.3500",
            "3. low": "9.1700",
            "4. close": "10.3000",
            "5. volume": "25193354"
        },
        "2007-01-25": {
            "1. open": "10.6900",
            "2. high": "10.6900",
            "3. low": "10.0000",
            "4. close": "10.0300",
            "5. volume": "18054717"
        },
        "2007-01-24": {
            "1. open": "10.5500",
            "2. high": "10.8500",
            "3. low": "10.2700",
            "4. close": "10.6700",
            "5. volume": "22443600"
        },
        "2007-01-23": {
            "1. open": "11.0000",
            "2. high": "11.0100",
            "3. low": "10.3100",
            "4. close": "10.6000",
            "5. volume": "26306815"
        },
        "2007-01-22": {
            "1. open": "10.9300",
            "2. high": "11.3000",
            "3. low": "10.6700",
            "4. close": "11.0100",
            "5. volume": "38129772"
        },
        "2007-01-19": {
            "1. open": "9.8200",
            "2. high": "10.7700",
            "3. low": "9.8100",
            "4. close": "10.7700",
            "5. volume": "38995731"
        },
        "2007-01-18": {
            "1. open": "9.4800",
            "2. high": "9.8400",
            "3. low": "9.3800",
            "4. close": "9.7900",
            "5. volume": "30002522"
        },
        "2007-01-17": {
            "1. open": "9.6300",
            "2. high": "9.9600",
            "3. low": "9.3500",
            "4. close": "9.5200",
            "5. volume": "32283631"
        },
        "2007-01-16": {
            "1. open": "9.7200",
            "2. high": "9.8500",
            "3. low": "9.2900",
            "4. close": "9.6200",
            "5. volume": "24879858"
        },
        "2007-01-15": {
            "1. open": "8.7100",
            "2. high": "9.5400",
            "3. low": "8.7100",
            "4. close": "9.5400",
            "5. volume": "36018940"
        },
        "2007-01-12": {
            "1. open": "9.0800",
            "2. high": "9.2100",
            "3. low": "8.5100",
            "4. close": "8.6700",
            "5. volume": "31849433"
        },
        "2007-01-11": {
            "1. open": "9.6800",
            "2. high": "9.7100",
            "3. low": "9.2100",
            "4. close": "9.2200",
            "5. volume": "20173675"
        },
        "2007-01-10": {
            "1. open": "9.5000",
            "2. high": "9.8600",
            "3. low": "9.3000",
            "4. close": "9.6800",
            "5. volume": "25255264"
        },
        "2007-01-09": {
            "1. open": "9.4000",
            "2. high": "9.7600",
            "3. low": "9.1800",
            "4. close": "9.5500",
            "5. volume": "23215859"
        },
        "2007-01-08": {
            "1. open": "9.1800",
            "2. high": "9.8500",
            "3. low": "9.0800",
            "4. close": "9.4100",
            "5. volume": "31794259"
        },
        "2007-01-05": {
            "1. open": "8.3600",
            "2. high": "9.2600",
            "3. low": "8.2200",
            "4. close": "9.0700",
            "5. volume": "49870556"
        },
        "2007-01-04": {
            "1. open": "8.3000",
            "2. high": "8.8600",
            "3. low": "8.1800",
            "4. close": "8.4200",
            "5. volume": "58128029"
        },
        "2006-12-29": {
            "1. open": "7.7800",
            "2. high": "8.3100",
            "3. low": "7.7800",
            "4. close": "8.1700",
            "5. volume": "39527401"
        },
        "2006-12-28": {
            "1. open": "7.9200",
            "2. high": "8.2200",
            "3. low": "7.7000",
            "4. close": "7.7300",
            "5. volume": "27510799"
        },
        "2006-12-27": {
            "1. open": "8.0200",
            "2. high": "8.0800",
            "3. low": "7.8700",
            "4. close": "7.9100",
            "5. volume": "27939480"
        },
        "2006-12-26": {
            "1. open": "8.1300",
            "2. high": "8.3000",
            "3. low": "7.9000",
            "4. close": "8.0200",
            "5. volume": "27134355"
        },
        "2006-12-25": {
            "1. open": "8.0000",
            "2. high": "8.4000",
            "3. low": "7.9900",
            "4. close": "8.0900",
            "5. volume": "31472897"
        },
        "2006-12-21": {
            "1. open": "8.3600",
            "2. high": "8.3700",
            "3. low": "8.0100",
            "4. close": "8.0700",
            "5. volume": "19798816"
        },
        "2006-12-20": {
            "1. open": "8.1500",
            "2. high": "8.6000",
            "3. low": "7.9300",
            "4. close": "8.3600",
            "5. volume": "33563415"
        },
        "2006-12-19": {
            "1. open": "8.2000",
            "2. high": "8.2500",
            "3. low": "7.8000",
            "4. close": "8.1900",
            "5. volume": "37701740"
        },
        "2006-12-18": {
            "1. open": "8.2400",
            "2. high": "8.5000",
            "3. low": "8.0500",
            "4. close": "8.1900",
            "5. volume": "35101334"
        },
        "2006-12-15": {
            "1. open": "8.0000",
            "2. high": "8.3000",
            "3. low": "7.9100",
            "4. close": "8.2800",
            "5. volume": "32561051"
        },
        "2006-12-14": {
            "1. open": "7.9300",
            "2. high": "8.3900",
            "3. low": "7.8200",
            "4. close": "8.0400",
            "5. volume": "61257249"
        },
        "2006-12-13": {
            "1. open": "7.1700",
            "2. high": "7.8900",
            "3. low": "7.0700",
            "4. close": "7.8900",
            "5. volume": "63730408"
        },
        "2006-12-12": {
            "1. open": "7.2000",
            "2. high": "7.3100",
            "3. low": "6.9200",
            "4. close": "7.1700",
            "5. volume": "27471430"
        },
        "2006-12-11": {
            "1. open": "6.6600",
            "2. high": "7.2200",
            "3. low": "6.6600",
            "4. close": "7.1400",
            "5. volume": "27211927"
        },
        "2006-12-08": {
            "1. open": "6.9400",
            "2. high": "7.1000",
            "3. low": "6.6200",
            "4. close": "6.6600",
            "5. volume": "32787158"
        },
        "2006-12-07": {
            "1. open": "6.6900",
            "2. high": "7.3600",
            "3. low": "6.6100",
            "4. close": "7.0300",
            "5. volume": "42433977"
        },
        "2006-12-06": {
            "1. open": "6.8200",
            "2. high": "6.9200",
            "3. low": "6.4000",
            "4. close": "6.7100",
            "5. volume": "33677007"
        },
        "2006-12-05": {
            "1. open": "6.9000",
            "2. high": "7.0500",
            "3. low": "6.7500",
            "4. close": "6.8300",
            "5. volume": "40566087"
        },
        "2006-12-04": {
            "1. open": "6.6400",
            "2. high": "6.9500",
            "3. low": "6.6300",
            "4. close": "6.8400",
            "5. volume": "37598098"
        },
        "2006-12-01": {
            "1. open": "6.5500",
            "2. high": "6.8000",
            "3. low": "6.5500",
            "4. close": "6.5900",
            "5. volume": "29822812"
        },
        "2006-11-30": {
            "1. open": "6.2500",
            "2. high": "6.7800",
            "3. low": "6.2500",
            "4. close": "6.5400",
            "5. volume": "54116028"
        },
        "2006-11-29": {
            "1. open": "6.0400",
            "2. high": "6.2200",
            "3. low": "5.9600",
            "4. close": "6.1600",
            "5. volume": "15230835"
        },
        "2006-11-28": {
            "1. open": "6.3000",
            "2. high": "6.3400",
            "3. low": "6.1000",
            "4. close": "6.1200",
            "5. volume": "18494743"
        },
        "2006-11-27": {
            "1. open": "6.2000",
            "2. high": "6.3500",
            "3. low": "6.1600",
            "4. close": "6.3000",
            "5. volume": "18868406"
        },
        "2006-11-24": {
            "1. open": "6.1400",
            "2. high": "6.2800",
            "3. low": "6.0200",
            "4. close": "6.2000",
            "5. volume": "21612427"
        },
        "2006-11-23": {
            "1. open": "6.1400",
            "2. high": "6.2300",
            "3. low": "6.0600",
            "4. close": "6.1600",
            "5. volume": "20305959"
        },
        "2006-11-22": {
            "1. open": "6.3000",
            "2. high": "6.3500",
            "3. low": "6.0900",
            "4. close": "6.1400",
            "5. volume": "32225569"
        },
        "2006-11-21": {
            "1. open": "6.1800",
            "2. high": "6.3500",
            "3. low": "6.0000",
            "4. close": "6.3300",
            "5. volume": "40607594"
        },
        "2006-11-20": {
            "1. open": "5.8800",
            "2. high": "6.1900",
            "3. low": "5.8100",
            "4. close": "6.1800",
            "5. volume": "47328397"
        },
        "2006-11-17": {
            "1. open": "5.6600",
            "2. high": "5.9400",
            "3. low": "5.6100",
            "4. close": "5.8800",
            "5. volume": "22135104"
        },
        "2006-11-16": {
            "1. open": "5.8200",
            "2. high": "5.8400",
            "3. low": "5.6300",
            "4. close": "5.6900",
            "5. volume": "17069762"
        },
        "2006-11-15": {
            "1. open": "5.6700",
            "2. high": "5.8300",
            "3. low": "5.4500",
            "4. close": "5.7800",
            "5. volume": "14359879"
        },
        "2006-11-14": {
            "1. open": "5.7600",
            "2. high": "5.8000",
            "3. low": "5.4200",
            "4. close": "5.6700",
            "5. volume": "21398799"
        },
        "2006-11-13": {
            "1. open": "5.9000",
            "2. high": "6.0400",
            "3. low": "5.6800",
            "4. close": "5.7900",
            "5. volume": "19538194"
        },
        "2006-11-10": {
            "1. open": "5.8100",
            "2. high": "6.1100",
            "3. low": "5.7700",
            "4. close": "5.9200",
            "5. volume": "55344511"
        },
        "2006-11-09": {
            "1. open": "5.6600",
            "2. high": "5.8600",
            "3. low": "5.6200",
            "4. close": "5.8000",
            "5. volume": "15209492"
        },
        "2006-11-08": {
            "1. open": "5.9000",
            "2. high": "5.9000",
            "3. low": "5.6500",
            "4. close": "5.6600",
            "5. volume": "15033630"
        },
        "2006-11-07": {
            "1. open": "6.0000",
            "2. high": "6.0400",
            "3. low": "5.7900",
            "4. close": "5.9000",
            "5. volume": "25874305"
        },
        "2006-11-06": {
            "1. open": "5.5600",
            "2. high": "6.0000",
            "3. low": "5.5200",
            "4. close": "5.9600",
            "5. volume": "37558213"
        },
        "2006-11-03": {
            "1. open": "5.6600",
            "2. high": "5.7600",
            "3. low": "5.5800",
            "4. close": "5.6300",
            "5. volume": "19281922"
        },
        "2006-11-02": {
            "1. open": "5.6700",
            "2. high": "5.8300",
            "3. low": "5.6100",
            "4. close": "5.6600",
            "5. volume": "31460808"
        },
        "2006-11-01": {
            "1. open": "5.4300",
            "2. high": "5.7000",
            "3. low": "5.3600",
            "4. close": "5.6500",
            "5. volume": "40758289"
        },
        "2006-10-31": {
            "1. open": "5.2400",
            "2. high": "5.3800",
            "3. low": "5.2000",
            "4. close": "5.3700",
            "5. volume": "16541210"
        },
        "2006-10-30": {
            "1. open": "5.1600",
            "2. high": "5.3100",
            "3. low": "5.1000",
            "4. close": "5.2600",
            "5. volume": "9379170"
        },
        "2006-10-27": {
            "1. open": "5.2700",
            "2. high": "5.2800",
            "3. low": "5.1300",
            "4. close": "5.1700",
            "5. volume": "10298390"
        },
        "2006-10-26": {
            "1. open": "5.3100",
            "2. high": "5.3400",
            "3. low": "5.2300",
            "4. close": "5.2600",
            "5. volume": "7471647"
        },
        "2006-10-25": {
            "1. open": "5.3900",
            "2. high": "5.4300",
            "3. low": "5.2600",
            "4. close": "5.3100",
            "5. volume": "14682221"
        },
        "2006-10-24": {
            "1. open": "5.2300",
            "2. high": "5.4000",
            "3. low": "5.2300",
            "4. close": "5.3800",
            "5. volume": "24408080"
        },
        "2006-10-23": {
            "1. open": "5.3000",
            "2. high": "5.3300",
            "3. low": "5.1400",
            "4. close": "5.2300",
            "5. volume": "14705686"
        },
        "2006-10-20": {
            "1. open": "5.2800",
            "2. high": "5.3300",
            "3. low": "5.2000",
            "4. close": "5.2600",
            "5. volume": "11696868"
        },
        "2006-10-19": {
            "1. open": "5.2000",
            "2. high": "5.2900",
            "3. low": "5.1400",
            "4. close": "5.2800",
            "5. volume": "13512981"
        },
        "2006-10-18": {
            "1. open": "5.1800",
            "2. high": "5.2000",
            "3. low": "5.1000",
            "4. close": "5.2000",
            "5. volume": "4994049"
        },
        "2006-10-17": {
            "1. open": "5.1500",
            "2. high": "5.2100",
            "3. low": "5.1000",
            "4. close": "5.1800",
            "5. volume": "5895647"
        },
        "2006-10-16": {
            "1. open": "5.2100",
            "2. high": "5.2700",
            "3. low": "5.1500",
            "4. close": "5.1600",
            "5. volume": "6276560"
        },
        "2006-10-13": {
            "1. open": "5.2300",
            "2. high": "5.2500",
            "3. low": "5.1600",
            "4. close": "5.2000",
            "5. volume": "8435996"
        },
        "2006-10-12": {
            "1. open": "5.0600",
            "2. high": "5.3500",
            "3. low": "5.0500",
            "4. close": "5.2500",
            "5. volume": "21748414"
        },
        "2006-10-11": {
            "1. open": "5.0800",
            "2. high": "5.1500",
            "3. low": "5.0100",
            "4. close": "5.0600",
            "5. volume": "12294386"
        },
        "2006-10-10": {
            "1. open": "5.2200",
            "2. high": "5.2200",
            "3. low": "5.0500",
            "4. close": "5.0800",
            "5. volume": "14090914"
        },
        "2006-10-09": {
            "1. open": "5.2600",
            "2. high": "5.3100",
            "3. low": "5.1600",
            "4. close": "5.2100",
            "5. volume": "9240526"
        },
        "2006-09-29": {
            "1. open": "5.1400",
            "2. high": "5.2400",
            "3. low": "5.1000",
            "4. close": "5.2100",
            "5. volume": "11574476"
        },
        "2006-09-28": {
            "1. open": "5.0200",
            "2. high": "5.1500",
            "3. low": "4.9700",
            "4. close": "5.1100",
            "5. volume": "9942842"
        },
        "2006-09-27": {
            "1. open": "4.9200",
            "2. high": "5.0300",
            "3. low": "4.8500",
            "4. close": "5.0100",
            "5. volume": "9061348"
        },
        "2006-09-26": {
            "1. open": "5.0600",
            "2. high": "5.0600",
            "3. low": "4.8000",
            "4. close": "4.9000",
            "5. volume": "13406109"
        },
        "2006-09-25": {
            "1. open": "5.1600",
            "2. high": "5.2500",
            "3. low": "4.9800",
            "4. close": "5.0800",
            "5. volume": "15713300"
        },
        "2006-09-22": {
            "1. open": "5.3000",
            "2. high": "5.3100",
            "3. low": "5.1000",
            "4. close": "5.1700",
            "5. volume": "13012584"
        },
        "2006-09-21": {
            "1. open": "5.3200",
            "2. high": "5.3500",
            "3. low": "5.2500",
            "4. close": "5.2900",
            "5. volume": "9608687"
        },
        "2006-09-20": {
            "1. open": "5.4000",
            "2. high": "5.4000",
            "3. low": "5.2700",
            "4. close": "5.3100",
            "5. volume": "12599826"
        },
        "2006-09-19": {
            "1. open": "5.5200",
            "2. high": "5.6500",
            "3. low": "5.3600",
            "4. close": "5.4000",
            "5. volume": "28587389"
        },
        "2006-09-15": {
            "1. open": "5.1600",
            "2. high": "5.4300",
            "3. low": "5.1500",
            "4. close": "5.3900",
            "5. volume": "19377865"
        },
        "2006-09-14": {
            "1. open": "5.2400",
            "2. high": "5.2700",
            "3. low": "5.0700",
            "4. close": "5.1400",
            "5. volume": "13058218"
        },
        "2006-09-13": {
            "1. open": "5.4000",
            "2. high": "5.4700",
            "3. low": "5.2000",
            "4. close": "5.2100",
            "5. volume": "18955830"
        },
        "2006-09-12": {
            "1. open": "5.3200",
            "2. high": "5.4400",
            "3. low": "5.2900",
            "4. close": "5.3900",
            "5. volume": "7207780"
        },
        "2006-09-11": {
            "1. open": "5.2300",
            "2. high": "5.3300",
            "3. low": "5.2300",
            "4. close": "5.3100",
            "5. volume": "4173583"
        },
        "2006-09-08": {
            "1. open": "5.2700",
            "2. high": "5.3300",
            "3. low": "5.2400",
            "4. close": "5.2600",
            "5. volume": "6481226"
        },
        "2006-09-07": {
            "1. open": "5.4700",
            "2. high": "5.4700",
            "3. low": "5.2500",
            "4. close": "5.3100",
            "5. volume": "4302357"
        },
        "2006-09-06": {
            "1. open": "5.2900",
            "2. high": "5.4900",
            "3. low": "5.2900",
            "4. close": "5.4500",
            "5. volume": "9955483"
        },
        "2006-09-05": {
            "1. open": "5.3500",
            "2. high": "5.3600",
            "3. low": "5.2100",
            "4. close": "5.2700",
            "5. volume": "6950172"
        },
        "2006-09-04": {
            "1. open": "5.2400",
            "2. high": "5.3400",
            "3. low": "5.2000",
            "4. close": "5.3400",
            "5. volume": "7893637"
        },
        "2006-09-01": {
            "1. open": "5.3500",
            "2. high": "5.3800",
            "3. low": "5.2000",
            "4. close": "5.2400",
            "5. volume": "7715032"
        },
        "2006-08-31": {
            "1. open": "5.5000",
            "2. high": "5.5200",
            "3. low": "5.2900",
            "4. close": "5.3600",
            "5. volume": "12453216"
        },
        "2006-08-30": {
            "1. open": "5.6000",
            "2. high": "5.6800",
            "3. low": "5.4000",
            "4. close": "5.4600",
            "5. volume": "15069285"
        },
        "2006-08-29": {
            "1. open": "5.4400",
            "2. high": "5.8100",
            "3. low": "5.3300",
            "4. close": "5.5800",
            "5. volume": "33520812"
        },
        "2006-08-28": {
            "1. open": "5.1000",
            "2. high": "5.3300",
            "3. low": "5.1000",
            "4. close": "5.2800",
            "5. volume": "15531742"
        },
        "2006-08-25": {
            "1. open": "4.9200",
            "2. high": "5.1700",
            "3. low": "4.9200",
            "4. close": "5.0700",
            "5. volume": "12462158"
        },
        "2006-08-24": {
            "1. open": "4.9500",
            "2. high": "4.9600",
            "3. low": "4.8400",
            "4. close": "4.9500",
            "5. volume": "3425760"
        },
        "2006-08-23": {
            "1. open": "4.9300",
            "2. high": "5.0400",
            "3. low": "4.9200",
            "4. close": "4.9500",
            "5. volume": "4737620"
        },
        "2006-08-22": {
            "1. open": "4.8800",
            "2. high": "4.9700",
            "3. low": "4.8200",
            "4. close": "4.9300",
            "5. volume": "3831428"
        },
        "2006-08-21": {
            "1. open": "4.7000",
            "2. high": "4.9100",
            "3. low": "4.6400",
            "4. close": "4.9000",
            "5. volume": "5825017"
        },
        "2006-08-18": {
            "1. open": "4.9900",
            "2. high": "5.0200",
            "3. low": "4.9100",
            "4. close": "4.9300",
            "5. volume": "4343565"
        },
        "2006-08-17": {
            "1. open": "5.0400",
            "2. high": "5.0600",
            "3. low": "4.9200",
            "4. close": "4.9900",
            "5. volume": "7254356"
        },
        "2006-08-16": {
            "1. open": "4.8100",
            "2. high": "5.1000",
            "3. low": "4.7700",
            "4. close": "5.0500",
            "5. volume": "11145773"
        },
        "2006-08-15": {
            "1. open": "4.6600",
            "2. high": "4.8000",
            "3. low": "4.6600",
            "4. close": "4.8000",
            "5. volume": "5082819"
        },
        "2006-08-14": {
            "1. open": "4.9500",
            "2. high": "4.9900",
            "3. low": "4.6800",
            "4. close": "4.6900",
            "5. volume": "11359415"
        },
        "2006-08-11": {
            "1. open": "5.0400",
            "2. high": "5.0400",
            "3. low": "4.8800",
            "4. close": "4.9700",
            "5. volume": "7110175"
        },
        "2006-08-10": {
            "1. open": "4.9800",
            "2. high": "5.1000",
            "3. low": "4.9500",
            "4. close": "5.0400",
            "5. volume": "18336098"
        },
        "2006-08-09": {
            "1. open": "4.8800",
            "2. high": "4.9300",
            "3. low": "4.7900",
            "4. close": "4.9000",
            "5. volume": "11203301"
        },
        "2006-08-08": {
            "1. open": "4.7200",
            "2. high": "4.8800",
            "3. low": "4.6600",
            "4. close": "4.8600",
            "5. volume": "17033555"
        },
        "2006-08-07": {
            "1. open": "4.9400",
            "2. high": "5.0000",
            "3. low": "4.6000",
            "4. close": "4.7800",
            "5. volume": "16529709"
        },
        "2006-08-04": {
            "1. open": "5.5200",
            "2. high": "5.5200",
            "3. low": "4.9800",
            "4. close": "5.0000",
            "5. volume": "14786630"
        },
        "2006-08-03": {
            "1. open": "5.5000",
            "2. high": "5.5700",
            "3. low": "5.3000",
            "4. close": "5.5200",
            "5. volume": "5500075"
        },
        "2006-08-02": {
            "1. open": "5.5000",
            "2. high": "5.6900",
            "3. low": "5.4000",
            "4. close": "5.5000",
            "5. volume": "6751827"
        },
        "2006-08-01": {
            "1. open": "5.6900",
            "2. high": "5.7900",
            "3. low": "5.4900",
            "4. close": "5.5300",
            "5. volume": "9019007"
        },
        "2006-07-31": {
            "1. open": "6.1300",
            "2. high": "6.1300",
            "3. low": "5.6600",
            "4. close": "5.7100",
            "5. volume": "16804250"
        },
        "2006-07-28": {
            "1. open": "6.1000",
            "2. high": "6.2400",
            "3. low": "6.0700",
            "4. close": "6.1300",
            "5. volume": "7503518"
        },
        "2006-07-27": {
            "1. open": "6.1000",
            "2. high": "6.1400",
            "3. low": "6.0300",
            "4. close": "6.1200",
            "5. volume": "12937951"
        },
        "2006-07-26": {
            "1. open": "6.0400",
            "2. high": "6.2000",
            "3. low": "6.0300",
            "4. close": "6.0700",
            "5. volume": "7001376"
        },
        "2006-07-25": {
            "1. open": "6.0000",
            "2. high": "6.1500",
            "3. low": "6.0000",
            "4. close": "6.0600",
            "5. volume": "8656857"
        },
        "2006-07-24": {
            "1. open": "5.9500",
            "2. high": "6.1200",
            "3. low": "5.9100",
            "4. close": "6.0000",
            "5. volume": "6756819"
        },
        "2006-07-21": {
            "1. open": "6.1000",
            "2. high": "6.1500",
            "3. low": "6.0300",
            "4. close": "6.0400",
            "5. volume": "7881632"
        },
        "2006-07-20": {
            "1. open": "6.0600",
            "2. high": "6.1500",
            "3. low": "5.9800",
            "4. close": "6.1100",
            "5. volume": "9653313"
        },
        "2006-07-19": {
            "1. open": "6.2600",
            "2. high": "6.2600",
            "3. low": "6.0200",
            "4. close": "6.1400",
            "5. volume": "12577008"
        },
        "2006-07-18": {
            "1. open": "6.4200",
            "2. high": "6.5000",
            "3. low": "6.1900",
            "4. close": "6.2600",
            "5. volume": "15749765"
        },
        "2006-07-17": {
            "1. open": "6.4000",
            "2. high": "6.6800",
            "3. low": "6.3000",
            "4. close": "6.5000",
            "5. volume": "20699467"
        },
        "2006-07-14": {
            "1. open": "6.3800",
            "2. high": "6.7500",
            "3. low": "6.1900",
            "4. close": "6.4900",
            "5. volume": "39246666"
        },
        "2006-07-13": {
            "1. open": "6.3000",
            "2. high": "6.8000",
            "3. low": "5.9300",
            "4. close": "6.4700",
            "5. volume": "49882000"
        },
        "2006-07-12": {
            "1. open": "6.2200",
            "2. high": "6.2200",
            "3. low": "5.9300",
            "4. close": "6.2200",
            "5. volume": "39023131"
        },
        "2006-07-10": {
            "1. open": "5.7500",
            "2. high": "5.7700",
            "3. low": "5.5800",
            "4. close": "5.6500",
            "5. volume": "8062575"
        },
        "2006-07-07": {
            "1. open": "5.8300",
            "2. high": "5.8500",
            "3. low": "5.6000",
            "4. close": "5.7100",
            "5. volume": "16143245"
        },
        "2006-07-06": {
            "1. open": "5.6500",
            "2. high": "5.9000",
            "3. low": "5.6500",
            "4. close": "5.8300",
            "5. volume": "11973761"
        },
        "2006-07-05": {
            "1. open": "5.7000",
            "2. high": "5.7800",
            "3. low": "5.5100",
            "4. close": "5.7000",
            "5. volume": "16557929"
        },
        "2006-07-04": {
            "1. open": "5.9500",
            "2. high": "6.0800",
            "3. low": "5.6900",
            "4. close": "5.7300",
            "5. volume": "18365692"
        },
        "2006-06-30": {
            "1. open": "5.9800",
            "2. high": "6.1000",
            "3. low": "5.8000",
            "4. close": "5.8600",
            "5. volume": "21517865"
        },
        "2006-06-29": {
            "1. open": "6.0000",
            "2. high": "6.1000",
            "3. low": "5.8800",
            "4. close": "6.0100",
            "5. volume": "27232552"
        },
        "2006-06-28": {
            "1. open": "6.1300",
            "2. high": "6.1300",
            "3. low": "5.8400",
            "4. close": "6.0100",
            "5. volume": "11971307"
        },
        "2006-06-27": {
            "1. open": "6.2800",
            "2. high": "6.3500",
            "3. low": "6.1100",
            "4. close": "6.1500",
            "5. volume": "12074337"
        },
        "2006-06-26": {
            "1. open": "5.8000",
            "2. high": "6.2700",
            "3. low": "5.7100",
            "4. close": "6.2300",
            "5. volume": "23558270"
        },
        "2006-06-23": {
            "1. open": "5.6600",
            "2. high": "5.8900",
            "3. low": "5.5300",
            "4. close": "5.8000",
            "5. volume": "9878524"
        },
        "2006-06-22": {
            "1. open": "5.7600",
            "2. high": "5.7800",
            "3. low": "5.5600",
            "4. close": "5.6600",
            "5. volume": "8341528"
        },
        "2006-06-21": {
            "1. open": "5.9500",
            "2. high": "5.9800",
            "3. low": "5.6600",
            "4. close": "5.7800",
            "5. volume": "10713037"
        },
        "2006-06-20": {
            "1. open": "5.9500",
            "2. high": "6.0900",
            "3. low": "5.8200",
            "4. close": "5.9500",
            "5. volume": "11320882"
        },
        "2006-06-19": {
            "1. open": "5.8000",
            "2. high": "6.1400",
            "3. low": "5.7000",
            "4. close": "5.9500",
            "5. volume": "16123285"
        },
        "2006-06-16": {
            "1. open": "5.6800",
            "2. high": "5.9300",
            "3. low": "5.6800",
            "4. close": "5.8300",
            "5. volume": "15078020"
        },
        "2006-06-15": {
            "1. open": "5.6200",
            "2. high": "5.8000",
            "3. low": "5.4500",
            "4. close": "5.6600",
            "5. volume": "10647669"
        },
        "2006-06-14": {
            "1. open": "5.7300",
            "2. high": "5.9600",
            "3. low": "5.6000",
            "4. close": "5.6600",
            "5. volume": "17887640"
        },
        "2006-06-13": {
            "1. open": "5.4600",
            "2. high": "5.9000",
            "3. low": "5.3400",
            "4. close": "5.7700",
            "5. volume": "21143176"
        },
        "2006-06-12": {
            "1. open": "5.6800",
            "2. high": "5.8100",
            "3. low": "5.2500",
            "4. close": "5.4700",
            "5. volume": "26451178"
        },
        "2006-06-09": {
            "1. open": "5.9000",
            "2. high": "6.3800",
            "3. low": "5.6700",
            "4. close": "5.8300",
            "5. volume": "33161340"
        },
        "2006-06-08": {
            "1. open": "5.4800",
            "2. high": "6.1100",
            "3. low": "5.3300",
            "4. close": "5.9200",
            "5. volume": "50376766"
        },
        "2006-06-07": {
            "1. open": "6.0000",
            "2. high": "6.1000",
            "3. low": "5.5000",
            "4. close": "5.5500",
            "5. volume": "47746587"
        },
        "2006-06-06": {
            "1. open": "5.3900",
            "2. high": "5.9300",
            "3. low": "5.3000",
            "4. close": "5.9300",
            "5. volume": "26075565"
        },
        "2006-06-05": {
            "1. open": "5.6000",
            "2. high": "5.6000",
            "3. low": "5.1000",
            "4. close": "5.3900",
            "5. volume": "26078204"
        },
        "2006-06-02": {
            "1. open": "5.3200",
            "2. high": "5.6800",
            "3. low": "5.2200",
            "4. close": "5.6700",
            "5. volume": "69525006"
        },
        "2006-06-01": {
            "1. open": "4.9500",
            "2. high": "5.3200",
            "3. low": "4.9200",
            "4. close": "5.3200",
            "5. volume": "58127347"
        },
        "2006-05-31": {
            "1. open": "4.4300",
            "2. high": "4.8400",
            "3. low": "4.3200",
            "4. close": "4.8400",
            "5. volume": "57163854"
        },
        "2006-05-30": {
            "1. open": "4.5200",
            "2. high": "4.5200",
            "3. low": "4.2300",
            "4. close": "4.4000",
            "5. volume": "14615231"
        },
        "2006-05-29": {
            "1. open": "4.1500",
            "2. high": "4.4100",
            "3. low": "4.1400",
            "4. close": "4.3700",
            "5. volume": "13654092"
        },
        "2006-05-26": {
            "1. open": "4.1300",
            "2. high": "4.2200",
            "3. low": "4.0800",
            "4. close": "4.2000",
            "5. volume": "9204659"
        },
        "2006-05-25": {
            "1. open": "4.0300",
            "2. high": "4.1500",
            "3. low": "4.0000",
            "4. close": "4.1200",
            "5. volume": "9642950"
        },
        "2006-05-24": {
            "1. open": "4.1900",
            "2. high": "4.3000",
            "3. low": "3.9400",
            "4. close": "4.0300",
            "5. volume": "17659877"
        },
        "2006-05-23": {
            "1. open": "4.5700",
            "2. high": "4.5800",
            "3. low": "4.2000",
            "4. close": "4.2100",
            "5. volume": "18551232"
        },
        "2006-05-22": {
            "1. open": "4.5300",
            "2. high": "4.7800",
            "3. low": "4.5100",
            "4. close": "4.5800",
            "5. volume": "17686878"
        },
        "2006-05-19": {
            "1. open": "4.5000",
            "2. high": "4.5900",
            "3. low": "4.4400",
            "4. close": "4.5200",
            "5. volume": "18039035"
        },
        "2006-05-18": {
            "1. open": "4.7000",
            "2. high": "4.7000",
            "3. low": "4.3500",
            "4. close": "4.5200",
            "5. volume": "22047094"
        },
        "2006-05-17": {
            "1. open": "4.6000",
            "2. high": "4.8300",
            "3. low": "4.4600",
            "4. close": "4.7300",
            "5. volume": "26140679"
        },
        "2006-05-16": {
            "1. open": "4.7000",
            "2. high": "5.0900",
            "3. low": "4.5100",
            "4. close": "4.7600",
            "5. volume": "39304515"
        },
        "2006-05-15": {
            "1. open": "4.3000",
            "2. high": "4.7000",
            "3. low": "4.3000",
            "4. close": "4.7000",
            "5. volume": "41003516"
        },
        "2006-05-12": {
            "1. open": "3.8600",
            "2. high": "4.2700",
            "3. low": "3.8500",
            "4. close": "4.2700",
            "5. volume": "38260236"
        },
        "2006-05-11": {
            "1. open": "4.0600",
            "2. high": "4.0800",
            "3. low": "3.8600",
            "4. close": "3.8800",
            "5. volume": "22980060"
        },
        "2006-05-10": {
            "1. open": "3.8200",
            "2. high": "4.0800",
            "3. low": "3.7600",
            "4. close": "4.0600",
            "5. volume": "41924605"
        },
        "2006-05-09": {
            "1. open": "3.6300",
            "2. high": "3.8300",
            "3. low": "3.6300",
            "4. close": "3.8000",
            "5. volume": "27800199"
        },
        "2006-05-08": {
            "1. open": "3.5100",
            "2. high": "3.6500",
            "3. low": "3.5100",
            "4. close": "3.6300",
            "5. volume": "13114791"
        },
        "2006-04-28": {
            "1. open": "3.5200",
            "2. high": "3.5900",
            "3. low": "3.4800",
            "4. close": "3.5500",
            "5. volume": "12002382"
        },
        "2006-04-27": {
            "1. open": "3.6600",
            "2. high": "3.6600",
            "3. low": "3.5300",
            "4. close": "3.5600",
            "5. volume": "7060802"
        },
        "2006-04-26": {
            "1. open": "3.5000",
            "2. high": "3.7000",
            "3. low": "3.4300",
            "4. close": "3.6300",
            "5. volume": "22961670"
        },
        "2006-04-24": {
            "1. open": "3.5400",
            "2. high": "3.5500",
            "3. low": "3.4000",
            "4. close": "3.4400",
            "5. volume": "13304177"
        },
        "2006-04-21": {
            "1. open": "3.5200",
            "2. high": "3.5400",
            "3. low": "3.4800",
            "4. close": "3.5400",
            "5. volume": "11503710"
        },
        "2006-04-20": {
            "1. open": "3.6200",
            "2. high": "3.6400",
            "3. low": "3.4700",
            "4. close": "3.5200",
            "5. volume": "17512060"
        },
        "2006-04-19": {
            "1. open": "3.6900",
            "2. high": "3.7300",
            "3. low": "3.5900",
            "4. close": "3.6200",
            "5. volume": "10384230"
        },
        "2006-04-18": {
            "1. open": "3.7000",
            "2. high": "3.7300",
            "3. low": "3.6300",
            "4. close": "3.6800",
            "5. volume": "10515485"
        },
        "2006-04-17": {
            "1. open": "3.6400",
            "2. high": "3.7200",
            "3. low": "3.6300",
            "4. close": "3.6900",
            "5. volume": "10909291"
        },
        "2006-04-14": {
            "1. open": "3.5800",
            "2. high": "3.6800",
            "3. low": "3.5700",
            "4. close": "3.6700",
            "5. volume": "7718605"
        },
        "2006-04-13": {
            "1. open": "3.6500",
            "2. high": "3.7100",
            "3. low": "3.5800",
            "4. close": "3.5900",
            "5. volume": "9376183"
        },
        "2006-04-12": {
            "1. open": "3.7200",
            "2. high": "3.7200",
            "3. low": "3.6200",
            "4. close": "3.6400",
            "5. volume": "11415994"
        },
        "2006-04-11": {
            "1. open": "3.6500",
            "2. high": "3.7500",
            "3. low": "3.6000",
            "4. close": "3.7200",
            "5. volume": "20919824"
        },
        "2006-04-10": {
            "1. open": "3.5000",
            "2. high": "3.6900",
            "3. low": "3.5000",
            "4. close": "3.6500",
            "5. volume": "22327015"
        },
        "2006-04-07": {
            "1. open": "3.5800",
            "2. high": "3.5800",
            "3. low": "3.4800",
            "4. close": "3.5000",
            "5. volume": "11309767"
        },
        "2006-04-06": {
            "1. open": "3.5700",
            "2. high": "3.6500",
            "3. low": "3.5600",
            "4. close": "3.5800",
            "5. volume": "15458294"
        },
        "2006-04-05": {
            "1. open": "3.5200",
            "2. high": "3.5600",
            "3. low": "3.4900",
            "4. close": "3.5600",
            "5. volume": "11223157"
        },
        "2006-04-04": {
            "1. open": "3.5500",
            "2. high": "3.5600",
            "3. low": "3.4900",
            "4. close": "3.5200",
            "5. volume": "9343767"
        },
        "2006-04-03": {
            "1. open": "3.4800",
            "2. high": "3.5600",
            "3. low": "3.4700",
            "4. close": "3.5400",
            "5. volume": "7453387"
        },
        "2006-03-31": {
            "1. open": "3.4700",
            "2. high": "3.5000",
            "3. low": "3.4200",
            "4. close": "3.4900",
            "5. volume": "4453340"
        },
        "2006-03-30": {
            "1. open": "3.5600",
            "2. high": "3.5600",
            "3. low": "3.4800",
            "4. close": "3.4800",
            "5. volume": "6894576"
        },
        "2006-03-29": {
            "1. open": "3.5200",
            "2. high": "3.5700",
            "3. low": "3.5000",
            "4. close": "3.5500",
            "5. volume": "7783018"
        },
        "2006-03-28": {
            "1. open": "3.5200",
            "2. high": "3.5300",
            "3. low": "3.4800",
            "4. close": "3.5200",
            "5. volume": "6978039"
        },
        "2006-03-27": {
            "1. open": "3.5500",
            "2. high": "3.5600",
            "3. low": "3.4700",
            "4. close": "3.5300",
            "5. volume": "8758692"
        },
        "2006-03-24": {
            "1. open": "3.6100",
            "2. high": "3.6800",
            "3. low": "3.5500",
            "4. close": "3.5700",
            "5. volume": "7480789"
        },
        "2006-03-23": {
            "1. open": "3.6400",
            "2. high": "3.6500",
            "3. low": "3.5700",
            "4. close": "3.6400",
            "5. volume": "4973742"
        },
        "2006-03-22": {
            "1. open": "3.6600",
            "2. high": "3.6600",
            "3. low": "3.6000",
            "4. close": "3.6400",
            "5. volume": "3569224"
        },
        "2006-03-21": {
            "1. open": "3.7200",
            "2. high": "3.7200",
            "3. low": "3.6300",
            "4. close": "3.6400",
            "5. volume": "9770755"
        },
        "2006-03-20": {
            "1. open": "3.7000",
            "2. high": "3.7100",
            "3. low": "3.6400",
            "4. close": "3.7100",
            "5. volume": "6736597"
        },
        "2006-03-17": {
            "1. open": "3.5900",
            "2. high": "3.7200",
            "3. low": "3.5400",
            "4. close": "3.6900",
            "5. volume": "10682025"
        },
        "2006-03-16": {
            "1. open": "3.6300",
            "2. high": "3.6500",
            "3. low": "3.6000",
            "4. close": "3.6000",
            "5. volume": "3624076"
        },
        "2006-03-15": {
            "1. open": "3.6100",
            "2. high": "3.6800",
            "3. low": "3.6000",
            "4. close": "3.6400",
            "5. volume": "5897507"
        },
        "2006-03-14": {
            "1. open": "3.6800",
            "2. high": "3.6900",
            "3. low": "3.6000",
            "4. close": "3.6300",
            "5. volume": "6615965"
        },
        "2006-03-13": {
            "1. open": "3.6300",
            "2. high": "3.6900",
            "3. low": "3.5900",
            "4. close": "3.6800",
            "5. volume": "6987046"
        },
        "2006-03-10": {
            "1. open": "3.6100",
            "2. high": "3.6900",
            "3. low": "3.6100",
            "4. close": "3.6300",
            "5. volume": "6439238"
        },
        "2006-03-09": {
            "1. open": "3.5500",
            "2. high": "3.7200",
            "3. low": "3.5200",
            "4. close": "3.6200",
            "5. volume": "20394507"
        },
        "2006-03-08": {
            "1. open": "3.4500",
            "2. high": "3.5600",
            "3. low": "3.4100",
            "4. close": "3.5200",
            "5. volume": "10755972"
        },
        "2006-03-07": {
            "1. open": "3.5100",
            "2. high": "3.5100",
            "3. low": "3.4500",
            "4. close": "3.4600",
            "5. volume": "7244459"
        },
        "2006-03-06": {
            "1. open": "3.5200",
            "2. high": "3.5800",
            "3. low": "3.4800",
            "4. close": "3.5100",
            "5. volume": "5203181"
        },
        "2006-03-03": {
            "1. open": "3.5100",
            "2. high": "3.5400",
            "3. low": "3.4500",
            "4. close": "3.5200",
            "5. volume": "9564946"
        },
        "2006-03-02": {
            "1. open": "3.5800",
            "2. high": "3.6400",
            "3. low": "3.4900",
            "4. close": "3.5100",
            "5. volume": "9304879"
        },
        "2006-03-01": {
            "1. open": "3.5600",
            "2. high": "3.5900",
            "3. low": "3.5200",
            "4. close": "3.5800",
            "5. volume": "12764158"
        },
        "2006-02-28": {
            "1. open": "3.5600",
            "2. high": "3.6200",
            "3. low": "3.4500",
            "4. close": "3.5500",
            "5. volume": "11833248"
        },
        "2006-02-27": {
            "1. open": "3.7000",
            "2. high": "3.7100",
            "3. low": "3.5600",
            "4. close": "3.5800",
            "5. volume": "12408585"
        },
        "2006-02-24": {
            "1. open": "3.6500",
            "2. high": "3.7100",
            "3. low": "3.6300",
            "4. close": "3.6800",
            "5. volume": "10131114"
        },
        "2006-02-23": {
            "1. open": "3.5400",
            "2. high": "3.6800",
            "3. low": "3.5100",
            "4. close": "3.6400",
            "5. volume": "16740597"
        },
        "2006-02-22": {
            "1. open": "3.6600",
            "2. high": "3.6700",
            "3. low": "3.5300",
            "4. close": "3.5400",
            "5. volume": "17587083"
        },
        "2006-02-21": {
            "1. open": "3.4400",
            "2. high": "3.6700",
            "3. low": "3.4100",
            "4. close": "3.6500",
            "5. volume": "13161974"
        },
        "2006-02-20": {
            "1. open": "3.4300",
            "2. high": "3.4700",
            "3. low": "3.3900",
            "4. close": "3.4500",
            "5. volume": "6417226"
        },
        "2006-02-17": {
            "1. open": "3.4800",
            "2. high": "3.5300",
            "3. low": "3.4000",
            "4. close": "3.4300",
            "5. volume": "9361334"
        },
        "2006-02-16": {
            "1. open": "3.6600",
            "2. high": "3.6800",
            "3. low": "3.4500",
            "4. close": "3.5000",
            "5. volume": "12268392"
        },
        "2006-02-15": {
            "1. open": "3.6700",
            "2. high": "3.7100",
            "3. low": "3.6200",
            "4. close": "3.6500",
            "5. volume": "18151607"
        },
        "2006-02-14": {
            "1. open": "3.7500",
            "2. high": "3.7500",
            "3. low": "3.6300",
            "4. close": "3.6700",
            "5. volume": "8851665"
        },
        "2006-02-13": {
            "1. open": "3.7500",
            "2. high": "3.8100",
            "3. low": "3.6600",
            "4. close": "3.7100",
            "5. volume": "5255405"
        },
        "2006-02-10": {
            "1. open": "3.7600",
            "2. high": "3.7800",
            "3. low": "3.7000",
            "4. close": "3.7500",
            "5. volume": "5612495"
        },
        "2006-02-09": {
            "1. open": "3.8100",
            "2. high": "3.8900",
            "3. low": "3.7300",
            "4. close": "3.7600",
            "5. volume": "11911139"
        },
        "2006-02-08": {
            "1. open": "3.8200",
            "2. high": "3.9100",
            "3. low": "3.8000",
            "4. close": "3.8300",
            "5. volume": "17917190"
        },
        "2006-02-07": {
            "1. open": "3.7500",
            "2. high": "3.9400",
            "3. low": "3.7500",
            "4. close": "3.8100",
            "5. volume": "26667413"
        },
        "2006-02-06": {
            "1. open": "3.6800",
            "2. high": "3.7700",
            "3. low": "3.6300",
            "4. close": "3.7400",
            "5. volume": "11265645"
        },
        "2006-01-25": {
            "1. open": "3.4700",
            "2. high": "3.8300",
            "3. low": "3.4200",
            "4. close": "3.6900",
            "5. volume": "17270923"
        },
        "2006-01-24": {
            "1. open": "3.4000",
            "2. high": "3.5100",
            "3. low": "3.3600",
            "4. close": "3.4800",
            "5. volume": "7246279"
        },
        "2006-01-23": {
            "1. open": "3.4400",
            "2. high": "3.4700",
            "3. low": "3.3900",
            "4. close": "3.4000",
            "5. volume": "7182230"
        },
        "2006-01-20": {
            "1. open": "3.5000",
            "2. high": "3.5300",
            "3. low": "3.4200",
            "4. close": "3.4400",
            "5. volume": "6434354"
        },
        "2006-01-19": {
            "1. open": "3.5300",
            "2. high": "3.5500",
            "3. low": "3.4600",
            "4. close": "3.5300",
            "5. volume": "7030264"
        },
        "2006-01-18": {
            "1. open": "3.4300",
            "2. high": "3.5400",
            "3. low": "3.4100",
            "4. close": "3.5200",
            "5. volume": "13408325"
        },
        "2006-01-17": {
            "1. open": "3.4500",
            "2. high": "3.4900",
            "3. low": "3.4200",
            "4. close": "3.4400",
            "5. volume": "8125313"
        },
        "2006-01-16": {
            "1. open": "3.4500",
            "2. high": "3.4700",
            "3. low": "3.4100",
            "4. close": "3.4400",
            "5. volume": "7410353"
        },
        "2006-01-13": {
            "1. open": "3.5300",
            "2. high": "3.5900",
            "3. low": "3.4200",
            "4. close": "3.4700",
            "5. volume": "7811533"
        },
        "2006-01-12": {
            "1. open": "3.5200",
            "2. high": "3.5500",
            "3. low": "3.4700",
            "4. close": "3.5300",
            "5. volume": "5490091"
        },
        "2006-01-11": {
            "1. open": "3.4700",
            "2. high": "3.5800",
            "3. low": "3.4500",
            "4. close": "3.5300",
            "5. volume": "14357099"
        },
        "2006-01-10": {
            "1. open": "3.4700",
            "2. high": "3.4900",
            "3. low": "3.4000",
            "4. close": "3.4800",
            "5. volume": "6210996"
        },
        "2006-01-09": {
            "1. open": "3.4500",
            "2. high": "3.5400",
            "3. low": "3.4300",
            "4. close": "3.4700",
            "5. volume": "13946883"
        },
        "2006-01-06": {
            "1. open": "3.4300",
            "2. high": "3.5000",
            "3. low": "3.3800",
            "4. close": "3.4200",
            "5. volume": "14965408"
        },
        "2006-01-05": {
            "1. open": "3.3200",
            "2. high": "3.4500",
            "3. low": "3.2900",
            "4. close": "3.4200",
            "5. volume": "17322822"
        },
        "2006-01-04": {
            "1. open": "3.3000",
            "2. high": "3.3300",
            "3. low": "3.2500",
            "4. close": "3.3000",
            "5. volume": "11656646"
        },
        "2005-12-30": {
            "1. open": "3.3200",
            "2. high": "3.3500",
            "3. low": "3.2900",
            "4. close": "3.3100",
            "5. volume": "9298191"
        },
        "2005-12-29": {
            "1. open": "3.2800",
            "2. high": "3.3400",
            "3. low": "3.2500",
            "4. close": "3.3200",
            "5. volume": "6132982"
        },
        "2005-12-28": {
            "1. open": "3.3000",
            "2. high": "3.3100",
            "3. low": "3.2600",
            "4. close": "3.2800",
            "5. volume": "2629994"
        },
        "2005-12-27": {
            "1. open": "3.3300",
            "2. high": "3.3300",
            "3. low": "3.2800",
            "4. close": "3.3200",
            "5. volume": "3987511"
        },
        "2005-12-26": {
            "1. open": "3.3300",
            "2. high": "3.3800",
            "3. low": "3.3100",
            "4. close": "3.3300",
            "5. volume": "7703956"
        },
        "2005-12-23": {
            "1. open": "3.2900",
            "2. high": "3.3000",
            "3. low": "3.2500",
            "4. close": "3.3000",
            "5. volume": "5722488"
        },
        "2005-12-22": {
            "1. open": "3.2500",
            "2. high": "3.3000",
            "3. low": "3.2300",
            "4. close": "3.2700",
            "5. volume": "3935048"
        },
        "2005-12-21": {
            "1. open": "3.2800",
            "2. high": "3.3200",
            "3. low": "3.2600",
            "4. close": "3.2600",
            "5. volume": "4715178"
        },
        "2005-12-20": {
            "1. open": "3.3300",
            "2. high": "3.3300",
            "3. low": "3.2600",
            "4. close": "3.2900",
            "5. volume": "4455868"
        },
        "2005-12-19": {
            "1. open": "3.3600",
            "2. high": "3.3600",
            "3. low": "3.3000",
            "4. close": "3.3400",
            "5. volume": "5188621"
        },
        "2005-12-16": {
            "1. open": "3.2800",
            "2. high": "3.3700",
            "3. low": "3.2500",
            "4. close": "3.3600",
            "5. volume": "9699183"
        },
        "2005-12-15": {
            "1. open": "3.2800",
            "2. high": "3.3400",
            "3. low": "3.2500",
            "4. close": "3.2800",
            "5. volume": "8438691"
        },
        "2005-12-14": {
            "1. open": "3.2400",
            "2. high": "3.3000",
            "3. low": "3.2200",
            "4. close": "3.2900",
            "5. volume": "11338682"
        },
        "2005-12-13": {
            "1. open": "3.2000",
            "2. high": "3.2500",
            "3. low": "3.1700",
            "4. close": "3.2300",
            "5. volume": "7706868"
        },
        "2005-12-12": {
            "1. open": "3.1900",
            "2. high": "3.2400",
            "3. low": "3.1600",
            "4. close": "3.2000",
            "5. volume": "7300047"
        },
        "2005-12-09": {
            "1. open": "3.1500",
            "2. high": "3.2100",
            "3. low": "3.1100",
            "4. close": "3.1900",
            "5. volume": "9197978"
        },
        "2005-12-08": {
            "1. open": "3.2000",
            "2. high": "3.2000",
            "3. low": "3.1000",
            "4. close": "3.1300",
            "5. volume": "8487889"
        },
        "2005-12-07": {
            "1. open": "3.1000",
            "2. high": "3.2000",
            "3. low": "3.0800",
            "4. close": "3.1600",
            "5. volume": "12953953"
        },
        "2005-12-06": {
            "1. open": "3.0600",
            "2. high": "3.1100",
            "3. low": "3.0400",
            "4. close": "3.1000",
            "5. volume": "5050009"
        },
        "2005-12-05": {
            "1. open": "3.1000",
            "2. high": "3.1100",
            "3. low": "3.0500",
            "4. close": "3.0600",
            "5. volume": "4542844"
        },
        "2005-12-02": {
            "1. open": "3.0600",
            "2. high": "3.1200",
            "3. low": "3.0500",
            "4. close": "3.1200",
            "5. volume": "4927898"
        },
        "2005-12-01": {
            "1. open": "3.0600",
            "2. high": "3.1000",
            "3. low": "3.0500",
            "4. close": "3.0800",
            "5. volume": "2408089"
        },
        "2005-11-30": {
            "1. open": "3.0600",
            "2. high": "3.0900",
            "3. low": "3.0500",
            "4. close": "3.0700",
            "5. volume": "3269697"
        },
        "2005-11-29": {
            "1. open": "3.1300",
            "2. high": "3.1600",
            "3. low": "3.0700",
            "4. close": "3.0700",
            "5. volume": "5268303"
        },
        "2005-11-28": {
            "1. open": "3.1600",
            "2. high": "3.1700",
            "3. low": "3.1200",
            "4. close": "3.1300",
            "5. volume": "4378979"
        },
        "2005-11-25": {
            "1. open": "3.1200",
            "2. high": "3.1600",
            "3. low": "3.1100",
            "4. close": "3.1600",
            "5. volume": "4927586"
        },
        "2005-11-24": {
            "1. open": "3.1000",
            "2. high": "3.1900",
            "3. low": "3.0800",
            "4. close": "3.1200",
            "5. volume": "7128552"
        },
        "2005-11-23": {
            "1. open": "3.0800",
            "2. high": "3.1400",
            "3. low": "3.0600",
            "4. close": "3.1000",
            "5. volume": "4090519"
        },
        "2005-11-22": {
            "1. open": "3.1600",
            "2. high": "3.1600",
            "3. low": "3.0800",
            "4. close": "3.0800",
            "5. volume": "6808305"
        },
        "2005-11-21": {
            "1. open": "3.1400",
            "2. high": "3.1700",
            "3. low": "3.1200",
            "4. close": "3.1600",
            "5. volume": "9023875"
        },
        "2005-11-18": {
            "1. open": "3.0100",
            "2. high": "3.1600",
            "3. low": "2.9800",
            "4. close": "3.1400",
            "5. volume": "23977923"
        },
        "2005-11-17": {
            "1. open": "3.0300",
            "2. high": "3.0700",
            "3. low": "3.0000",
            "4. close": "3.0000",
            "5. volume": "9579805"
        },
        "2005-11-16": {
            "1. open": "2.9900",
            "2. high": "3.0300",
            "3. low": "2.9300",
            "4. close": "3.0100",
            "5. volume": "6847207"
        },
        "2005-11-15": {
            "1. open": "2.9800",
            "2. high": "3.0200",
            "3. low": "2.9600",
            "4. close": "2.9900",
            "5. volume": "6977907"
        },
        "2005-11-14": {
            "1. open": "3.0500",
            "2. high": "3.0500",
            "3. low": "2.9400",
            "4. close": "2.9800",
            "5. volume": "11380944"
        },
        "2005-11-11": {
            "1. open": "3.1300",
            "2. high": "3.1400",
            "3. low": "3.0300",
            "4. close": "3.0500",
            "5. volume": "12789938"
        },
        "2005-11-10": {
            "1. open": "3.1800",
            "2. high": "3.2000",
            "3. low": "3.1200",
            "4. close": "3.1400",
            "5. volume": "9342146"
        },
        "2005-11-09": {
            "1. open": "3.2200",
            "2. high": "3.2200",
            "3. low": "3.1700",
            "4. close": "3.1800",
            "5. volume": "7575258"
        },
        "2005-11-08": {
            "1. open": "3.2000",
            "2. high": "3.2300",
            "3. low": "3.1500",
            "4. close": "3.2200",
            "5. volume": "5305418"
        },
        "2005-11-07": {
            "1. open": "3.1700",
            "2. high": "3.2000",
            "3. low": "3.1300",
            "4. close": "3.1900",
            "5. volume": "4722694"
        },
        "2005-11-04": {
            "1. open": "3.1200",
            "2. high": "3.1800",
            "3. low": "3.1200",
            "4. close": "3.1600",
            "5. volume": "6905995"
        },
        "2005-11-03": {
            "1. open": "3.1900",
            "2. high": "3.2000",
            "3. low": "3.1200",
            "4. close": "3.1300",
            "5. volume": "7369612"
        },
        "2005-11-02": {
            "1. open": "3.1400",
            "2. high": "3.2500",
            "3. low": "3.1400",
            "4. close": "3.1800",
            "5. volume": "10270755"
        },
        "2005-11-01": {
            "1. open": "3.1900",
            "2. high": "3.1900",
            "3. low": "3.1100",
            "4. close": "3.1300",
            "5. volume": "7042598"
        },
        "2005-10-31": {
            "1. open": "3.1800",
            "2. high": "3.2100",
            "3. low": "3.1000",
            "4. close": "3.1900",
            "5. volume": "11644044"
        },
        "2005-10-28": {
            "1. open": "3.3000",
            "2. high": "3.3000",
            "3. low": "3.1000",
            "4. close": "3.1900",
            "5. volume": "18796113"
        },
        "2005-10-27": {
            "1. open": "3.7200",
            "2. high": "3.7200",
            "3. low": "3.3300",
            "4. close": "3.3500",
            "5. volume": "130766746"
        },
        "2005-10-26": {
            "1. open": "3.6800",
            "2. high": "3.7100",
            "3. low": "3.6000",
            "4. close": "3.7000",
            "5. volume": "59135260"
        },
        "2005-10-25": {
            "1. open": "3.5100",
            "2. high": "3.7500",
            "3. low": "3.4800",
            "4. close": "3.6900",
            "5. volume": "78271167"
        },
        "2005-10-24": {
            "1. open": "3.9800",
            "2. high": "3.9800",
            "3. low": "3.3000",
            "4. close": "3.4500",
            "5. volume": "206464637"
        },
        "2005-09-29": {
            "1. open": "5.1500",
            "2. high": "5.2000",
            "3. low": "5.1400",
            "4. close": "5.1600",
            "5. volume": "20834778"
        },
        "2005-09-28": {
            "1. open": "5.1400",
            "2. high": "5.1700",
            "3. low": "5.1200",
            "4. close": "5.1500",
            "5. volume": "15495467"
        },
        "2005-09-27": {
            "1. open": "5.0900",
            "2. high": "5.1500",
            "3. low": "5.0900",
            "4. close": "5.1400",
            "5. volume": "12774833"
        },
        "2005-09-26": {
            "1. open": "5.2000",
            "2. high": "5.2100",
            "3. low": "5.1000",
            "4. close": "5.1300",
            "5. volume": "19016688"
        },
        "2005-09-23": {
            "1. open": "5.2000",
            "2. high": "5.2300",
            "3. low": "5.1700",
            "4. close": "5.1800",
            "5. volume": "8045823"
        },
        "2005-09-22": {
            "1. open": "5.2200",
            "2. high": "5.2500",
            "3. low": "5.1000",
            "4. close": "5.2000",
            "5. volume": "20943708"
        },
        "2005-09-21": {
            "1. open": "5.4000",
            "2. high": "5.4300",
            "3. low": "5.1900",
            "4. close": "5.2200",
            "5. volume": "42156784"
        },
        "2005-09-09": {
            "1. open": "5.2200",
            "2. high": "5.3300",
            "3. low": "5.1700",
            "4. close": "5.1900",
            "5. volume": "22396753"
        },
        "2005-09-08": {
            "1. open": "5.0800",
            "2. high": "5.2700",
            "3. low": "5.0800",
            "4. close": "5.2000",
            "5. volume": "27863211"
        },
        "2005-09-07": {
            "1. open": "4.8400",
            "2. high": "5.0500",
            "3. low": "4.8400",
            "4. close": "5.0300",
            "5. volume": "19308223"
        },
        "2005-09-06": {
            "1. open": "5.0100",
            "2. high": "5.0200",
            "3. low": "4.8100",
            "4. close": "4.8400",
            "5. volume": "9367957"
        },
        "2005-09-05": {
            "1. open": "5.0400",
            "2. high": "5.0400",
            "3. low": "4.9200",
            "4. close": "4.9800",
            "5. volume": "7028100"
        },
        "2005-09-02": {
            "1. open": "4.9500",
            "2. high": "5.0500",
            "3. low": "4.8900",
            "4. close": "5.0200",
            "5. volume": "11286074"
        },
        "2005-09-01": {
            "1. open": "4.8600",
            "2. high": "4.9600",
            "3. low": "4.7500",
            "4. close": "4.9400",
            "5. volume": "9450270"
        },
        "2005-08-31": {
            "1. open": "4.7800",
            "2. high": "4.9000",
            "3. low": "4.7000",
            "4. close": "4.8600",
            "5. volume": "9207574"
        },
        "2005-08-30": {
            "1. open": "4.9000",
            "2. high": "4.9500",
            "3. low": "4.7500",
            "4. close": "4.8000",
            "5. volume": "10617824"
        },
        "2005-08-29": {
            "1. open": "5.1800",
            "2. high": "5.1800",
            "3. low": "4.9000",
            "4. close": "4.9300",
            "5. volume": "12488156"
        },
        "2005-08-26": {
            "1. open": "5.2100",
            "2. high": "5.2500",
            "3. low": "5.1500",
            "4. close": "5.1800",
            "5. volume": "4525560"
        },
        "2005-08-25": {
            "1. open": "5.2500",
            "2. high": "5.3300",
            "3. low": "5.1800",
            "4. close": "5.2100",
            "5. volume": "8341880"
        },
        "2005-08-24": {
            "1. open": "5.1600",
            "2. high": "5.2500",
            "3. low": "5.1400",
            "4. close": "5.2400",
            "5. volume": "10646052"
        },
        "2005-08-23": {
            "1. open": "5.2200",
            "2. high": "5.2200",
            "3. low": "5.0600",
            "4. close": "5.1500",
            "5. volume": "6172436"
        },
        "2005-08-22": {
            "1. open": "5.2300",
            "2. high": "5.2700",
            "3. low": "5.1600",
            "4. close": "5.2200",
            "5. volume": "6896076"
        },
        "2005-08-19": {
            "1. open": "5.0900",
            "2. high": "5.3000",
            "3. low": "5.0800",
            "4. close": "5.2500",
            "5. volume": "22163773"
        },
        "2005-08-18": {
            "1. open": "5.0700",
            "2. high": "5.3600",
            "3. low": "5.0300",
            "4. close": "5.0800",
            "5. volume": "35409008"
        },
        "2005-08-17": {
            "1. open": "5.0700",
            "2. high": "5.0700",
            "3. low": "4.9000",
            "4. close": "5.0700",
            "5. volume": "15624908"
        },
        "2005-08-16": {
            "1. open": "5.1900",
            "2. high": "5.2400",
            "3. low": "5.0500",
            "4. close": "5.0800",
            "5. volume": "15430389"
        },
        "2005-08-15": {
            "1. open": "5.1700",
            "2. high": "5.2000",
            "3. low": "5.0400",
            "4. close": "5.1900",
            "5. volume": "13836271"
        },
        "2005-08-12": {
            "1. open": "5.0000",
            "2. high": "5.2200",
            "3. low": "4.9800",
            "4. close": "5.1900",
            "5. volume": "28674199"
        },
        "2005-08-11": {
            "1. open": "5.0800",
            "2. high": "5.0800",
            "3. low": "4.9200",
            "4. close": "5.0000",
            "5. volume": "19327398"
        },
        "2005-08-10": {
            "1. open": "5.1400",
            "2. high": "5.1400",
            "3. low": "4.9500",
            "4. close": "5.0900",
            "5. volume": "17482560"
        },
        "2005-08-09": {
            "1. open": "5.0000",
            "2. high": "5.2300",
            "3. low": "4.9600",
            "4. close": "5.1800",
            "5. volume": "14152363"
        },
        "2005-08-08": {
            "1. open": "5.1900",
            "2. high": "5.3700",
            "3. low": "5.1800",
            "4. close": "5.2900",
            "5. volume": "15307307"
        },
        "2005-08-05": {
            "1. open": "5.0000",
            "2. high": "5.1900",
            "3. low": "4.9900",
            "4. close": "5.1800",
            "5. volume": "9707879"
        },
        "2005-08-04": {
            "1. open": "5.0500",
            "2. high": "5.1000",
            "3. low": "4.9600",
            "4. close": "5.0100",
            "5. volume": "5529955"
        },
        "2005-08-03": {
            "1. open": "5.1300",
            "2. high": "5.2100",
            "3. low": "5.0500",
            "4. close": "5.0700",
            "5. volume": "12500451"
        },
        "2005-08-02": {
            "1. open": "5.0000",
            "2. high": "5.1500",
            "3. low": "5.0000",
            "4. close": "5.1100",
            "5. volume": "10991441"
        },
        "2005-08-01": {
            "1. open": "4.9500",
            "2. high": "5.0800",
            "3. low": "4.9200",
            "4. close": "4.9900",
            "5. volume": "7933229"
        },
        "2005-07-29": {
            "1. open": "4.9900",
            "2. high": "4.9900",
            "3. low": "4.9200",
            "4. close": "4.9600",
            "5. volume": "6052966"
        },
        "2005-07-28": {
            "1. open": "5.0000",
            "2. high": "5.0200",
            "3. low": "4.9300",
            "4. close": "5.0000",
            "5. volume": "11869039"
        },
        "2005-07-27": {
            "1. open": "4.7200",
            "2. high": "4.9900",
            "3. low": "4.7100",
            "4. close": "4.9900",
            "5. volume": "24153374"
        },
        "2005-07-26": {
            "1. open": "4.6000",
            "2. high": "4.7700",
            "3. low": "4.5700",
            "4. close": "4.7200",
            "5. volume": "13615329"
        },
        "2005-07-25": {
            "1. open": "4.7000",
            "2. high": "4.7300",
            "3. low": "4.5200",
            "4. close": "4.6100",
            "5. volume": "10744455"
        },
        "2005-07-22": {
            "1. open": "4.6500",
            "2. high": "4.7800",
            "3. low": "4.6000",
            "4. close": "4.7400",
            "5. volume": "12180330"
        },
        "2005-07-21": {
            "1. open": "4.7000",
            "2. high": "4.7100",
            "3. low": "4.6100",
            "4. close": "4.6500",
            "5. volume": "4127373"
        },
        "2005-07-20": {
            "1. open": "4.6100",
            "2. high": "4.7000",
            "3. low": "4.5900",
            "4. close": "4.7000",
            "5. volume": "4788807"
        },
        "2005-07-19": {
            "1. open": "4.7200",
            "2. high": "4.7500",
            "3. low": "4.5900",
            "4. close": "4.6100",
            "5. volume": "10672380"
        },
        "2005-07-18": {
            "1. open": "4.7000",
            "2. high": "4.7900",
            "3. low": "4.6300",
            "4. close": "4.7600",
            "5. volume": "7755352"
        },
        "2005-07-15": {
            "1. open": "4.6700",
            "2. high": "4.7300",
            "3. low": "4.6300",
            "4. close": "4.7000",
            "5. volume": "11641498"
        },
        "2005-07-14": {
            "1. open": "4.6400",
            "2. high": "4.7700",
            "3. low": "4.5700",
            "4. close": "4.6400",
            "5. volume": "9853908"
        },
        "2005-07-13": {
            "1. open": "4.6000",
            "2. high": "4.7700",
            "3. low": "4.5800",
            "4. close": "4.6600",
            "5. volume": "15376232"
        },
        "2005-07-12": {
            "1. open": "4.4000",
            "2. high": "4.7300",
            "3. low": "4.3800",
            "4. close": "4.6400",
            "5. volume": "15121398"
        },
        "2005-07-11": {
            "1. open": "4.5800",
            "2. high": "4.6300",
            "3. low": "4.3600",
            "4. close": "4.3900",
            "5. volume": "12066615"
        },
        "2005-07-08": {
            "1. open": "4.3600",
            "2. high": "4.5100",
            "3. low": "4.3200",
            "4. close": "4.4800",
            "5. volume": "11871448"
        },
        "2005-07-07": {
            "1. open": "4.3000",
            "2. high": "4.4200",
            "3. low": "4.2500",
            "4. close": "4.3800",
            "5. volume": "4191902"
        },
        "2005-07-06": {
            "1. open": "4.3600",
            "2. high": "4.3800",
            "3. low": "4.2800",
            "4. close": "4.3000",
            "5. volume": "3301010"
        },
        "2005-07-05": {
            "1. open": "4.2600",
            "2. high": "4.3700",
            "3. low": "4.2000",
            "4. close": "4.3200",
            "5. volume": "5027398"
        },
        "2005-07-04": {
            "1. open": "4.1800",
            "2. high": "4.3100",
            "3. low": "4.0800",
            "4. close": "4.2500",
            "5. volume": "9539441"
        },
        "2005-07-01": {
            "1. open": "4.3100",
            "2. high": "4.3900",
            "3. low": "4.2800",
            "4. close": "4.3200",
            "5. volume": "9161521"
        },
        "2005-06-30": {
            "1. open": "4.5400",
            "2. high": "4.5400",
            "3. low": "4.2500",
            "4. close": "4.3000",
            "5. volume": "11992763"
        },
        "2005-06-29": {
            "1. open": "4.5700",
            "2. high": "4.6000",
            "3. low": "4.5200",
            "4. close": "4.5400",
            "5. volume": "6039530"
        },
        "2005-06-28": {
            "1. open": "4.6000",
            "2. high": "4.6600",
            "3. low": "4.5300",
            "4. close": "4.5700",
            "5. volume": "10580138"
        },
        "2005-06-27": {
            "1. open": "4.4500",
            "2. high": "4.7200",
            "3. low": "4.4300",
            "4. close": "4.6500",
            "5. volume": "26215719"
        },
        "2005-06-24": {
            "1. open": "4.4000",
            "2. high": "4.4500",
            "3. low": "4.2500",
            "4. close": "4.4000",
            "5. volume": "6216709"
        },
        "2005-06-23": {
            "1. open": "4.4700",
            "2. high": "4.4800",
            "3. low": "4.3800",
            "4. close": "4.4000",
            "5. volume": "6721680"
        },
        "2005-06-22": {
            "1. open": "4.4800",
            "2. high": "4.5600",
            "3. low": "4.3600",
            "4. close": "4.4500",
            "5. volume": "10604452"
        },
        "2005-06-21": {
            "1. open": "4.6800",
            "2. high": "4.7500",
            "3. low": "4.6600",
            "4. close": "4.7100",
            "5. volume": "11268560"
        },
        "2005-06-20": {
            "1. open": "4.6000",
            "2. high": "4.7300",
            "3. low": "4.4800",
            "4. close": "4.6900",
            "5. volume": "15467778"
        },
        "2005-06-17": {
            "1. open": "4.5800",
            "2. high": "4.6000",
            "3. low": "4.4600",
            "4. close": "4.5000",
            "5. volume": "6270824"
        },
        "2005-06-16": {
            "1. open": "4.4300",
            "2. high": "4.5700",
            "3. low": "4.4300",
            "4. close": "4.5500",
            "5. volume": "8656756"
        },
        "2005-06-15": {
            "1. open": "4.6600",
            "2. high": "4.6600",
            "3. low": "4.4700",
            "4. close": "4.4900",
            "5. volume": "16441000"
        },
        "2005-06-14": {
            "1. open": "4.7800",
            "2. high": "4.8400",
            "3. low": "4.6700",
            "4. close": "4.6900",
            "5. volume": "21564153"
        },
        "2005-06-13": {
            "1. open": "4.4800",
            "2. high": "4.8700",
            "3. low": "4.4700",
            "4. close": "4.7800",
            "5. volume": "41869612"
        },
        "2005-06-10": {
            "1. open": "4.5400",
            "2. high": "4.6800",
            "3. low": "4.4600",
            "4. close": "4.4800",
            "5. volume": "22130228"
        },
        "2005-06-09": {
            "1. open": "4.4400",
            "2. high": "4.6700",
            "3. low": "4.3100",
            "4. close": "4.5400",
            "5. volume": "35887162"
        },
        "2005-06-08": {
            "1. open": "4.2000",
            "2. high": "4.5000",
            "3. low": "4.1200",
            "4. close": "4.4400",
            "5. volume": "31619066"
        },
        "2005-06-07": {
            "1. open": "4.1400",
            "2. high": "4.1800",
            "3. low": "4.0900",
            "4. close": "4.1000",
            "5. volume": "6558428"
        },
        "2005-06-06": {
            "1. open": "4.0800",
            "2. high": "4.1300",
            "3. low": "3.9800",
            "4. close": "4.1000",
            "5. volume": "8761459"
        },
        "2005-06-03": {
            "1. open": "4.2200",
            "2. high": "4.2200",
            "3. low": "4.0800",
            "4. close": "4.0900",
            "5. volume": "6380190"
        },
        "2005-06-02": {
            "1. open": "4.2100",
            "2. high": "4.2500",
            "3. low": "4.1600",
            "4. close": "4.2200",
            "5. volume": "4185653"
        },
        "2005-06-01": {
            "1. open": "4.2800",
            "2. high": "4.3200",
            "3. low": "4.2000",
            "4. close": "4.2100",
            "5. volume": "5401517"
        },
        "2005-05-31": {
            "1. open": "4.2600",
            "2. high": "4.3800",
            "3. low": "4.2600",
            "4. close": "4.2900",
            "5. volume": "14353111"
        },
        "2005-05-30": {
            "1. open": "4.2000",
            "2. high": "4.2600",
            "3. low": "4.1600",
            "4. close": "4.2400",
            "5. volume": "5238827"
        },
        "2005-05-27": {
            "1. open": "4.1500",
            "2. high": "4.2200",
            "3. low": "4.1200",
            "4. close": "4.1800",
            "5. volume": "3722339"
        },
        "2005-05-26": {
            "1. open": "4.2400",
            "2. high": "4.2600",
            "3. low": "4.1600",
            "4. close": "4.1700",
            "5. volume": "4179112"
        },
        "2005-05-25": {
            "1. open": "4.1900",
            "2. high": "4.2900",
            "3. low": "4.1600",
            "4. close": "4.2400",
            "5. volume": "10075485"
        },
        "2005-05-24": {
            "1. open": "4.0800",
            "2. high": "4.2300",
            "3. low": "4.0600",
            "4. close": "4.1900",
            "5. volume": "6541570"
        },
        "2005-05-23": {
            "1. open": "4.1200",
            "2. high": "4.1700",
            "3. low": "4.0800",
            "4. close": "4.0900",
            "5. volume": "5759064"
        },
        "2005-05-20": {
            "1. open": "4.2800",
            "2. high": "4.2800",
            "3. low": "4.1100",
            "4. close": "4.1300",
            "5. volume": "9192488"
        },
        "2005-05-19": {
            "1. open": "4.2400",
            "2. high": "4.2900",
            "3. low": "4.1800",
            "4. close": "4.2700",
            "5. volume": "6229347"
        },
        "2005-05-18": {
            "1. open": "4.2500",
            "2. high": "4.2800",
            "3. low": "4.1900",
            "4. close": "4.2400",
            "5. volume": "7644229"
        },
        "2005-05-17": {
            "1. open": "4.1500",
            "2. high": "4.3100",
            "3. low": "4.1300",
            "4. close": "4.2400",
            "5. volume": "21110593"
        },
        "2005-05-16": {
            "1. open": "4.1700",
            "2. high": "4.1700",
            "3. low": "4.1000",
            "4. close": "4.1600",
            "5. volume": "3903869"
        },
        "2005-05-13": {
            "1. open": "4.0800",
            "2. high": "4.1700",
            "3. low": "4.0600",
            "4. close": "4.1600",
            "5. volume": "8892976"
        },
        "2005-05-12": {
            "1. open": "4.0500",
            "2. high": "4.1500",
            "3. low": "4.0200",
            "4. close": "4.1000",
            "5. volume": "6993497"
        },
        "2005-05-11": {
            "1. open": "4.1100",
            "2. high": "4.1100",
            "3. low": "4.0000",
            "4. close": "4.0500",
            "5. volume": "7944890"
        }
    }
}