{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "IBM",
        "3. Last Refreshed": "2026-04-22",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-04-22": {
            "1. open": "254.5100",
            "2. high": "257.5400",
            "3. low": "247.2100",
            "4. close": "251.8600",
            "5. volume": "12190197"
        },
        "2026-04-21": {
            "1. open": "254.0000",
            "2. high": "258.0900",
            "3. low": "251.8650",
            "4. close": "255.6800",
            "5. volume": "5584901"
        },
        "2026-04-20": {
            "1. open": "255.0000",
            "2. high": "258.5000",
            "3. low": "252.5600",
            "4. close": "253.7100",
            "5. volume": "5157714"
        },
        "2026-04-17": {
            "1. open": "254.6700",
            "2. high": "255.6500",
            "3. low": "251.0400",
            "4. close": "253.4700",
            "5. volume": "5671471"
        },
        "2026-04-16": {
            "1. open": "248.7500",
            "2. high": "251.2200",
            "3. low": "246.1250",
            "4. close": "251.0000",
            "5. volume": "4817500"
        },
        "2026-04-15": {
            "1. open": "242.2500",
            "2. high": "246.0600",
            "3. low": "240.9850",
            "4. close": "244.8000",
            "5. volume": "3879518"
        },
        "2026-04-14": {
            "1. open": "238.7500",
            "2. high": "241.5375",
            "3. low": "238.1200",
            "4. close": "240.2700",
            "5. volume": "3777272"
        },
        "2026-04-13": {
            "1. open": "233.6300",
            "2. high": "238.0700",
            "3. low": "231.7000",
            "4. close": "237.8200",
            "5. volume": "5349619"
        },
        "2026-04-10": {
            "1. open": "239.1900",
            "2. high": "239.2674",
            "3. low": "230.5100",
            "4. close": "230.7600",
            "5. volume": "5869361"
        },
        "2026-04-09": {
            "1. open": "240.8800",
            "2. high": "241.7400",
            "3. low": "233.7600",
            "4. close": "237.1800",
            "5. volume": "5078595"
        },
        "2026-04-08": {
            "1. open": "248.6300",
            "2. high": "250.0000",
            "3. low": "240.8000",
            "4. close": "241.7400",
            "5. volume": "4771476"
        },
        "2026-04-07": {
            "1. open": "245.3200",
            "2. high": "245.7600",
            "3. low": "241.1000",
            "4. close": "245.0700",
            "5. volume": "2356072"
        },
        "2026-04-06": {
            "1. open": "248.1400",
            "2. high": "248.8999",
            "3. low": "244.7400",
            "4. close": "246.7400",
            "5. volume": "3376019"
        },
        "2026-04-02": {
            "1. open": "243.0000",
            "2. high": "248.2103",
            "3. low": "241.4850",
            "4. close": "248.1600",
            "5. volume": "3350858"
        },
        "2026-04-01": {
            "1. open": "242.1200",
            "2. high": "246.2618",
            "3. low": "240.1400",
            "4. close": "243.1400",
            "5. volume": "4228653"
        },
        "2026-03-31": {
            "1. open": "240.2700",
            "2. high": "242.8500",
            "3. low": "236.3800",
            "4. close": "242.3900",
            "5. volume": "4750293"
        },
        "2026-03-30": {
            "1. open": "237.8000",
            "2. high": "240.2100",
            "3. low": "236.1310",
            "4. close": "237.2500",
            "5. volume": "3882602"
        },
        "2026-03-27": {
            "1. open": "238.8500",
            "2. high": "239.4400",
            "3. low": "233.7500",
            "4. close": "236.3400",
            "5. volume": "4853707"
        },
        "2026-03-26": {
            "1. open": "240.5600",
            "2. high": "246.6742",
            "3. low": "239.8000",
            "4. close": "241.6700",
            "5. volume": "3606840"
        },
        "2026-03-25": {
            "1. open": "243.6000",
            "2. high": "246.1900",
            "3. low": "238.0000",
            "4. close": "241.3900",
            "5. volume": "4207946"
        },
        "2026-03-24": {
            "1. open": "246.4450",
            "2. high": "247.1100",
            "3. low": "238.0000",
            "4. close": "240.5900",
            "5. volume": "4151491"
        },
        "2026-03-23": {
            "1. open": "246.5000",
            "2. high": "251.3500",
            "3. low": "244.7101",
            "4. close": "248.4400",
            "5. volume": "4972008"
        },
        "2026-03-20": {
            "1. open": "249.0000",
            "2. high": "250.2800",
            "3. low": "241.7700",
            "4. close": "241.7700",
            "5. volume": "11314093"
        },
        "2026-03-19": {
            "1. open": "249.4300",
            "2. high": "252.1900",
            "3. low": "248.2500",
            "4. close": "250.3700",
            "5. volume": "4249458"
        },
        "2026-03-18": {
            "1. open": "254.1600",
            "2. high": "258.2800",
            "3. low": "250.1600",
            "4. close": "251.6000",
            "5. volume": "5177047"
        },
        "2026-03-17": {
            "1. open": "250.5100",
            "2. high": "256.3900",
            "3. low": "250.0000",
            "4. close": "256.1100",
            "5. volume": "5840139"
        },
        "2026-03-16": {
            "1. open": "247.8700",
            "2. high": "252.2000",
            "3. low": "246.1000",
            "4. close": "249.2500",
            "5. volume": "5674228"
        },
        "2026-03-13": {
            "1. open": "247.6700",
            "2. high": "249.7200",
            "3. low": "244.7100",
            "4. close": "246.2800",
            "5. volume": "4338431"
        },
        "2026-03-12": {
            "1. open": "247.1000",
            "2. high": "250.0450",
            "3. low": "245.6400",
            "4. close": "247.6800",
            "5. volume": "5547724"
        },
        "2026-03-11": {
            "1. open": "250.0050",
            "2. high": "253.7150",
            "3. low": "247.2000",
            "4. close": "248.8700",
            "5. volume": "4012239"
        },
        "2026-03-10": {
            "1. open": "253.2600",
            "2. high": "253.4400",
            "3. low": "246.5500",
            "4. close": "250.2000",
            "5. volume": "4937960"
        },
        "2026-03-09": {
            "1. open": "255.3800",
            "2. high": "258.0800",
            "3. low": "251.5710",
            "4. close": "253.3300",
            "5. volume": "6126567"
        },
        "2026-03-06": {
            "1. open": "256.4400",
            "2. high": "259.3999",
            "3. low": "252.2100",
            "4. close": "258.8500",
            "5. volume": "6234402"
        },
        "2026-03-05": {
            "1. open": "249.3200",
            "2. high": "260.3800",
            "3. low": "249.0000",
            "4. close": "256.5500",
            "5. volume": "9899962"
        },
        "2026-03-04": {
            "1. open": "245.7450",
            "2. high": "250.8500",
            "3. low": "244.9550",
            "4. close": "250.0600",
            "5. volume": "6084995"
        },
        "2026-03-03": {
            "1. open": "236.3500",
            "2. high": "246.0900",
            "3. low": "234.2900",
            "4. close": "245.2800",
            "5. volume": "6960369"
        },
        "2026-03-02": {
            "1. open": "235.7000",
            "2. high": "240.7800",
            "3. low": "233.7800",
            "4. close": "239.3700",
            "5. volume": "6220287"
        },
        "2026-02-27": {
            "1. open": "238.0700",
            "2. high": "240.2100",
            "3. low": "234.5650",
            "4. close": "240.2100",
            "5. volume": "6642222"
        },
        "2026-02-26": {
            "1. open": "239.7100",
            "2. high": "247.4899",
            "3. low": "238.9500",
            "4. close": "242.0100",
            "5. volume": "7343055"
        },
        "2026-02-25": {
            "1. open": "233.2200",
            "2. high": "239.5500",
            "3. low": "231.2200",
            "4. close": "237.5400",
            "5. volume": "8569713"
        },
        "2026-02-24": {
            "1. open": "227.8000",
            "2. high": "236.5937",
            "3. low": "223.6300",
            "4. close": "229.3200",
            "5. volume": "13379817"
        },
        "2026-02-23": {
            "1. open": "254.3700",
            "2. high": "255.1900",
            "3. low": "220.7200",
            "4. close": "223.3500",
            "5. volume": "19522881"
        },
        "2026-02-20": {
            "1. open": "255.1950",
            "2. high": "259.0400",
            "3. low": "253.8000",
            "4. close": "257.1600",
            "5. volume": "4708550"
        },
        "2026-02-19": {
            "1. open": "256.0000",
            "2. high": "258.2800",
            "3. low": "253.5110",
            "4. close": "256.2800",
            "5. volume": "4948700"
        },
        "2026-02-18": {
            "1. open": "258.6400",
            "2. high": "261.1100",
            "3. low": "256.2500",
            "4. close": "260.7900",
            "5. volume": "3949229"
        },
        "2026-02-17": {
            "1. open": "259.2000",
            "2. high": "260.7000",
            "3. low": "254.6500",
            "4. close": "258.3100",
            "5. volume": "4929733"
        },
        "2026-02-13": {
            "1. open": "260.0000",
            "2. high": "264.6600",
            "3. low": "256.6400",
            "4. close": "262.3800",
            "5. volume": "6842620"
        },
        "2026-02-12": {
            "1. open": "270.3000",
            "2. high": "271.3000",
            "3. low": "257.2200",
            "4. close": "259.5200",
            "5. volume": "12565380"
        },
        "2026-02-11": {
            "1. open": "292.3400",
            "2. high": "293.5000",
            "3. low": "272.3601",
            "4. close": "272.8100",
            "5. volume": "7628244"
        },
        "2026-02-10": {
            "1. open": "294.9900",
            "2. high": "297.6100",
            "3. low": "290.3300",
            "4. close": "291.7600",
            "5. volume": "3837343"
        },
        "2026-02-09": {
            "1. open": "295.9100",
            "2. high": "297.7200",
            "3. low": "291.4200",
            "4. close": "296.3400",
            "5. volume": "4627815"
        },
        "2026-02-06": {
            "1. open": "292.5000",
            "2. high": "299.8900",
            "3. low": "290.6570",
            "4. close": "298.9300",
            "5. volume": "3744313"
        },
        "2026-02-05": {
            "1. open": "286.1000",
            "2. high": "291.8100",
            "3. low": "285.1000",
            "4. close": "289.8900",
            "5. volume": "5532797"
        },
        "2026-02-04": {
            "1. open": "291.4100",
            "2. high": "291.4100",
            "3. low": "278.9600",
            "4. close": "289.0500",
            "5. volume": "8708033"
        },
        "2026-02-03": {
            "1. open": "312.4000",
            "2. high": "312.9750",
            "3. low": "283.8500",
            "4. close": "294.3100",
            "5. volume": "11296020"
        },
        "2026-02-02": {
            "1. open": "307.5100",
            "2. high": "316.6400",
            "3. low": "306.4100",
            "4. close": "314.7300",
            "5. volume": "4581189"
        },
        "2026-01-30": {
            "1. open": "307.6000",
            "2. high": "307.7830",
            "3. low": "299.7300",
            "4. close": "306.7000",
            "5. volume": "5940669"
        },
        "2026-01-29": {
            "1. open": "317.8600",
            "2. high": "319.9000",
            "3. low": "303.4700",
            "4. close": "309.2400",
            "5. volume": "10124929"
        },
        "2026-01-28": {
            "1. open": "294.1700",
            "2. high": "295.9500",
            "3. low": "291.2601",
            "4. close": "294.1600",
            "5. volume": "5790347"
        },
        "2026-01-27": {
            "1. open": "297.1600",
            "2. high": "297.3300",
            "3. low": "293.2700",
            "4. close": "293.8600",
            "5. volume": "2944722"
        },
        "2026-01-26": {
            "1. open": "293.1600",
            "2. high": "296.8150",
            "3. low": "293.1400",
            "4. close": "296.3300",
            "5. volume": "3726890"
        },
        "2026-01-23": {
            "1. open": "294.0700",
            "2. high": "294.3350",
            "3. low": "289.7900",
            "4. close": "292.4400",
            "5. volume": "3298424"
        },
        "2026-01-22": {
            "1. open": "299.4200",
            "2. high": "300.9300",
            "3. low": "293.5300",
            "4. close": "294.6700",
            "5. volume": "3670152"
        },
        "2026-01-21": {
            "1. open": "292.7600",
            "2. high": "297.6700",
            "3. low": "292.5100",
            "4. close": "297.5400",
            "5. volume": "5185023"
        },
        "2026-01-20": {
            "1. open": "301.3500",
            "2. high": "301.6000",
            "3. low": "290.1600",
            "4. close": "291.3500",
            "5. volume": "7211706"
        },
        "2026-01-16": {
            "1. open": "301.0000",
            "2. high": "307.4500",
            "3. low": "300.7800",
            "4. close": "305.6700",
            "5. volume": "6199635"
        },
        "2026-01-15": {
            "1. open": "309.0000",
            "2. high": "311.8800",
            "3. low": "297.0400",
            "4. close": "297.9500",
            "5. volume": "4932480"
        },
        "2026-01-14": {
            "1. open": "303.5000",
            "2. high": "309.1900",
            "3. low": "301.5000",
            "4. close": "309.0300",
            "5. volume": "3779045"
        },
        "2026-01-13": {
            "1. open": "311.6000",
            "2. high": "312.8100",
            "3. low": "301.8700",
            "4. close": "303.1600",
            "5. volume": "4507760"
        },
        "2026-01-12": {
            "1. open": "302.6200",
            "2. high": "312.3300",
            "3. low": "299.9600",
            "4. close": "312.1800",
            "5. volume": "3895197"
        },
        "2026-01-09": {
            "1. open": "302.6100",
            "2. high": "307.0000",
            "3. low": "302.0000",
            "4. close": "304.2200",
            "5. volume": "2718828"
        },
        "2026-01-08": {
            "1. open": "295.0000",
            "2. high": "303.6700",
            "3. low": "295.0000",
            "4. close": "302.7200",
            "5. volume": "3343273"
        },
        "2026-01-07": {
            "1. open": "302.5000",
            "2. high": "304.3100",
            "3. low": "296.3450",
            "4. close": "296.7300",
            "5. volume": "2833274"
        },
        "2026-01-06": {
            "1. open": "295.0000",
            "2. high": "303.0400",
            "3. low": "294.4200",
            "4. close": "302.4700",
            "5. volume": "4147315"
        },
        "2026-01-05": {
            "1. open": "295.7700",
            "2. high": "299.1900",
            "3. low": "294.2500",
            "4. close": "294.9700",
            "5. volume": "4189960"
        },
        "2026-01-02": {
            "1. open": "297.5600",
            "2. high": "297.5699",
            "3. low": "289.0000",
            "4. close": "291.5000",
            "5. volume": "4662804"
        },
        "2025-12-31": {
            "1. open": "301.7600",
            "2. high": "301.8500",
            "3. low": "295.8700",
            "4. close": "296.2100",
            "5. volume": "3430133"
        },
        "2025-12-30": {
            "1. open": "306.1500",
            "2. high": "306.2350",
            "3. low": "302.0000",
            "4. close": "302.0500",
            "5. volume": "1883651"
        },
        "2025-12-29": {
            "1. open": "304.6500",
            "2. high": "310.0000",
            "3. low": "303.7500",
            "4. close": "305.7400",
            "5. volume": "4664711"
        },
        "2025-12-26": {
            "1. open": "304.6900",
            "2. high": "305.7500",
            "3. low": "303.6650",
            "4. close": "305.0900",
            "5. volume": "2814732"
        },
        "2025-12-24": {
            "1. open": "303.7600",
            "2. high": "305.1500",
            "3. low": "302.3000",
            "4. close": "304.5600",
            "5. volume": "1210642"
        },
        "2025-12-23": {
            "1. open": "301.3400",
            "2. high": "305.1300",
            "3. low": "300.6500",
            "4. close": "303.7800",
            "5. volume": "2923037"
        },
        "2025-12-22": {
            "1. open": "301.0300",
            "2. high": "303.1800",
            "3. low": "298.3200",
            "4. close": "302.7900",
            "5. volume": "2612100"
        },
        "2025-12-19": {
            "1. open": "300.3500",
            "2. high": "306.8600",
            "3. low": "299.1000",
            "4. close": "300.9800",
            "5. volume": "11031341"
        },
        "2025-12-18": {
            "1. open": "303.1500",
            "2. high": "304.4500",
            "3. low": "295.7000",
            "4. close": "300.4500",
            "5. volume": "5411669"
        },
        "2025-12-17": {
            "1. open": "303.7900",
            "2. high": "306.2500",
            "3. low": "303.0800",
            "4. close": "303.3200",
            "5. volume": "3130954"
        },
        "2025-12-16": {
            "1. open": "307.3150",
            "2. high": "307.3800",
            "3. low": "300.4200",
            "4. close": "303.1800",
            "5. volume": "3366878"
        },
        "2025-12-15": {
            "1. open": "308.9850",
            "2. high": "311.3629",
            "3. low": "306.3500",
            "4. close": "308.6600",
            "5. volume": "3566732"
        },
        "2025-12-12": {
            "1. open": "310.5700",
            "2. high": "311.0500",
            "3. low": "303.3300",
            "4. close": "309.2400",
            "5. volume": "2953374"
        },
        "2025-12-11": {
            "1. open": "312.0000",
            "2. high": "313.4400",
            "3. low": "308.4000",
            "4. close": "310.7400",
            "5. volume": "2755749"
        },
        "2025-12-10": {
            "1. open": "310.2300",
            "2. high": "314.6900",
            "3. low": "306.6513",
            "4. close": "312.6700",
            "5. volume": "3411524"
        },
        "2025-12-09": {
            "1. open": "309.6300",
            "2. high": "313.9700",
            "3. low": "308.7500",
            "4. close": "310.4800",
            "5. volume": "2914275"
        },
        "2025-12-08": {
            "1. open": "309.6200",
            "2. high": "315.3454",
            "3. low": "307.9500",
            "4. close": "309.1800",
            "5. volume": "3615794"
        },
        "2025-12-05": {
            "1. open": "308.5900",
            "2. high": "311.8300",
            "3. low": "307.1800",
            "4. close": "307.9400",
            "5. volume": "2344667"
        },
        "2025-12-04": {
            "1. open": "302.8750",
            "2. high": "309.6100",
            "3. low": "302.5400",
            "4. close": "307.9900",
            "5. volume": "2962463"
        },
        "2025-12-03": {
            "1. open": "302.8800",
            "2. high": "303.9700",
            "3. low": "298.9050",
            "4. close": "302.6200",
            "5. volume": "3953390"
        },
        "2025-12-02": {
            "1. open": "307.0000",
            "2. high": "310.4675",
            "3. low": "301.5700",
            "4. close": "301.7800",
            "5. volume": "4261100"
        },
        "2025-12-01": {
            "1. open": "306.5050",
            "2. high": "307.1200",
            "3. low": "302.8000",
            "4. close": "305.6700",
            "5. volume": "3166555"
        },
        "2025-11-28": {
            "1. open": "304.0600",
            "2. high": "309.1800",
            "3. low": "303.6000",
            "4. close": "308.5800",
            "5. volume": "1689031"
        },
        "2025-11-26": {
            "1. open": "305.1800",
            "2. high": "306.6000",
            "3. low": "301.6400",
            "4. close": "303.2100",
            "5. volume": "2196446"
        },
        "2025-11-25": {
            "1. open": "304.1250",
            "2. high": "306.0000",
            "3. low": "297.0600",
            "4. close": "304.4800",
            "5. volume": "2825322"
        },
        "2025-11-24": {
            "1. open": "299.1800",
            "2. high": "307.1800",
            "3. low": "297.5100",
            "4. close": "304.1200",
            "5. volume": "6050640"
        },
        "2025-11-21": {
            "1. open": "293.4800",
            "2. high": "300.4800",
            "3. low": "291.8900",
            "4. close": "297.4400",
            "5. volume": "5710903"
        },
        "2025-11-20": {
            "1. open": "294.6400",
            "2. high": "300.7100",
            "3. low": "290.1600",
            "4. close": "290.4000",
            "5. volume": "5597028"
        },
        "2025-11-19": {
            "1. open": "290.5000",
            "2. high": "291.1099",
            "3. low": "288.0700",
            "4. close": "288.5300",
            "5. volume": "3595912"
        },
        "2025-11-18": {
            "1. open": "297.0000",
            "2. high": "297.0000",
            "3. low": "289.9200",
            "4. close": "289.9500",
            "5. volume": "4861928"
        },
        "2025-11-17": {
            "1. open": "305.5900",
            "2. high": "306.0000",
            "3. low": "296.5100",
            "4. close": "297.1700",
            "5. volume": "3909741"
        },
        "2025-11-14": {
            "1. open": "300.0000",
            "2. high": "307.7200",
            "3. low": "297.5900",
            "4. close": "305.6900",
            "5. volume": "3592455"
        },
        "2025-11-13": {
            "1. open": "312.2900",
            "2. high": "314.6000",
            "3. low": "303.6800",
            "4. close": "304.8600",
            "5. volume": "5310150"
        },
        "2025-11-12": {
            "1. open": "319.8900",
            "2. high": "324.9000",
            "3. low": "314.5324",
            "4. close": "314.9800",
            "5. volume": "6042686"
        },
        "2025-11-11": {
            "1. open": "309.0000",
            "2. high": "317.9100",
            "3. low": "308.4300",
            "4. close": "313.7200",
            "5. volume": "4381913"
        },
        "2025-11-10": {
            "1. open": "306.8200",
            "2. high": "309.9400",
            "3. low": "304.2300",
            "4. close": "309.1300",
            "5. volume": "2975188"
        },
        "2025-11-07": {
            "1. open": "309.6800",
            "2. high": "310.0000",
            "3. low": "302.6301",
            "4. close": "306.3800",
            "5. volume": "5070773"
        },
        "2025-11-06": {
            "1. open": "306.7500",
            "2. high": "315.4400",
            "3. low": "301.0900",
            "4. close": "312.4200",
            "5. volume": "6818521"
        },
        "2025-11-05": {
            "1. open": "301.3800",
            "2. high": "307.2000",
            "3. low": "299.7100",
            "4. close": "306.7700",
            "5. volume": "4633195"
        },
        "2025-11-04": {
            "1. open": "300.0000",
            "2. high": "303.1700",
            "3. low": "296.0000",
            "4. close": "300.8500",
            "5. volume": "5677330"
        },
        "2025-11-03": {
            "1. open": "308.0000",
            "2. high": "312.1411",
            "3. low": "304.2300",
            "4. close": "304.7300",
            "5. volume": "4957958"
        },
        "2025-10-31": {
            "1. open": "312.0000",
            "2. high": "313.5000",
            "3. low": "301.6300",
            "4. close": "307.4100",
            "5. volume": "7697499"
        },
        "2025-10-30": {
            "1. open": "306.6500",
            "2. high": "313.7500",
            "3. low": "305.0200",
            "4. close": "310.0600",
            "5. volume": "4694275"
        },
        "2025-10-29": {
            "1. open": "312.7900",
            "2. high": "314.3300",
            "3. low": "307.5200",
            "4. close": "308.2100",
            "5. volume": "4135948"
        },
        "2025-10-28": {
            "1. open": "312.6000",
            "2. high": "319.3500",
            "3. low": "311.4100",
            "4. close": "312.5700",
            "5. volume": "6044770"
        },
        "2025-10-27": {
            "1. open": "307.8000",
            "2. high": "313.5000",
            "3. low": "302.8800",
            "4. close": "313.0900",
            "5. volume": "9868151"
        },
        "2025-10-24": {
            "1. open": "283.7700",
            "2. high": "310.7500",
            "3. low": "282.2100",
            "4. close": "307.4600",
            "5. volume": "16914243"
        },
        "2025-10-23": {
            "1. open": "264.9500",
            "2. high": "285.5791",
            "3. low": "263.5623",
            "4. close": "285.0000",
            "5. volume": "16676394"
        },
        "2025-10-22": {
            "1. open": "281.9900",
            "2. high": "289.1700",
            "3. low": "281.3500",
            "4. close": "287.5100",
            "5. volume": "10538480"
        },
        "2025-10-21": {
            "1. open": "283.3100",
            "2. high": "285.3100",
            "3. low": "281.6000",
            "4. close": "282.0500",
            "5. volume": "4080981"
        },
        "2025-10-20": {
            "1. open": "281.2500",
            "2. high": "285.5000",
            "3. low": "280.9600",
            "4. close": "283.6500",
            "5. volume": "3494336"
        },
        "2025-10-17": {
            "1. open": "276.1500",
            "2. high": "283.4000",
            "3. low": "275.3500",
            "4. close": "281.2800",
            "5. volume": "5309565"
        },
        "2025-10-16": {
            "1. open": "281.1100",
            "2. high": "282.5600",
            "3. low": "275.6000",
            "4. close": "275.9700",
            "5. volume": "2956923"
        },
        "2025-10-15": {
            "1. open": "278.3800",
            "2. high": "285.4500",
            "3. low": "277.0000",
            "4. close": "280.7500",
            "5. volume": "3346753"
        },
        "2025-10-14": {
            "1. open": "275.5200",
            "2. high": "277.5300",
            "3. low": "272.5469",
            "4. close": "276.1500",
            "5. volume": "3058149"
        },
        "2025-10-13": {
            "1. open": "279.7900",
            "2. high": "282.4399",
            "3. low": "274.6400",
            "4. close": "277.2200",
            "5. volume": "4333836"
        },
        "2025-10-10": {
            "1. open": "288.9700",
            "2. high": "290.3850",
            "3. low": "277.5000",
            "4. close": "277.8200",
            "5. volume": "4508506"
        },
        "2025-10-09": {
            "1. open": "289.8200",
            "2. high": "290.1300",
            "3. low": "283.3200",
            "4. close": "288.2300",
            "5. volume": "4912375"
        },
        "2025-10-08": {
            "1. open": "294.1600",
            "2. high": "294.2000",
            "3. low": "286.4730",
            "4. close": "289.4600",
            "5. volume": "5297030"
        },
        "2025-10-07": {
            "1. open": "295.5500",
            "2. high": "301.0425",
            "3. low": "293.2850",
            "4. close": "293.8700",
            "5. volume": "7190126"
        },
        "2025-10-06": {
            "1. open": "288.6100",
            "2. high": "291.4500",
            "3. low": "287.8000",
            "4. close": "289.4200",
            "5. volume": "2881947"
        },
        "2025-10-03": {
            "1. open": "287.5000",
            "2. high": "293.3200",
            "3. low": "287.3000",
            "4. close": "288.3700",
            "5. volume": "4375082"
        },
        "2025-10-02": {
            "1. open": "285.7900",
            "2. high": "288.5400",
            "3. low": "282.7900",
            "4. close": "286.7200",
            "5. volume": "3814232"
        },
        "2025-10-01": {
            "1. open": "280.2000",
            "2. high": "286.5900",
            "3. low": "280.1500",
            "4. close": "286.4900",
            "5. volume": "4381338"
        },
        "2025-09-30": {
            "1. open": "280.8800",
            "2. high": "286.0250",
            "3. low": "280.5200",
            "4. close": "282.1600",
            "5. volume": "5926924"
        },
        "2025-09-29": {
            "1. open": "286.0000",
            "2. high": "286.0000",
            "3. low": "279.6600",
            "4. close": "279.8000",
            "5. volume": "6022125"
        },
        "2025-09-26": {
            "1. open": "280.5100",
            "2. high": "288.8500",
            "3. low": "280.1100",
            "4. close": "284.3100",
            "5. volume": "9063938"
        },
        "2025-09-25": {
            "1. open": "272.9350",
            "2. high": "284.2300",
            "3. low": "271.1480",
            "4. close": "281.4400",
            "5. volume": "11506192"
        },
        "2025-09-24": {
            "1. open": "272.6200",
            "2. high": "273.6499",
            "3. low": "267.3000",
            "4. close": "267.5300",
            "5. volume": "3159924"
        },
        "2025-09-23": {
            "1. open": "272.7000",
            "2. high": "273.2962",
            "3. low": "269.2650",
            "4. close": "272.2400",
            "5. volume": "5394121"
        },
        "2025-09-22": {
            "1. open": "266.6200",
            "2. high": "272.3100",
            "3. low": "266.0000",
            "4. close": "271.3700",
            "5. volume": "5030540"
        },
        "2025-09-19": {
            "1. open": "266.0500",
            "2. high": "267.8700",
            "3. low": "263.6400",
            "4. close": "266.4000",
            "5. volume": "9858112"
        },
        "2025-09-18": {
            "1. open": "258.8600",
            "2. high": "265.2300",
            "3. low": "256.8004",
            "4. close": "265.0000",
            "5. volume": "4988421"
        },
        "2025-09-17": {
            "1. open": "257.4950",
            "2. high": "260.9644",
            "3. low": "257.0100",
            "4. close": "259.0800",
            "5. volume": "3974785"
        },
        "2025-09-16": {
            "1. open": "256.2600",
            "2. high": "258.0000",
            "3. low": "254.4100",
            "4. close": "257.5200",
            "5. volume": "2719918"
        },
        "2025-09-15": {
            "1. open": "254.0200",
            "2. high": "259.0500",
            "3. low": "254.0000",
            "4. close": "256.2400",
            "5. volume": "4028365"
        },
        "2025-09-12": {
            "1. open": "256.9500",
            "2. high": "257.2500",
            "3. low": "252.4250",
            "4. close": "253.4400",
            "5. volume": "3433300"
        },
        "2025-09-11": {
            "1. open": "257.5600",
            "2. high": "258.5450",
            "3. low": "255.6550",
            "4. close": "257.0100",
            "5. volume": "3576048"
        },
        "2025-09-10": {
            "1. open": "259.6500",
            "2. high": "260.0800",
            "3. low": "254.5600",
            "4. close": "256.8800",
            "5. volume": "5185420"
        },
        "2025-09-09": {
            "1. open": "256.1200",
            "2. high": "260.6600",
            "3. low": "254.8800",
            "4. close": "259.1100",
            "5. volume": "4931105"
        },
        "2025-09-08": {
            "1. open": "248.6300",
            "2. high": "257.1500",
            "3. low": "247.0200",
            "4. close": "256.0900",
            "5. volume": "6940270"
        },
        "2025-09-05": {
            "1. open": "248.2300",
            "2. high": "249.0300",
            "3. low": "245.4500",
            "4. close": "248.5300",
            "5. volume": "3147478"
        },
        "2025-09-04": {
            "1. open": "245.4200",
            "2. high": "249.2800",
            "3. low": "242.8500",
            "4. close": "247.1800",
            "5. volume": "4765087"
        },
        "2025-09-03": {
            "1. open": "240.0200",
            "2. high": "244.2500",
            "3. low": "239.4100",
            "4. close": "244.1000",
            "5. volume": "3156289"
        },
        "2025-09-02": {
            "1. open": "240.9000",
            "2. high": "241.5500",
            "3. low": "238.2500",
            "4. close": "241.5000",
            "5. volume": "3469501"
        },
        "2025-08-29": {
            "1. open": "245.2300",
            "2. high": "245.4599",
            "3. low": "241.7200",
            "4. close": "243.4900",
            "5. volume": "2967558"
        },
        "2025-08-28": {
            "1. open": "245.4300",
            "2. high": "245.8800",
            "3. low": "243.3600",
            "4. close": "245.7300",
            "5. volume": "2820817"
        },
        "2025-08-27": {
            "1. open": "242.8700",
            "2. high": "245.9600",
            "3. low": "242.0000",
            "4. close": "244.8400",
            "5. volume": "3698372"
        },
        "2025-08-26": {
            "1. open": "241.0200",
            "2. high": "244.9800",
            "3. low": "240.3800",
            "4. close": "242.6300",
            "5. volume": "5386582"
        },
        "2025-08-25": {
            "1. open": "242.5650",
            "2. high": "242.5650",
            "3. low": "239.4300",
            "4. close": "239.4300",
            "5. volume": "3513327"
        },
        "2025-08-22": {
            "1. open": "240.7400",
            "2. high": "243.6800",
            "3. low": "240.2200",
            "4. close": "242.0900",
            "5. volume": "3134882"
        },
        "2025-08-21": {
            "1. open": "242.2100",
            "2. high": "242.5000",
            "3. low": "238.6500",
            "4. close": "239.4000",
            "5. volume": "2991902"
        },
        "2025-08-20": {
            "1. open": "242.1100",
            "2. high": "242.8800",
            "3. low": "240.3400",
            "4. close": "242.5500",
            "5. volume": "3240064"
        },
        "2025-08-19": {
            "1. open": "240.0000",
            "2. high": "242.8300",
            "3. low": "239.4900",
            "4. close": "241.2800",
            "5. volume": "3328305"
        },
        "2025-08-18": {
            "1. open": "239.5700",
            "2. high": "241.4200",
            "3. low": "239.1158",
            "4. close": "239.4500",
            "5. volume": "3569594"
        },
        "2025-08-15": {
            "1. open": "237.6100",
            "2. high": "240.6200",
            "3. low": "236.7700",
            "4. close": "239.7200",
            "5. volume": "4344322"
        },
        "2025-08-14": {
            "1. open": "238.2500",
            "2. high": "239.0000",
            "3. low": "235.6200",
            "4. close": "237.1100",
            "5. volume": "4556725"
        },
        "2025-08-13": {
            "1. open": "236.2000",
            "2. high": "240.8411",
            "3. low": "236.2000",
            "4. close": "240.0700",
            "5. volume": "5663562"
        },
        "2025-08-12": {
            "1. open": "236.5300",
            "2. high": "237.9600",
            "3. low": "233.3600",
            "4. close": "234.7700",
            "5. volume": "8800597"
        },
        "2025-08-11": {
            "1. open": "242.2400",
            "2. high": "243.1500",
            "3. low": "234.7000",
            "4. close": "236.3000",
            "5. volume": "9381960"
        },
        "2025-08-08": {
            "1. open": "248.8800",
            "2. high": "249.4800",
            "3. low": "241.6500",
            "4. close": "242.2700",
            "5. volume": "6828390"
        },
        "2025-08-07": {
            "1. open": "252.8100",
            "2. high": "255.0000",
            "3. low": "248.8750",
            "4. close": "250.1600",
            "5. volume": "6251285"
        },
        "2025-08-06": {
            "1. open": "251.5300",
            "2. high": "254.3200",
            "3. low": "249.2800",
            "4. close": "252.2800",
            "5. volume": "3692105"
        },
        "2025-08-05": {
            "1. open": "252.0000",
            "2. high": "252.8000",
            "3. low": "248.9950",
            "4. close": "250.6700",
            "5. volume": "5823016"
        },
        "2025-08-04": {
            "1. open": "251.0500",
            "2. high": "252.0800",
            "3. low": "248.1100",
            "4. close": "251.9800",
            "5. volume": "5280588"
        },
        "2025-08-01": {
            "1. open": "251.4050",
            "2. high": "251.4791",
            "3. low": "245.6100",
            "4. close": "250.0500",
            "5. volume": "9683404"
        },
        "2025-07-31": {
            "1. open": "259.5700",
            "2. high": "259.9900",
            "3. low": "252.2200",
            "4. close": "253.1500",
            "5. volume": "6739092"
        },
        "2025-07-30": {
            "1. open": "261.6000",
            "2. high": "262.0000",
            "3. low": "258.9000",
            "4. close": "260.2600",
            "5. volume": "3718290"
        },
        "2025-07-29": {
            "1. open": "264.3000",
            "2. high": "265.7999",
            "3. low": "261.0200",
            "4. close": "262.4100",
            "5. volume": "4627265"
        },
        "2025-07-28": {
            "1. open": "260.3000",
            "2. high": "264.0000",
            "3. low": "259.6100",
            "4. close": "263.2100",
            "5. volume": "5192516"
        },
        "2025-07-25": {
            "1. open": "260.0200",
            "2. high": "260.8000",
            "3. low": "256.3500",
            "4. close": "259.7200",
            "5. volume": "7758653"
        },
        "2025-07-24": {
            "1. open": "261.2500",
            "2. high": "262.0486",
            "3. low": "252.7500",
            "4. close": "260.5100",
            "5. volume": "22647720"
        },
        "2025-07-23": {
            "1. open": "284.3000",
            "2. high": "288.0800",
            "3. low": "281.4400",
            "4. close": "282.0100",
            "5. volume": "8105906"
        },
        "2025-07-22": {
            "1. open": "284.7400",
            "2. high": "284.8800",
            "3. low": "281.2500",
            "4. close": "281.9600",
            "5. volume": "4824219"
        },
        "2025-07-21": {
            "1. open": "286.2900",
            "2. high": "287.7300",
            "3. low": "284.3800",
            "4. close": "284.7100",
            "5. volume": "3051791"
        },
        "2025-07-18": {
            "1. open": "283.3800",
            "2. high": "287.1600",
            "3. low": "282.2200",
            "4. close": "285.8700",
            "5. volume": "4478165"
        },
        "2025-07-17": {
            "1. open": "281.5000",
            "2. high": "283.4566",
            "3. low": "280.9000",
            "4. close": "282.0000",
            "5. volume": "3337168"
        },
        "2025-07-16": {
            "1. open": "282.7500",
            "2. high": "283.8700",
            "3. low": "279.8700",
            "4. close": "281.9200",
            "5. volume": "2804831"
        },
        "2025-07-15": {
            "1. open": "283.7700",
            "2. high": "284.1550",
            "3. low": "280.7301",
            "4. close": "282.7000",
            "5. volume": "2864106"
        },
        "2025-07-14": {
            "1. open": "282.8300",
            "2. high": "284.9250",
            "3. low": "281.7100",
            "4. close": "283.7900",
            "5. volume": "2857401"
        },
        "2025-07-11": {
            "1. open": "285.0100",
            "2. high": "287.4300",
            "3. low": "282.9200",
            "4. close": "283.5900",
            "5. volume": "3790679"
        },
        "2025-07-10": {
            "1. open": "288.9000",
            "2. high": "288.9000",
            "3. low": "282.2100",
            "4. close": "287.4300",
            "5. volume": "3489068"
        },
        "2025-07-09": {
            "1. open": "291.3900",
            "2. high": "291.6000",
            "3. low": "288.6300",
            "4. close": "290.1400",
            "5. volume": "2971309"
        },
        "2025-07-08": {
            "1. open": "293.1000",
            "2. high": "295.6100",
            "3. low": "289.4900",
            "4. close": "290.4200",
            "5. volume": "2925329"
        },
        "2025-07-07": {
            "1. open": "292.5000",
            "2. high": "295.2199",
            "3. low": "290.3607",
            "4. close": "292.4700",
            "5. volume": "4488064"
        },
        "2025-07-03": {
            "1. open": "287.9400",
            "2. high": "292.3200",
            "3. low": "287.9000",
            "4. close": "291.9700",
            "5. volume": "1853289"
        },
        "2025-07-02": {
            "1. open": "290.0000",
            "2. high": "290.1900",
            "3. low": "286.9000",
            "4. close": "287.6500",
            "5. volume": "3257515"
        },
        "2025-07-01": {
            "1. open": "294.5500",
            "2. high": "295.1081",
            "3. low": "290.0800",
            "4. close": "291.2000",
            "5. volume": "3272797"
        },
        "2025-06-30": {
            "1. open": "290.9300",
            "2. high": "294.8100",
            "3. low": "290.0000",
            "4. close": "294.7800",
            "5. volume": "3495386"
        },
        "2025-06-27": {
            "1. open": "292.9700",
            "2. high": "293.1200",
            "3. low": "288.5200",
            "4. close": "289.7000",
            "5. volume": "3562501"
        },
        "2025-06-26": {
            "1. open": "291.8000",
            "2. high": "292.9100",
            "3. low": "290.1650",
            "4. close": "291.9300",
            "5. volume": "3621110"
        },
        "2025-06-25": {
            "1. open": "294.4900",
            "2. high": "296.1600",
            "3. low": "289.5000",
            "4. close": "291.0600",
            "5. volume": "3862309"
        },
        "2025-06-24": {
            "1. open": "290.4600",
            "2. high": "294.3399",
            "3. low": "288.4100",
            "4. close": "293.7900",
            "5. volume": "4219120"
        },
        "2025-06-23": {
            "1. open": "281.6500",
            "2. high": "289.5800",
            "3. low": "280.2100",
            "4. close": "289.1800",
            "5. volume": "3786159"
        },
        "2025-06-20": {
            "1. open": "279.2800",
            "2. high": "284.1200",
            "3. low": "277.2000",
            "4. close": "280.9700",
            "5. volume": "7676962"
        },
        "2025-06-18": {
            "1. open": "285.0000",
            "2. high": "286.9100",
            "3. low": "282.9400",
            "4. close": "283.2100",
            "5. volume": "3534110"
        },
        "2025-06-17": {
            "1. open": "281.1500",
            "2. high": "284.7899",
            "3. low": "281.0001",
            "4. close": "283.0500",
            "5. volume": "3069556"
        },
        "2025-06-16": {
            "1. open": "279.3050",
            "2. high": "284.5000",
            "3. low": "278.6657",
            "4. close": "281.8300",
            "5. volume": "3685321"
        },
        "2025-06-13": {
            "1. open": "278.2050",
            "2. high": "279.8400",
            "3. low": "275.8300",
            "4. close": "277.2200",
            "5. volume": "3243824"
        },
        "2025-06-12": {
            "1. open": "281.5300",
            "2. high": "283.0600",
            "3. low": "279.8300",
            "4. close": "281.0300",
            "5. volume": "3418007"
        },
        "2025-06-11": {
            "1. open": "276.7000",
            "2. high": "281.7500",
            "3. low": "275.1100",
            "4. close": "281.5200",
            "5. volume": "4656034"
        },
        "2025-06-10": {
            "1. open": "273.1900",
            "2. high": "277.4700",
            "3. low": "272.5600",
            "4. close": "276.2400",
            "5. volume": "5163507"
        },
        "2025-06-09": {
            "1. open": "268.1000",
            "2. high": "273.4700",
            "3. low": "266.7100",
            "4. close": "272.0800",
            "5. volume": "4331464"
        },
        "2025-06-06": {
            "1. open": "267.9900",
            "2. high": "270.1700",
            "3. low": "267.5300",
            "4. close": "268.8700",
            "5. volume": "2495543"
        },
        "2025-06-05": {
            "1. open": "265.2000",
            "2. high": "267.5100",
            "3. low": "265.1000",
            "4. close": "266.8600",
            "5. volume": "2659478"
        },
        "2025-06-04": {
            "1. open": "264.9000",
            "2. high": "267.0000",
            "3. low": "264.7900",
            "4. close": "265.5200",
            "5. volume": "2588741"
        },
        "2025-06-03": {
            "1. open": "263.3500",
            "2. high": "265.5600",
            "3. low": "262.5800",
            "4. close": "265.2000",
            "5. volume": "2494922"
        },
        "2025-06-02": {
            "1. open": "257.8500",
            "2. high": "263.9760",
            "3. low": "257.2200",
            "4. close": "263.9000",
            "5. volume": "2831881"
        },
        "2025-05-30": {
            "1. open": "258.7500",
            "2. high": "260.1200",
            "3. low": "257.1000",
            "4. close": "259.0600",
            "5. volume": "9668923"
        },
        "2025-05-29": {
            "1. open": "260.7500",
            "2. high": "261.1300",
            "3. low": "256.7700",
            "4. close": "258.6900",
            "5. volume": "2295228"
        },
        "2025-05-28": {
            "1. open": "263.1600",
            "2. high": "265.0000",
            "3. low": "259.9400",
            "4. close": "260.2400",
            "5. volume": "2318437"
        },
        "2025-05-27": {
            "1. open": "261.0000",
            "2. high": "263.7869",
            "3. low": "259.6300",
            "4. close": "263.2300",
            "5. volume": "3284216"
        },
        "2025-05-23": {
            "1. open": "258.5800",
            "2. high": "259.8696",
            "3. low": "255.7900",
            "4. close": "258.6300",
            "5. volume": "2722721"
        },
        "2025-05-22": {
            "1. open": "260.7700",
            "2. high": "261.2711",
            "3. low": "257.9100",
            "4. close": "258.3700",
            "5. volume": "3091253"
        },
        "2025-05-21": {
            "1. open": "264.9700",
            "2. high": "265.6499",
            "3. low": "260.4100",
            "4. close": "260.8700",
            "5. volume": "3753904"
        },
        "2025-05-20": {
            "1. open": "267.4000",
            "2. high": "269.2800",
            "3. low": "265.6201",
            "4. close": "266.9500",
            "5. volume": "2437860"
        },
        "2025-05-19": {
            "1. open": "265.4500",
            "2. high": "269.1350",
            "3. low": "265.0800",
            "4. close": "268.4100",
            "5. volume": "3198903"
        },
        "2025-05-16": {
            "1. open": "266.3500",
            "2. high": "267.9800",
            "3. low": "264.5900",
            "4. close": "266.7600",
            "5. volume": "3817937"
        },
        "2025-05-15": {
            "1. open": "259.0100",
            "2. high": "267.4300",
            "3. low": "258.6100",
            "4. close": "266.6800",
            "5. volume": "4856276"
        },
        "2025-05-14": {
            "1. open": "257.6000",
            "2. high": "260.5500",
            "3. low": "256.2200",
            "4. close": "257.8200",
            "5. volume": "3635124"
        },
        "2025-05-13": {
            "1. open": "254.4300",
            "2. high": "259.5800",
            "3. low": "252.8800",
            "4. close": "258.5900",
            "5. volume": "3521389"
        },
        "2025-05-12": {
            "1. open": "252.5000",
            "2. high": "253.8100",
            "3. low": "244.6500",
            "4. close": "253.6900",
            "5. volume": "4609520"
        },
        "2025-05-09": {
            "1. open": "252.5100",
            "2. high": "253.0000",
            "3. low": "247.6400",
            "4. close": "249.2000",
            "5. volume": "2901346"
        },
        "2025-05-08": {
            "1. open": "255.0000",
            "2. high": "256.5200",
            "3. low": "253.2500",
            "4. close": "254.1400",
            "5. volume": "3637012"
        },
        "2025-05-07": {
            "1. open": "249.4500",
            "2. high": "254.4700",
            "3. low": "248.8320",
            "4. close": "253.3700",
            "5. volume": "3400001"
        },
        "2025-05-06": {
            "1. open": "247.7600",
            "2. high": "250.1900",
            "3. low": "246.1100",
            "4. close": "249.1200",
            "5. volume": "2900556"
        },
        "2025-05-05": {
            "1. open": "243.7400",
            "2. high": "249.8000",
            "3. low": "243.6400",
            "4. close": "249.1800",
            "5. volume": "4138168"
        },
        "2025-05-02": {
            "1. open": "243.1250",
            "2. high": "245.6900",
            "3. low": "241.3300",
            "4. close": "245.5500",
            "5. volume": "3731946"
        },
        "2025-05-01": {
            "1. open": "241.4400",
            "2. high": "242.3700",
            "3. low": "237.9450",
            "4. close": "239.6600",
            "5. volume": "4243294"
        },
        "2025-04-30": {
            "1. open": "236.7300",
            "2. high": "242.4700",
            "3. low": "234.3401",
            "4. close": "241.8200",
            "5. volume": "5142993"
        },
        "2025-04-29": {
            "1. open": "237.0000",
            "2. high": "239.9800",
            "3. low": "236.1400",
            "4. close": "239.3900",
            "5. volume": "3426508"
        },
        "2025-04-28": {
            "1. open": "232.8600",
            "2. high": "236.6300",
            "3. low": "232.0700",
            "4. close": "236.1600",
            "5. volume": "3653461"
        },
        "2025-04-25": {
            "1. open": "228.9500",
            "2. high": "233.3600",
            "3. low": "226.3200",
            "4. close": "232.4100",
            "5. volume": "6700068"
        },
        "2025-04-24": {
            "1. open": "231.1750",
            "2. high": "232.7800",
            "3. low": "224.4401",
            "4. close": "229.3300",
            "5. volume": "15428144"
        },
        "2025-04-23": {
            "1. open": "246.0000",
            "2. high": "249.3400",
            "3. low": "243.6600",
            "4. close": "245.4800",
            "5. volume": "7948259"
        },
        "2025-04-22": {
            "1. open": "238.5000",
            "2. high": "242.6400",
            "3. low": "238.0200",
            "4. close": "240.9000",
            "5. volume": "4232658"
        },
        "2025-04-21": {
            "1. open": "238.0650",
            "2. high": "240.8050",
            "3. low": "232.9300",
            "4. close": "236.2200",
            "5. volume": "4908923"
        },
        "2025-04-17": {
            "1. open": "239.6800",
            "2. high": "241.7750",
            "3. low": "237.4000",
            "4. close": "238.8100",
            "5. volume": "4635204"
        },
        "2025-04-16": {
            "1. open": "240.2800",
            "2. high": "243.2999",
            "3. low": "235.8900",
            "4. close": "238.5700",
            "5. volume": "4870299"
        },
        "2025-04-15": {
            "1. open": "239.5500",
            "2. high": "241.5300",
            "3. low": "238.2700",
            "4. close": "240.7000",
            "5. volume": "3363708"
        },
        "2025-04-14": {
            "1. open": "239.7700",
            "2. high": "241.7700",
            "3. low": "236.7300",
            "4. close": "239.0600",
            "5. volume": "3321717"
        },
        "2025-04-11": {
            "1. open": "229.7200",
            "2. high": "237.5800",
            "3. low": "227.5100",
            "4. close": "235.4800",
            "5. volume": "4325895"
        },
        "2025-04-10": {
            "1. open": "231.0000",
            "2. high": "232.5700",
            "3. low": "222.0200",
            "4. close": "229.5500",
            "5. volume": "5656108"
        },
        "2025-04-09": {
            "1. open": "217.1200",
            "2. high": "236.3000",
            "3. low": "215.1636",
            "4. close": "235.3100",
            "5. volume": "7302808"
        },
        "2025-04-08": {
            "1. open": "232.5600",
            "2. high": "233.0500",
            "3. low": "217.2800",
            "4. close": "221.0300",
            "5. volume": "6849996"
        },
        "2025-04-07": {
            "1. open": "219.2400",
            "2. high": "232.2900",
            "3. low": "214.5000",
            "4. close": "225.7800",
            "5. volume": "7797889"
        },
        "2025-04-04": {
            "1. open": "238.0000",
            "2. high": "240.1600",
            "3. low": "226.8800",
            "4. close": "227.4800",
            "5. volume": "7407096"
        },
        "2025-04-03": {
            "1. open": "242.7100",
            "2. high": "250.6100",
            "3. low": "242.5300",
            "4. close": "243.4900",
            "5. volume": "5309626"
        },
        "2025-04-02": {
            "1. open": "248.2200",
            "2. high": "252.7900",
            "3. low": "247.2300",
            "4. close": "249.9800",
            "5. volume": "4080832"
        },
        "2025-04-01": {
            "1. open": "248.0300",
            "2. high": "250.6200",
            "3. low": "243.4900",
            "4. close": "250.3400",
            "5. volume": "4413139"
        },
        "2025-03-31": {
            "1. open": "242.7400",
            "2. high": "250.8900",
            "3. low": "242.4900",
            "4. close": "248.6600",
            "5. volume": "6794972"
        },
        "2025-03-28": {
            "1. open": "246.2700",
            "2. high": "247.5700",
            "3. low": "242.0700",
            "4. close": "244.0000",
            "5. volume": "3125594"
        },
        "2025-03-27": {
            "1. open": "249.7100",
            "2. high": "250.3000",
            "3. low": "245.7250",
            "4. close": "246.2100",
            "5. volume": "2889328"
        },
        "2025-03-26": {
            "1. open": "251.2500",
            "2. high": "254.3200",
            "3. low": "249.5300",
            "4. close": "250.3400",
            "5. volume": "4452220"
        },
        "2025-03-25": {
            "1. open": "248.3600",
            "2. high": "250.9000",
            "3. low": "248.2000",
            "4. close": "249.9000",
            "5. volume": "3133809"
        },
        "2025-03-24": {
            "1. open": "247.3100",
            "2. high": "248.8200",
            "3. low": "245.9650",
            "4. close": "248.4500",
            "5. volume": "4753331"
        },
        "2025-03-21": {
            "1. open": "241.6900",
            "2. high": "245.2050",
            "3. low": "238.5000",
            "4. close": "243.8700",
            "5. volume": "9580084"
        },
        "2025-03-20": {
            "1. open": "244.2400",
            "2. high": "246.8000",
            "3. low": "237.2240",
            "4. close": "243.3200",
            "5. volume": "7026796"
        },
        "2025-03-19": {
            "1. open": "248.3300",
            "2. high": "253.6600",
            "3. low": "246.6400",
            "4. close": "252.2900",
            "5. volume": "3853598"
        },
        "2025-03-18": {
            "1. open": "252.5100",
            "2. high": "252.5700",
            "3. low": "245.1200",
            "4. close": "246.9500",
            "5. volume": "4172239"
        },
        "2025-03-17": {
            "1. open": "249.2500",
            "2. high": "254.6300",
            "3. low": "249.0000",
            "4. close": "252.9700",
            "5. volume": "3234149"
        },
        "2025-03-14": {
            "1. open": "242.7450",
            "2. high": "248.9499",
            "3. low": "241.6800",
            "4. close": "248.3500",
            "5. volume": "4045284"
        },
        "2025-03-13": {
            "1. open": "248.8000",
            "2. high": "249.2700",
            "3. low": "243.0400",
            "4. close": "245.8000",
            "5. volume": "3862416"
        },
        "2025-03-12": {
            "1. open": "250.3500",
            "2. high": "253.1273",
            "3. low": "245.5300",
            "4. close": "249.6300",
            "5. volume": "3849206"
        },
        "2025-03-11": {
            "1. open": "255.9900",
            "2. high": "256.7000",
            "3. low": "245.8600",
            "4. close": "248.9500",
            "5. volume": "5630570"
        },
        "2025-03-10": {
            "1. open": "261.5600",
            "2. high": "266.4500",
            "3. low": "254.7500",
            "4. close": "256.9000",
            "5. volume": "8126234"
        },
        "2025-03-07": {
            "1. open": "245.9500",
            "2. high": "261.9600",
            "3. low": "245.1823",
            "4. close": "261.5400",
            "5. volume": "6700184"
        },
        "2025-03-06": {
            "1. open": "249.7500",
            "2. high": "252.1000",
            "3. low": "246.8019",
            "4. close": "248.6900",
            "5. volume": "3254358"
        },
        "2025-03-05": {
            "1. open": "251.5800",
            "2. high": "252.7400",
            "3. low": "247.0146",
            "4. close": "251.3500",
            "5. volume": "4009813"
        },
        "2025-03-04": {
            "1. open": "248.7500",
            "2. high": "255.4800",
            "3. low": "248.1000",
            "4. close": "253.2100",
            "5. volume": "5342106"
        },
        "2025-03-03": {
            "1. open": "254.7350",
            "2. high": "255.9900",
            "3. low": "248.2450",
            "4. close": "250.1900",
            "5. volume": "2977699"
        },
        "2025-02-28": {
            "1. open": "250.8550",
            "2. high": "252.8099",
            "3. low": "246.5400",
            "4. close": "252.4400",
            "5. volume": "7988809"
        },
        "2025-02-27": {
            "1. open": "255.2200",
            "2. high": "257.6300",
            "3. low": "253.0500",
            "4. close": "253.2300",
            "5. volume": "3402234"
        },
        "2025-02-26": {
            "1. open": "258.1000",
            "2. high": "258.3250",
            "3. low": "254.4104",
            "4. close": "255.8400",
            "5. volume": "3460124"
        },
        "2025-02-25": {
            "1. open": "261.0800",
            "2. high": "263.4800",
            "3. low": "256.7700",
            "4. close": "257.7500",
            "5. volume": "6292487"
        },
        "2025-02-24": {
            "1. open": "261.5000",
            "2. high": "263.8450",
            "3. low": "259.5800",
            "4. close": "261.8700",
            "5. volume": "4398107"
        },
        "2025-02-21": {
            "1. open": "263.8450",
            "2. high": "264.8300",
            "3. low": "261.1000",
            "4. close": "261.4800",
            "5. volume": "5667874"
        },
        "2025-02-20": {
            "1. open": "263.6500",
            "2. high": "265.0900",
            "3. low": "262.1500",
            "4. close": "264.7400",
            "5. volume": "4884805"
        },
        "2025-02-19": {
            "1. open": "262.0000",
            "2. high": "264.3600",
            "3. low": "260.0900",
            "4. close": "264.3200",
            "5. volume": "3718678"
        },
        "2025-02-18": {
            "1. open": "261.9300",
            "2. high": "263.9650",
            "3. low": "259.8300",
            "4. close": "263.0700",
            "5. volume": "4262812"
        },
        "2025-02-14": {
            "1. open": "259.0000",
            "2. high": "261.9400",
            "3. low": "257.9100",
            "4. close": "261.2800",
            "5. volume": "3925277"
        },
        "2025-02-13": {
            "1. open": "255.6600",
            "2. high": "259.2800",
            "3. low": "254.4100",
            "4. close": "259.1900",
            "5. volume": "4531538"
        },
        "2025-02-12": {
            "1. open": "252.7200",
            "2. high": "256.4000",
            "3. low": "252.0200",
            "4. close": "255.8100",
            "5. volume": "3075308"
        },
        "2025-02-11": {
            "1. open": "251.1000",
            "2. high": "256.7500",
            "3. low": "250.5800",
            "4. close": "254.7000",
            "5. volume": "4801550"
        },
        "2025-02-10": {
            "1. open": "250.8600",
            "2. high": "251.9500",
            "3. low": "246.8700",
            "4. close": "249.2700",
            "5. volume": "3564400"
        },
        "2025-02-07": {
            "1. open": "255.2800",
            "2. high": "256.9300",
            "3. low": "252.0200",
            "4. close": "252.3400",
            "5. volume": "3370284"
        },
        "2025-02-06": {
            "1. open": "262.9800",
            "2. high": "263.3800",
            "3. low": "252.7300",
            "4. close": "253.4400",
            "5. volume": "6128293"
        },
        "2025-02-05": {
            "1. open": "265.7100",
            "2. high": "265.7200",
            "3. low": "261.1800",
            "4. close": "263.3000",
            "5. volume": "6165096"
        },
        "2025-02-04": {
            "1. open": "260.0000",
            "2. high": "265.2500",
            "3. low": "258.1233",
            "4. close": "264.4600",
            "5. volume": "6077652"
        },
        "2025-02-03": {
            "1. open": "252.4000",
            "2. high": "262.0600",
            "3. low": "251.8400",
            "4. close": "260.7300",
            "5. volume": "8408523"
        },
        "2025-01-31": {
            "1. open": "256.0500",
            "2. high": "257.2350",
            "3. low": "251.8900",
            "4. close": "255.7000",
            "5. volume": "7203519"
        },
        "2025-01-30": {
            "1. open": "250.0000",
            "2. high": "261.8000",
            "3. low": "247.0100",
            "4. close": "258.2700",
            "5. volume": "15381890"
        },
        "2025-01-29": {
            "1. open": "225.6200",
            "2. high": "229.4700",
            "3. low": "223.7300",
            "4. close": "228.6300",
            "5. volume": "7079804"
        },
        "2025-01-28": {
            "1. open": "224.3200",
            "2. high": "225.7700",
            "3. low": "221.7700",
            "4. close": "225.6600",
            "5. volume": "4485429"
        },
        "2025-01-27": {
            "1. open": "222.1900",
            "2. high": "224.3000",
            "3. low": "219.8400",
            "4. close": "224.1300",
            "5. volume": "4898355"
        },
        "2025-01-24": {
            "1. open": "225.2700",
            "2. high": "226.8104",
            "3. low": "223.8000",
            "4. close": "224.8000",
            "5. volume": "3233293"
        },
        "2025-01-23": {
            "1. open": "223.9400",
            "2. high": "226.0400",
            "3. low": "223.1500",
            "4. close": "226.0400",
            "5. volume": "3619651"
        },
        "2025-01-22": {
            "1. open": "221.9800",
            "2. high": "224.4000",
            "3. low": "220.3500",
            "4. close": "223.2600",
            "5. volume": "4759490"
        },
        "2025-01-21": {
            "1. open": "224.9900",
            "2. high": "227.4500",
            "3. low": "222.8302",
            "4. close": "224.2600",
            "5. volume": "3982203"
        },
        "2025-01-17": {
            "1. open": "225.9550",
            "2. high": "225.9550",
            "3. low": "223.6400",
            "4. close": "224.7900",
            "5. volume": "5506837"
        },
        "2025-01-16": {
            "1. open": "219.6900",
            "2. high": "222.6800",
            "3. low": "217.3800",
            "4. close": "222.6600",
            "5. volume": "3329060"
        },
        "2025-01-15": {
            "1. open": "220.8700",
            "2. high": "221.6761",
            "3. low": "218.0100",
            "4. close": "220.0300",
            "5. volume": "2951825"
        },
        "2025-01-14": {
            "1. open": "218.0000",
            "2. high": "218.1250",
            "3. low": "214.6100",
            "4. close": "217.7500",
            "5. volume": "3485829"
        },
        "2025-01-13": {
            "1. open": "217.8900",
            "2. high": "219.5900",
            "3. low": "214.7500",
            "4. close": "217.4000",
            "5. volume": "3716816"
        },
        "2025-01-10": {
            "1. open": "222.0000",
            "2. high": "222.4300",
            "3. low": "216.8000",
            "4. close": "219.7500",
            "5. volume": "3570497"
        },
        "2025-01-08": {
            "1. open": "223.9100",
            "2. high": "224.9000",
            "3. low": "220.8300",
            "4. close": "223.1800",
            "5. volume": "2619768"
        },
        "2025-01-07": {
            "1. open": "223.3500",
            "2. high": "226.7110",
            "3. low": "222.8300",
            "4. close": "223.9600",
            "5. volume": "3299701"
        },
        "2025-01-06": {
            "1. open": "223.0000",
            "2. high": "224.3500",
            "3. low": "220.7500",
            "4. close": "222.6700",
            "5. volume": "2847128"
        },
        "2025-01-03": {
            "1. open": "220.5500",
            "2. high": "223.6600",
            "3. low": "220.5500",
            "4. close": "222.6500",
            "5. volume": "3873578"
        },
        "2025-01-02": {
            "1. open": "221.8200",
            "2. high": "222.4900",
            "3. low": "217.6000",
            "4. close": "219.9400",
            "5. volume": "2579498"
        },
        "2024-12-31": {
            "1. open": "220.7200",
            "2. high": "221.0493",
            "3. low": "218.4400",
            "4. close": "219.8300",
            "5. volume": "2270512"
        },
        "2024-12-30": {
            "1. open": "220.5400",
            "2. high": "221.5942",
            "3. low": "217.6523",
            "4. close": "220.2500",
            "5. volume": "2095565"
        },
        "2024-12-27": {
            "1. open": "223.1400",
            "2. high": "224.4200",
            "3. low": "221.4054",
            "4. close": "222.7800",
            "5. volume": "1810760"
        },
        "2024-12-26": {
            "1. open": "223.3100",
            "2. high": "225.4000",
            "3. low": "222.5500",
            "4. close": "224.8900",
            "5. volume": "3287238"
        },
        "2024-12-24": {
            "1. open": "222.2700",
            "2. high": "224.4446",
            "3. low": "221.5428",
            "4. close": "224.4100",
            "5. volume": "1186216"
        },
        "2024-12-23": {
            "1. open": "222.8100",
            "2. high": "223.7400",
            "3. low": "221.0800",
            "4. close": "221.9300",
            "5. volume": "2988137"
        },
        "2024-12-20": {
            "1. open": "222.7300",
            "2. high": "227.6847",
            "3. low": "221.6800",
            "4. close": "223.3600",
            "5. volume": "12423200"
        },
        "2024-12-19": {
            "1. open": "224.4200",
            "2. high": "226.2000",
            "3. low": "222.9800",
            "4. close": "223.9200",
            "5. volume": "4430120"
        },
        "2024-12-18": {
            "1. open": "229.0350",
            "2. high": "229.0350",
            "3. low": "220.0300",
            "4. close": "220.1700",
            "5. volume": "4152517"
        },
        "2024-12-17": {
            "1. open": "229.2300",
            "2. high": "230.2000",
            "3. low": "227.6200",
            "4. close": "228.9700",
            "5. volume": "3651346"
        },
        "2024-12-16": {
            "1. open": "230.7300",
            "2. high": "231.0300",
            "3. low": "226.8800",
            "4. close": "229.3300",
            "5. volume": "3610257"
        },
        "2024-12-13": {
            "1. open": "232.2500",
            "2. high": "233.7750",
            "3. low": "230.2600",
            "4. close": "230.8200",
            "5. volume": "2757683"
        },
        "2024-12-12": {
            "1. open": "230.6600",
            "2. high": "233.8900",
            "3. low": "230.3800",
            "4. close": "232.2600",
            "5. volume": "4515741"
        },
        "2024-12-11": {
            "1. open": "232.6900",
            "2. high": "233.0000",
            "3. low": "229.1300",
            "4. close": "230.1200",
            "5. volume": "3872680"
        },
        "2024-12-10": {
            "1. open": "228.4000",
            "2. high": "234.3900",
            "3. low": "227.8000",
            "4. close": "231.7200",
            "5. volume": "4769531"
        },
        "2024-12-09": {
            "1. open": "238.0000",
            "2. high": "239.3500",
            "3. low": "228.9100",
            "4. close": "230.0000",
            "5. volume": "4970449"
        },
        "2024-12-06": {
            "1. open": "234.4300",
            "2. high": "238.3800",
            "3. low": "234.2200",
            "4. close": "238.0400",
            "5. volume": "4028430"
        },
        "2024-12-05": {
            "1. open": "233.5500",
            "2. high": "236.5200",
            "3. low": "233.4600",
            "4. close": "234.7500",
            "5. volume": "4791116"
        },
        "2024-12-04": {
            "1. open": "230.0000",
            "2. high": "233.7400",
            "3. low": "229.3500",
            "4. close": "233.4900",
            "5. volume": "4104195"
        },
        "2024-12-03": {
            "1. open": "227.2400",
            "2. high": "229.1100",
            "3. low": "226.6700",
            "4. close": "229.0000",
            "5. volume": "3163815"
        },
        "2024-12-02": {
            "1. open": "227.5000",
            "2. high": "228.3800",
            "3. low": "225.5100",
            "4. close": "227.3900",
            "5. volume": "2656181"
        },
        "2024-11-29": {
            "1. open": "227.7500",
            "2. high": "230.3600",
            "3. low": "227.1900",
            "4. close": "227.4100",
            "5. volume": "2640253"
        },
        "2024-11-27": {
            "1. open": "228.8300",
            "2. high": "229.1900",
            "3. low": "224.2700",
            "4. close": "226.9200",
            "5. volume": "2995121"
        },
        "2024-11-26": {
            "1. open": "226.7300",
            "2. high": "228.9800",
            "3. low": "225.5115",
            "4. close": "228.8300",
            "5. volume": "4449543"
        },
        "2024-11-25": {
            "1. open": "223.3500",
            "2. high": "226.4200",
            "3. low": "222.6500",
            "4. close": "226.1300",
            "5. volume": "7189260"
        },
        "2024-11-22": {
            "1. open": "223.3500",
            "2. high": "227.2000",
            "3. low": "220.8900",
            "4. close": "222.9700",
            "5. volume": "5320740"
        },
        "2024-11-21": {
            "1. open": "215.8100",
            "2. high": "222.6300",
            "3. low": "215.2701",
            "4. close": "222.4000",
            "5. volume": "5236434"
        },
        "2024-11-20": {
            "1. open": "211.0000",
            "2. high": "214.9600",
            "3. low": "209.7725",
            "4. close": "214.6000",
            "5. volume": "4562901"
        },
        "2024-11-19": {
            "1. open": "206.5000",
            "2. high": "210.3300",
            "3. low": "206.1900",
            "4. close": "210.2500",
            "5. volume": "2860746"
        },
        "2024-11-18": {
            "1. open": "207.0000",
            "2. high": "208.4150",
            "3. low": "205.3701",
            "4. close": "208.0900",
            "5. volume": "3406045"
        },
        "2024-11-15": {
            "1. open": "207.4600",
            "2. high": "208.4900",
            "3. low": "204.0700",
            "4. close": "204.9900",
            "5. volume": "3986460"
        },
        "2024-11-14": {
            "1. open": "210.0000",
            "2. high": "210.4999",
            "3. low": "206.3500",
            "4. close": "208.9900",
            "5. volume": "6372853"
        },
        "2024-11-13": {
            "1. open": "209.5000",
            "2. high": "211.4100",
            "3. low": "209.0701",
            "4. close": "210.9200",
            "5. volume": "3247830"
        },
        "2024-11-12": {
            "1. open": "211.9000",
            "2. high": "213.0300",
            "3. low": "209.0600",
            "4. close": "210.8600",
            "5. volume": "2818216"
        },
        "2024-11-11": {
            "1. open": "214.4000",
            "2. high": "215.4100",
            "3. low": "213.4800",
            "4. close": "213.5700",
            "5. volume": "3012987"
        },
        "2024-11-08": {
            "1. open": "214.1600",
            "2. high": "216.7000",
            "3. low": "212.7809",
            "4. close": "213.7200",
            "5. volume": "3201038"
        },
        "2024-11-07": {
            "1. open": "213.6400",
            "2. high": "214.5199",
            "3. low": "211.9300",
            "4. close": "213.6900",
            "5. volume": "3675812"
        },
        "2024-11-06": {
            "1. open": "213.4800",
            "2. high": "214.3300",
            "3. low": "210.3700",
            "4. close": "213.6000",
            "5. volume": "3934386"
        },
        "2024-11-05": {
            "1. open": "206.1700",
            "2. high": "208.1150",
            "3. low": "205.5700",
            "4. close": "207.5700",
            "5. volume": "2441535"
        },
        "2024-11-04": {
            "1. open": "207.6500",
            "2. high": "207.7000",
            "3. low": "205.8000",
            "4. close": "206.3200",
            "5. volume": "2594119"
        },
        "2024-11-01": {
            "1. open": "207.7700",
            "2. high": "209.8400",
            "3. low": "207.4100",
            "4. close": "208.2500",
            "5. volume": "3334308"
        },
        "2024-10-31": {
            "1. open": "204.1300",
            "2. high": "208.1300",
            "3. low": "203.5100",
            "4. close": "206.7200",
            "5. volume": "5925250"
        },
        "2024-10-30": {
            "1. open": "209.4800",
            "2. high": "211.1200",
            "3. low": "204.2600",
            "4. close": "204.9000",
            "5. volume": "6956624"
        },
        "2024-10-29": {
            "1. open": "211.9900",
            "2. high": "213.3400",
            "3. low": "209.8500",
            "4. close": "210.4300",
            "5. volume": "5258366"
        },
        "2024-10-28": {
            "1. open": "215.5000",
            "2. high": "216.2500",
            "3. low": "212.7000",
            "4. close": "212.9100",
            "5. volume": "4993343"
        },
        "2024-10-25": {
            "1. open": "216.8000",
            "2. high": "218.6500",
            "3. low": "214.3850",
            "4. close": "214.6700",
            "5. volume": "8482235"
        },
        "2024-10-24": {
            "1. open": "220.8000",
            "2. high": "221.3200",
            "3. low": "216.1600",
            "4. close": "218.3900",
            "5. volume": "11193440"
        },
        "2024-10-23": {
            "1. open": "230.4100",
            "2. high": "233.3400",
            "3. low": "230.2600",
            "4. close": "232.7500",
            "5. volume": "5791002"
        },
        "2024-10-22": {
            "1. open": "231.9900",
            "2. high": "232.9700",
            "3. low": "230.6700",
            "4. close": "232.2500",
            "5. volume": "3180807"
        },
        "2024-10-21": {
            "1. open": "231.2100",
            "2. high": "232.4200",
            "3. low": "230.2600",
            "4. close": "231.7500",
            "5. volume": "2733336"
        },
        "2024-10-18": {
            "1. open": "231.9200",
            "2. high": "232.6499",
            "3. low": "230.1700",
            "4. close": "232.2000",
            "5. volume": "4715688"
        },
        "2024-10-17": {
            "1. open": "232.0000",
            "2. high": "233.1450",
            "3. low": "230.6550",
            "4. close": "232.8800",
            "5. volume": "5040092"
        },
        "2024-10-16": {
            "1. open": "232.1100",
            "2. high": "233.8800",
            "3. low": "231.1200",
            "4. close": "233.6700",
            "5. volume": "2846669"
        },
        "2024-10-15": {
            "1. open": "236.4000",
            "2. high": "237.3700",
            "3. low": "232.7100",
            "4. close": "232.9600",
            "5. volume": "3350556"
        },
        "2024-10-14": {
            "1. open": "233.5700",
            "2. high": "236.1200",
            "3. low": "233.1700",
            "4. close": "235.2600",
            "5. volume": "2524389"
        },
        "2024-10-11": {
            "1. open": "233.2500",
            "2. high": "233.4400",
            "3. low": "230.4600",
            "4. close": "233.2600",
            "5. volume": "3469322"
        },
        "2024-10-10": {
            "1. open": "235.1000",
            "2. high": "235.8300",
            "3. low": "231.8100",
            "4. close": "233.0200",
            "5. volume": "3142031"
        },
        "2024-10-09": {
            "1. open": "229.2000",
            "2. high": "234.9500",
            "3. low": "228.5000",
            "4. close": "234.3000",
            "5. volume": "5083566"
        },
        "2024-10-08": {
            "1. open": "228.1100",
            "2. high": "229.3450",
            "3. low": "227.0401",
            "4. close": "228.6200",
            "5. volume": "3245342"
        },
        "2024-10-07": {
            "1. open": "225.3800",
            "2. high": "227.6700",
            "3. low": "225.0200",
            "4. close": "227.1200",
            "5. volume": "3457952"
        },
        "2024-10-04": {
            "1. open": "223.7500",
            "2. high": "226.0800",
            "3. low": "223.2700",
            "4. close": "226.0000",
            "5. volume": "3554328"
        },
        "2024-10-03": {
            "1. open": "219.5000",
            "2. high": "222.8300",
            "3. low": "219.2700",
            "4. close": "222.7200",
            "5. volume": "3788265"
        },
        "2024-10-02": {
            "1. open": "218.3100",
            "2. high": "220.2000",
            "3. low": "215.7980",
            "4. close": "219.7300",
            "5. volume": "3343399"
        },
        "2024-10-01": {
            "1. open": "220.6300",
            "2. high": "221.1000",
            "3. low": "215.9000",
            "4. close": "219.3500",
            "5. volume": "3548374"
        },
        "2024-09-30": {
            "1. open": "220.6500",
            "2. high": "221.3200",
            "3. low": "219.0200",
            "4. close": "221.0800",
            "5. volume": "3544264"
        },
        "2024-09-27": {
            "1. open": "223.0000",
            "2. high": "224.1500",
            "3. low": "220.7700",
            "4. close": "220.8400",
            "5. volume": "3830335"
        },
        "2024-09-26": {
            "1. open": "222.1100",
            "2. high": "224.0000",
            "3. low": "221.3550",
            "4. close": "223.4300",
            "5. volume": "2673210"
        },
        "2024-09-25": {
            "1. open": "221.1700",
            "2. high": "221.8500",
            "3. low": "220.1600",
            "4. close": "221.2300",
            "5. volume": "2537751"
        },
        "2024-09-24": {
            "1. open": "219.7800",
            "2. high": "221.1900",
            "3. low": "218.1600",
            "4. close": "220.9700",
            "5. volume": "3184114"
        },
        "2024-09-23": {
            "1. open": "218.0000",
            "2. high": "220.6200",
            "3. low": "217.2700",
            "4. close": "220.5000",
            "5. volume": "4074755"
        },
        "2024-09-20": {
            "1. open": "214.3300",
            "2. high": "217.8500",
            "3. low": "213.7400",
            "4. close": "217.7000",
            "5. volume": "9958980"
        },
        "2024-09-19": {
            "1. open": "218.0100",
            "2. high": "218.4800",
            "3. low": "210.3700",
            "4. close": "213.8900",
            "5. volume": "5279559"
        },
        "2024-09-18": {
            "1. open": "214.1300",
            "2. high": "216.8600",
            "3. low": "213.5900",
            "4. close": "214.9400",
            "5. volume": "3482764"
        },
        "2024-09-17": {
            "1. open": "217.2500",
            "2. high": "218.8400",
            "3. low": "213.0000",
            "4. close": "214.1300",
            "5. volume": "5635210"
        },
        "2024-09-16": {
            "1. open": "215.8800",
            "2. high": "217.9000",
            "3. low": "215.5200",
            "4. close": "217.1600",
            "5. volume": "4176257"
        },
        "2024-09-13": {
            "1. open": "212.4800",
            "2. high": "216.0900",
            "3. low": "212.1300",
            "4. close": "214.7900",
            "5. volume": "4572344"
        },
        "2024-09-12": {
            "1. open": "210.0000",
            "2. high": "212.6500",
            "3. low": "208.2650",
            "4. close": "211.6100",
            "5. volume": "4616446"
        },
        "2024-09-11": {
            "1. open": "207.7600",
            "2. high": "210.1200",
            "3. low": "203.0400",
            "4. close": "209.8900",
            "5. volume": "5554309"
        },
        "2024-09-10": {
            "1. open": "204.2000",
            "2. high": "205.8300",
            "3. low": "202.8700",
            "4. close": "205.3200",
            "5. volume": "3070644"
        },
        "2024-09-09": {
            "1. open": "201.9400",
            "2. high": "205.0500",
            "3. low": "201.4300",
            "4. close": "203.5300",
            "5. volume": "3705004"
        },
        "2024-09-06": {
            "1. open": "202.3800",
            "2. high": "204.1000",
            "3. low": "199.3350",
            "4. close": "200.7400",
            "5. volume": "3304491"
        },
        "2024-09-05": {
            "1. open": "204.0800",
            "2. high": "205.9500",
            "3. low": "200.9600",
            "4. close": "202.5900",
            "5. volume": "3229345"
        },
        "2024-09-04": {
            "1. open": "200.7600",
            "2. high": "204.3600",
            "3. low": "200.5000",
            "4. close": "204.1100",
            "5. volume": "3111332"
        },
        "2024-09-03": {
            "1. open": "201.9100",
            "2. high": "204.7200",
            "3. low": "200.2100",
            "4. close": "201.2800",
            "5. volume": "3874697"
        },
        "2024-08-30": {
            "1. open": "199.1100",
            "2. high": "202.1700",
            "3. low": "198.7300",
            "4. close": "202.1300",
            "5. volume": "4750999"
        },
        "2024-08-29": {
            "1. open": "199.3000",
            "2. high": "201.1200",
            "3. low": "198.2700",
            "4. close": "198.9000",
            "5. volume": "2989594"
        },
        "2024-08-28": {
            "1. open": "199.0000",
            "2. high": "200.0000",
            "3. low": "197.4900",
            "4. close": "198.4600",
            "5. volume": "2645244"
        },
        "2024-08-27": {
            "1. open": "197.4400",
            "2. high": "199.4000",
            "3. low": "196.9700",
            "4. close": "198.7300",
            "5. volume": "2617229"
        },
        "2024-08-26": {
            "1. open": "196.0000",
            "2. high": "198.3450",
            "3. low": "195.9000",
            "4. close": "197.9800",
            "5. volume": "2567217"
        },
        "2024-08-23": {
            "1. open": "196.7900",
            "2. high": "197.3800",
            "3. low": "194.3900",
            "4. close": "196.1000",
            "5. volume": "2321961"
        },
        "2024-08-22": {
            "1. open": "197.2500",
            "2. high": "197.9200",
            "3. low": "195.5700",
            "4. close": "195.9600",
            "5. volume": "1969496"
        },
        "2024-08-21": {
            "1. open": "195.9700",
            "2. high": "197.3300",
            "3. low": "194.1150",
            "4. close": "197.2100",
            "5. volume": "2579343"
        },
        "2024-08-20": {
            "1. open": "194.5900",
            "2. high": "196.2100",
            "3. low": "193.7500",
            "4. close": "196.0300",
            "5. volume": "1790371"
        },
        "2024-08-19": {
            "1. open": "193.8400",
            "2. high": "195.5250",
            "3. low": "193.7150",
            "4. close": "194.7300",
            "5. volume": "2361378"
        },
        "2024-08-16": {
            "1. open": "193.5800",
            "2. high": "194.3500",
            "3. low": "192.8600",
            "4. close": "193.7800",
            "5. volume": "2494472"
        },
        "2024-08-15": {
            "1. open": "193.5100",
            "2. high": "194.2500",
            "3. low": "193.2800",
            "4. close": "193.9500",
            "5. volume": "2471985"
        },
        "2024-08-14": {
            "1. open": "191.1500",
            "2. high": "193.0900",
            "3. low": "190.7300",
            "4. close": "192.3200",
            "5. volume": "1895114"
        },
        "2024-08-13": {
            "1. open": "190.2900",
            "2. high": "191.3100",
            "3. low": "189.2100",
            "4. close": "190.9900",
            "5. volume": "2178862"
        },
        "2024-08-12": {
            "1. open": "191.2500",
            "2. high": "191.5761",
            "3. low": "189.0001",
            "4. close": "189.4800",
            "5. volume": "2290421"
        },
        "2024-08-09": {
            "1. open": "191.1800",
            "2. high": "192.6300",
            "3. low": "189.0400",
            "4. close": "191.4500",
            "5. volume": "2773706"
        },
        "2024-08-08": {
            "1. open": "187.5000",
            "2. high": "192.8800",
            "3. low": "187.0000",
            "4. close": "192.6100",
            "5. volume": "3712698"
        },
        "2024-08-07": {
            "1. open": "188.0800",
            "2. high": "189.8700",
            "3. low": "186.7000",
            "4. close": "186.8000",
            "5. volume": "3801942"
        },
        "2024-08-06": {
            "1. open": "184.7000",
            "2. high": "188.9000",
            "3. low": "183.6400",
            "4. close": "186.8000",
            "5. volume": "3632517"
        },
        "2024-08-05": {
            "1. open": "184.5500",
            "2. high": "185.2550",
            "3. low": "181.8100",
            "4. close": "183.3100",
            "5. volume": "4975002"
        },
        "2024-08-02": {
            "1. open": "188.7800",
            "2. high": "189.2600",
            "3. low": "185.7000",
            "4. close": "189.1200",
            "5. volume": "4548824"
        },
        "2024-08-01": {
            "1. open": "192.8100",
            "2. high": "193.6350",
            "3. low": "188.2900",
            "4. close": "189.6600",
            "5. volume": "4085354"
        },
        "2024-07-31": {
            "1. open": "191.0000",
            "2. high": "194.5499",
            "3. low": "189.9900",
            "4. close": "192.1400",
            "5. volume": "5558405"
        },
        "2024-07-30": {
            "1. open": "191.4800",
            "2. high": "192.7700",
            "3. low": "189.0900",
            "4. close": "191.0400",
            "5. volume": "3064978"
        },
        "2024-07-29": {
            "1. open": "193.1800",
            "2. high": "193.2900",
            "3. low": "189.1800",
            "4. close": "191.5000",
            "5. volume": "3336806"
        },
        "2024-07-26": {
            "1. open": "190.5100",
            "2. high": "193.5700",
            "3. low": "189.6220",
            "4. close": "191.7500",
            "5. volume": "4294875"
        },
        "2024-07-25": {
            "1. open": "186.8000",
            "2. high": "196.2600",
            "3. low": "185.3000",
            "4. close": "191.9800",
            "5. volume": "9532802"
        },
        "2024-07-24": {
            "1. open": "184.1400",
            "2. high": "185.0714",
            "3. low": "183.1450",
            "4. close": "184.0200",
            "5. volume": "6962071"
        },
        "2024-07-23": {
            "1. open": "184.3600",
            "2. high": "185.3800",
            "3. low": "183.0100",
            "4. close": "184.1000",
            "5. volume": "2180225"
        },
        "2024-07-22": {
            "1. open": "183.4000",
            "2. high": "184.9700",
            "3. low": "182.8600",
            "4. close": "184.1500",
            "5. volume": "2488525"
        },
        "2024-07-19": {
            "1. open": "186.3300",
            "2. high": "187.0000",
            "3. low": "181.9500",
            "4. close": "183.2500",
            "5. volume": "3816039"
        },
        "2024-07-18": {
            "1. open": "186.6400",
            "2. high": "189.4700",
            "3. low": "185.1000",
            "4. close": "185.2200",
            "5. volume": "3487808"
        },
        "2024-07-17": {
            "1. open": "185.4400",
            "2. high": "187.9400",
            "3. low": "185.0700",
            "4. close": "187.4500",
            "5. volume": "4225302"
        },
        "2024-07-16": {
            "1. open": "184.6700",
            "2. high": "186.6000",
            "3. low": "184.5200",
            "4. close": "185.8100",
            "5. volume": "3374526"
        },
        "2024-07-15": {
            "1. open": "183.3800",
            "2. high": "184.9000",
            "3. low": "182.6000",
            "4. close": "182.8800",
            "5. volume": "2925794"
        },
        "2024-07-12": {
            "1. open": "178.5600",
            "2. high": "184.1600",
            "3. low": "178.5000",
            "4. close": "182.8300",
            "5. volume": "4785565"
        },
        "2024-07-11": {
            "1. open": "177.6500",
            "2. high": "179.4400",
            "3. low": "176.6200",
            "4. close": "178.3100",
            "5. volume": "2807145"
        },
        "2024-07-10": {
            "1. open": "176.6000",
            "2. high": "178.2200",
            "3. low": "174.4500",
            "4. close": "177.8400",
            "5. volume": "3462182"
        },
        "2024-07-09": {
            "1. open": "177.6000",
            "2. high": "177.7000",
            "3. low": "175.5800",
            "4. close": "176.4800",
            "5. volume": "2513305"
        },
        "2024-07-08": {
            "1. open": "176.4100",
            "2. high": "178.5900",
            "3. low": "176.0100",
            "4. close": "177.6400",
            "5. volume": "2503038"
        },
        "2024-07-05": {
            "1. open": "175.7400",
            "2. high": "176.0900",
            "3. low": "173.9500",
            "4. close": "176.0200",
            "5. volume": "2085970"
        },
        "2024-07-03": {
            "1. open": "177.8800",
            "2. high": "177.9800",
            "3. low": "175.1700",
            "4. close": "175.7300",
            "5. volume": "1649049"
        },
        "2024-07-02": {
            "1. open": "174.8400",
            "2. high": "177.4850",
            "3. low": "174.3200",
            "4. close": "177.3000",
            "5. volume": "2883275"
        },
        "2024-07-01": {
            "1. open": "173.4500",
            "2. high": "176.4600",
            "3. low": "173.3800",
            "4. close": "175.1000",
            "5. volume": "3320961"
        },
        "2024-06-28": {
            "1. open": "170.8500",
            "2. high": "173.4600",
            "3. low": "170.5300",
            "4. close": "172.9500",
            "5. volume": "4193459"
        },
        "2024-06-27": {
            "1. open": "171.1200",
            "2. high": "172.5000",
            "3. low": "170.4800",
            "4. close": "170.8500",
            "5. volume": "2894001"
        },
        "2024-06-26": {
            "1. open": "171.2800",
            "2. high": "172.6800",
            "3. low": "170.4100",
            "4. close": "171.8700",
            "5. volume": "2779016"
        },
        "2024-06-25": {
            "1. open": "175.1400",
            "2. high": "175.7526",
            "3. low": "171.4200",
            "4. close": "172.6000",
            "5. volume": "4119267"
        },
        "2024-06-24": {
            "1. open": "175.0000",
            "2. high": "178.4599",
            "3. low": "174.1500",
            "4. close": "175.0100",
            "5. volume": "4864735"
        },
        "2024-06-21": {
            "1. open": "173.9700",
            "2. high": "174.9600",
            "3. low": "171.4000",
            "4. close": "172.4600",
            "5. volume": "10182025"
        },
        "2024-06-20": {
            "1. open": "174.0800",
            "2. high": "174.2800",
            "3. low": "171.2200",
            "4. close": "173.9200",
            "5. volume": "4723078"
        },
        "2024-06-18": {
            "1. open": "170.0000",
            "2. high": "170.7500",
            "3. low": "168.3800",
            "4. close": "170.5500",
            "5. volume": "3386442"
        },
        "2024-06-17": {
            "1. open": "168.7600",
            "2. high": "169.7200",
            "3. low": "167.5000",
            "4. close": "169.5000",
            "5. volume": "3239815"
        },
        "2024-06-14": {
            "1. open": "168.2900",
            "2. high": "169.4700",
            "3. low": "167.2300",
            "4. close": "169.2100",
            "5. volume": "2777717"
        },
        "2024-06-13": {
            "1. open": "169.0100",
            "2. high": "169.5900",
            "3. low": "168.3350",
            "4. close": "169.1200",
            "5. volume": "3525717"
        },
        "2024-06-12": {
            "1. open": "171.3500",
            "2. high": "172.4700",
            "3. low": "168.1010",
            "4. close": "169.0000",
            "5. volume": "3522698"
        },
        "2024-06-11": {
            "1. open": "169.9800",
            "2. high": "170.0000",
            "3. low": "166.8100",
            "4. close": "169.3200",
            "5. volume": "2951251"
        },
        "2024-06-10": {
            "1. open": "169.5500",
            "2. high": "170.7600",
            "3. low": "168.8800",
            "4. close": "170.3800",
            "5. volume": "3444684"
        },
        "2024-06-07": {
            "1. open": "168.1800",
            "2. high": "171.3050",
            "3. low": "168.0600",
            "4. close": "170.0100",
            "5. volume": "3475495"
        },
        "2024-06-06": {
            "1. open": "167.3800",
            "2. high": "168.4400",
            "3. low": "166.8000",
            "4. close": "168.2000",
            "5. volume": "2207263"
        },
        "2024-06-05": {
            "1. open": "166.4100",
            "2. high": "167.7900",
            "3. low": "165.7800",
            "4. close": "167.3800",
            "5. volume": "3049377"
        },
        "2024-06-04": {
            "1. open": "164.6000",
            "2. high": "166.4000",
            "3. low": "163.8800",
            "4. close": "165.8100",
            "5. volume": "2594203"
        },
        "2024-06-03": {
            "1. open": "166.5400",
            "2. high": "166.7800",
            "3. low": "163.5300",
            "4. close": "165.2800",
            "5. volume": "2776058"
        },
        "2024-05-31": {
            "1. open": "165.7000",
            "2. high": "166.9700",
            "3. low": "163.8400",
            "4. close": "166.8500",
            "5. volume": "4905002"
        },
        "2024-05-30": {
            "1. open": "165.5600",
            "2. high": "166.7300",
            "3. low": "164.2300",
            "4. close": "165.6300",
            "5. volume": "3852963"
        },
        "2024-05-29": {
            "1. open": "168.0000",
            "2. high": "168.6300",
            "3. low": "166.2100",
            "4. close": "167.0500",
            "5. volume": "4206576"
        },
        "2024-05-28": {
            "1. open": "170.4400",
            "2. high": "171.0850",
            "3. low": "168.6500",
            "4. close": "169.6600",
            "5. volume": "2629645"
        },
        "2024-05-24": {
            "1. open": "171.4800",
            "2. high": "172.0100",
            "3. low": "170.2100",
            "4. close": "170.8900",
            "5. volume": "2587829"
        },
        "2024-05-23": {
            "1. open": "175.3900",
            "2. high": "175.4600",
            "3. low": "170.4350",
            "4. close": "170.6700",
            "5. volume": "3341335"
        },
        "2024-05-22": {
            "1. open": "173.3900",
            "2. high": "174.9900",
            "3. low": "172.7600",
            "4. close": "173.6900",
            "5. volume": "3294900"
        },
        "2024-05-21": {
            "1. open": "169.9400",
            "2. high": "174.9700",
            "3. low": "169.9400",
            "4. close": "173.4700",
            "5. volume": "6459800"
        },
        "2024-05-20": {
            "1. open": "169.0000",
            "2. high": "170.1600",
            "3. low": "168.3800",
            "4. close": "169.9200",
            "5. volume": "2726261"
        },
        "2024-05-17": {
            "1. open": "168.9700",
            "2. high": "169.1100",
            "3. low": "167.3300",
            "4. close": "169.0300",
            "5. volume": "2956387"
        },
        "2024-05-16": {
            "1. open": "168.2600",
            "2. high": "169.6300",
            "3. low": "167.7900",
            "4. close": "168.9700",
            "5. volume": "3492267"
        },
        "2024-05-15": {
            "1. open": "167.9400",
            "2. high": "168.3500",
            "3. low": "167.3400",
            "4. close": "168.2600",
            "5. volume": "4468823"
        },
        "2024-05-14": {
            "1. open": "167.8600",
            "2. high": "168.1300",
            "3. low": "166.4800",
            "4. close": "167.3600",
            "5. volume": "2600967"
        },
        "2024-05-13": {
            "1. open": "167.5000",
            "2. high": "168.0600",
            "3. low": "166.7600",
            "4. close": "167.5600",
            "5. volume": "2414859"
        },
        "2024-05-10": {
            "1. open": "167.1300",
            "2. high": "168.0700",
            "3. low": "166.3200",
            "4. close": "167.1500",
            "5. volume": "2255370"
        },
        "2024-05-09": {
            "1. open": "167.5000",
            "2. high": "167.5500",
            "3. low": "165.8800",
            "4. close": "166.2700",
            "5. volume": "4266616"
        },
        "2024-05-08": {
            "1. open": "168.0100",
            "2. high": "170.2600",
            "3. low": "167.9000",
            "4. close": "169.9000",
            "5. volume": "3522011"
        },
        "2024-05-07": {
            "1. open": "169.0000",
            "2. high": "169.2900",
            "3. low": "167.9400",
            "4. close": "168.3800",
            "5. volume": "3155260"
        },
        "2024-05-06": {
            "1. open": "166.5000",
            "2. high": "168.6700",
            "3. low": "166.3800",
            "4. close": "168.6100",
            "5. volume": "4222266"
        },
        "2024-05-03": {
            "1. open": "165.0000",
            "2. high": "166.6100",
            "3. low": "164.9200",
            "4. close": "165.7100",
            "5. volume": "3400405"
        },
        "2024-05-02": {
            "1. open": "164.3500",
            "2. high": "164.8800",
            "3. low": "162.6200",
            "4. close": "164.6900",
            "5. volume": "3829853"
        },
        "2024-05-01": {
            "1. open": "165.6900",
            "2. high": "166.2700",
            "3. low": "164.3000",
            "4. close": "164.4300",
            "5. volume": "4030960"
        },
        "2024-04-30": {
            "1. open": "166.4900",
            "2. high": "166.7600",
            "3. low": "165.2605",
            "4. close": "166.2000",
            "5. volume": "6011634"
        },
        "2024-04-29": {
            "1. open": "167.4000",
            "2. high": "168.2200",
            "3. low": "166.2250",
            "4. close": "167.4300",
            "5. volume": "5263342"
        },
        "2024-04-26": {
            "1. open": "167.5000",
            "2. high": "167.8700",
            "3. low": "165.7300",
            "4. close": "167.1300",
            "5. volume": "8983796"
        },
        "2024-04-25": {
            "1. open": "168.2000",
            "2. high": "172.4500",
            "3. low": "165.6600",
            "4. close": "168.9100",
            "5. volume": "16702150"
        },
        "2024-04-24": {
            "1. open": "183.1700",
            "2. high": "184.2900",
            "3. low": "181.4000",
            "4. close": "184.1000",
            "5. volume": "7616643"
        },
        "2024-04-23": {
            "1. open": "182.7300",
            "2. high": "184.6800",
            "3. low": "179.0000",
            "4. close": "182.1900",
            "5. volume": "5950229"
        },
        "2024-04-22": {
            "1. open": "182.4500",
            "2. high": "183.3150",
            "3. low": "180.4500",
            "4. close": "181.9000",
            "5. volume": "3076451"
        },
        "2024-04-19": {
            "1. open": "182.4300",
            "2. high": "182.8000",
            "3. low": "180.5700",
            "4. close": "181.5800",
            "5. volume": "3037990"
        },
        "2024-04-18": {
            "1. open": "182.3500",
            "2. high": "183.4600",
            "3. low": "180.1700",
            "4. close": "181.4700",
            "5. volume": "2886733"
        },
        "2024-04-17": {
            "1. open": "184.1600",
            "2. high": "184.6700",
            "3. low": "181.7800",
            "4. close": "183.1000",
            "5. volume": "3003033"
        },
        "2024-04-16": {
            "1. open": "185.5900",
            "2. high": "185.7100",
            "3. low": "182.8600",
            "4. close": "183.7500",
            "5. volume": "4473654"
        },
        "2024-04-15": {
            "1. open": "185.5700",
            "2. high": "187.4800",
            "3. low": "180.8800",
            "4. close": "181.2500",
            "5. volume": "3528140"
        },
        "2024-04-12": {
            "1. open": "184.0000",
            "2. high": "185.1699",
            "3. low": "181.6850",
            "4. close": "182.2700",
            "5. volume": "3547378"
        },
        "2024-04-11": {
            "1. open": "186.0400",
            "2. high": "186.7950",
            "3. low": "184.5800",
            "4. close": "185.9000",
            "5. volume": "2861736"
        },
        "2024-04-10": {
            "1. open": "187.4200",
            "2. high": "187.9150",
            "3. low": "185.5200",
            "4. close": "186.0400",
            "5. volume": "3081915"
        },
        "2024-04-09": {
            "1. open": "190.5400",
            "2. high": "191.2500",
            "3. low": "186.6600",
            "4. close": "189.3100",
            "5. volume": "2790673"
        },
        "2024-04-08": {
            "1. open": "189.2400",
            "2. high": "190.2400",
            "3. low": "188.9118",
            "4. close": "189.8200",
            "5. volume": "2673611"
        },
        "2024-04-05": {
            "1. open": "188.5900",
            "2. high": "190.3200",
            "3. low": "188.0200",
            "4. close": "189.1400",
            "5. volume": "2012428"
        },
        "2024-04-04": {
            "1. open": "192.0000",
            "2. high": "193.2800",
            "3. low": "187.3400",
            "4. close": "187.9400",
            "5. volume": "2924438"
        },
        "2024-04-03": {
            "1. open": "188.6000",
            "2. high": "191.3500",
            "3. low": "188.4850",
            "4. close": "190.9000",
            "5. volume": "2818910"
        },
        "2024-04-02": {
            "1. open": "189.1400",
            "2. high": "189.8000",
            "3. low": "187.6000",
            "4. close": "188.8800",
            "5. volume": "2689711"
        },
        "2024-04-01": {
            "1. open": "190.0000",
            "2. high": "190.4600",
            "3. low": "188.5200",
            "4. close": "189.8300",
            "5. volume": "2362586"
        },
        "2024-03-28": {
            "1. open": "190.9400",
            "2. high": "191.9299",
            "3. low": "190.3400",
            "4. close": "190.9600",
            "5. volume": "3742169"
        },
        "2024-03-27": {
            "1. open": "189.6000",
            "2. high": "190.9600",
            "3. low": "188.6000",
            "4. close": "190.8000",
            "5. volume": "3693305"
        },
        "2024-03-26": {
            "1. open": "189.0200",
            "2. high": "190.0000",
            "3. low": "188.5000",
            "4. close": "188.5000",
            "5. volume": "4229535"
        },
        "2024-03-25": {
            "1. open": "190.2600",
            "2. high": "190.8200",
            "3. low": "188.7500",
            "4. close": "188.7900",
            "5. volume": "3718289"
        },
        "2024-03-22": {
            "1. open": "192.0000",
            "2. high": "192.9850",
            "3. low": "190.5100",
            "4. close": "190.8400",
            "5. volume": "3988398"
        },
        "2024-03-21": {
            "1. open": "193.0000",
            "2. high": "193.3700",
            "3. low": "190.0100",
            "4. close": "191.9000",
            "5. volume": "6013561"
        },
        "2024-03-20": {
            "1. open": "192.8700",
            "2. high": "193.9800",
            "3. low": "191.3100",
            "4. close": "193.9600",
            "5. volume": "3238643"
        },
        "2024-03-19": {
            "1. open": "191.4900",
            "2. high": "193.5800",
            "3. low": "190.2800",
            "4. close": "193.3400",
            "5. volume": "5317341"
        },
        "2024-03-18": {
            "1. open": "191.7000",
            "2. high": "193.2300",
            "3. low": "190.3200",
            "4. close": "191.6900",
            "5. volume": "5410562"
        },
        "2024-03-15": {
            "1. open": "191.9900",
            "2. high": "193.0573",
            "3. low": "190.7000",
            "4. close": "191.0700",
            "5. volume": "8828184"
        },
        "2024-03-14": {
            "1. open": "196.9500",
            "2. high": "197.7480",
            "3. low": "192.1200",
            "4. close": "193.4300",
            "5. volume": "4102202"
        },
        "2024-03-13": {
            "1. open": "197.5500",
            "2. high": "198.1000",
            "3. low": "195.3200",
            "4. close": "196.7000",
            "5. volume": "3960737"
        },
        "2024-03-12": {
            "1. open": "192.4600",
            "2. high": "199.1800",
            "3. low": "192.1500",
            "4. close": "197.7800",
            "5. volume": "5862512"
        },
        "2024-03-11": {
            "1. open": "195.0900",
            "2. high": "195.3800",
            "3. low": "190.8800",
            "4. close": "191.7300",
            "5. volume": "4712688"
        },
        "2024-03-08": {
            "1. open": "196.0600",
            "2. high": "197.7700",
            "3. low": "194.3800",
            "4. close": "195.9500",
            "5. volume": "3943113"
        },
        "2024-03-07": {
            "1. open": "197.5800",
            "2. high": "198.7300",
            "3. low": "196.1400",
            "4. close": "196.5400",
            "5. volume": "4604458"
        },
        "2024-03-06": {
            "1. open": "193.5000",
            "2. high": "198.1300",
            "3. low": "192.9600",
            "4. close": "196.1600",
            "5. volume": "6945818"
        },
        "2024-03-05": {
            "1. open": "192.0000",
            "2. high": "193.9400",
            "3. low": "190.5700",
            "4. close": "191.9500",
            "5. volume": "5653641"
        },
        "2024-03-04": {
            "1. open": "187.7600",
            "2. high": "193.8980",
            "3. low": "187.6000",
            "4. close": "193.0600",
            "5. volume": "7938266"
        },
        "2024-03-01": {
            "1. open": "185.4900",
            "2. high": "188.3800",
            "3. low": "185.1800",
            "4. close": "188.2000",
            "5. volume": "4018354"
        },
        "2024-02-29": {
            "1. open": "186.1500",
            "2. high": "186.8495",
            "3. low": "184.6900",
            "4. close": "185.0300",
            "5. volume": "6458487"
        },
        "2024-02-28": {
            "1. open": "184.6300",
            "2. high": "185.3700",
            "3. low": "183.5500",
            "4. close": "185.3000",
            "5. volume": "3216345"
        },
        "2024-02-27": {
            "1. open": "184.1600",
            "2. high": "185.1300",
            "3. low": "182.6200",
            "4. close": "184.8700",
            "5. volume": "3641378"
        },
        "2024-02-26": {
            "1. open": "185.6000",
            "2. high": "186.1250",
            "3. low": "184.0600",
            "4. close": "184.1300",
            "5. volume": "4620815"
        },
        "2024-02-23": {
            "1. open": "184.9000",
            "2. high": "186.4550",
            "3. low": "184.5700",
            "4. close": "185.7200",
            "5. volume": "3433800"
        },
        "2024-02-22": {
            "1. open": "182.4500",
            "2. high": "184.5500",
            "3. low": "181.9300",
            "4. close": "184.2100",
            "5. volume": "5078398"
        },
        "2024-02-21": {
            "1. open": "182.5600",
            "2. high": "183.0300",
            "3. low": "178.7500",
            "4. close": "179.7000",
            "5. volume": "4728473"
        },
        "2024-02-20": {
            "1. open": "187.6400",
            "2. high": "188.7700",
            "3. low": "183.0600",
            "4. close": "183.4400",
            "5. volume": "4247181"
        },
        "2024-02-16": {
            "1. open": "186.6300",
            "2. high": "188.9500",
            "3. low": "185.9452",
            "4. close": "187.6400",
            "5. volume": "4842840"
        },
        "2024-02-15": {
            "1. open": "183.6200",
            "2. high": "186.9800",
            "3. low": "183.6200",
            "4. close": "186.8700",
            "5. volume": "4714301"
        },
        "2024-02-14": {
            "1. open": "185.0000",
            "2. high": "185.0000",
            "3. low": "182.2600",
            "4. close": "183.5700",
            "5. volume": "3173391"
        },
        "2024-02-13": {
            "1. open": "184.2800",
            "2. high": "184.7700",
            "3. low": "182.3600",
            "4. close": "183.7000",
            "5. volume": "4290453"
        },
        "2024-02-12": {
            "1. open": "185.9000",
            "2. high": "186.4800",
            "3. low": "184.0300",
            "4. close": "186.1600",
            "5. volume": "4724021"
        },
        "2024-02-09": {
            "1. open": "184.4400",
            "2. high": "187.1800",
            "3. low": "183.8500",
            "4. close": "186.3400",
            "5. volume": "5064641"
        },
        "2024-02-08": {
            "1. open": "182.6300",
            "2. high": "184.5500",
            "3. low": "181.4900",
            "4. close": "184.3600",
            "5. volume": "5161185"
        },
        "2024-02-07": {
            "1. open": "183.3400",
            "2. high": "184.0200",
            "3. low": "182.6250",
            "4. close": "183.7400",
            "5. volume": "4841188"
        },
        "2024-02-06": {
            "1. open": "183.5500",
            "2. high": "184.6800",
            "3. low": "183.0400",
            "4. close": "183.4100",
            "5. volume": "3338196"
        },
        "2024-02-05": {
            "1. open": "185.5100",
            "2. high": "185.7800",
            "3. low": "183.2550",
            "4. close": "183.4200",
            "5. volume": "4379602"
        },
        "2024-02-02": {
            "1. open": "187.1000",
            "2. high": "187.3900",
            "3. low": "185.6150",
            "4. close": "185.7900",
            "5. volume": "4055411"
        },
        "2024-02-01": {
            "1. open": "183.6300",
            "2. high": "187.5100",
            "3. low": "182.7100",
            "4. close": "186.9000",
            "5. volume": "4669444"
        },
        "2024-01-31": {
            "1. open": "187.0500",
            "2. high": "187.6500",
            "3. low": "183.1400",
            "4. close": "183.6600",
            "5. volume": "8876055"
        },
        "2024-01-30": {
            "1. open": "187.7100",
            "2. high": "188.6500",
            "3. low": "186.7700",
            "4. close": "187.8700",
            "5. volume": "4575058"
        },
        "2024-01-29": {
            "1. open": "187.4600",
            "2. high": "189.4600",
            "3. low": "186.0500",
            "4. close": "187.1400",
            "5. volume": "6107908"
        },
        "2024-01-26": {
            "1. open": "191.3100",
            "2. high": "192.3896",
            "3. low": "186.1600",
            "4. close": "187.4200",
            "5. volume": "9895941"
        },
        "2024-01-25": {
            "1. open": "184.9600",
            "2. high": "196.9000",
            "3. low": "184.8300",
            "4. close": "190.4300",
            "5. volume": "29596239"
        },
        "2024-01-24": {
            "1. open": "174.7600",
            "2. high": "174.8600",
            "3. low": "172.9000",
            "4. close": "173.9300",
            "5. volume": "7831157"
        },
        "2024-01-23": {
            "1. open": "172.9000",
            "2. high": "174.0200",
            "3. low": "172.4800",
            "4. close": "173.9400",
            "5. volume": "3983461"
        },
        "2024-01-22": {
            "1. open": "172.8200",
            "2. high": "174.4500",
            "3. low": "172.4000",
            "4. close": "172.8300",
            "5. volume": "4925964"
        },
        "2024-01-19": {
            "1. open": "170.5900",
            "2. high": "171.5791",
            "3. low": "169.1800",
            "4. close": "171.4800",
            "5. volume": "6929079"
        },
        "2024-01-18": {
            "1. open": "166.4900",
            "2. high": "166.9900",
            "3. low": "165.0400",
            "4. close": "166.8400",
            "5. volume": "3776990"
        },
        "2024-01-17": {
            "1. open": "166.7900",
            "2. high": "167.8200",
            "3. low": "165.4950",
            "4. close": "166.0800",
            "5. volume": "4288604"
        },
        "2024-01-16": {
            "1. open": "165.8000",
            "2. high": "167.2500",
            "3. low": "165.3400",
            "4. close": "166.9600",
            "5. volume": "4869635"
        },
        "2024-01-12": {
            "1. open": "162.9700",
            "2. high": "165.9800",
            "3. low": "162.3550",
            "4. close": "165.8000",
            "5. volume": "4958261"
        },
        "2024-01-11": {
            "1. open": "161.0200",
            "2. high": "162.2300",
            "3. low": "160.2900",
            "4. close": "162.1600",
            "5. volume": "3778395"
        },
        "2024-01-10": {
            "1. open": "160.2800",
            "2. high": "161.3400",
            "3. low": "159.7400",
            "4. close": "161.2300",
            "5. volume": "2967852"
        },
        "2024-01-09": {
            "1. open": "160.0000",
            "2. high": "160.4837",
            "3. low": "159.5100",
            "4. close": "160.0800",
            "5. volume": "2617186"
        },
        "2024-01-08": {
            "1. open": "158.6900",
            "2. high": "161.2160",
            "3. low": "157.8850",
            "4. close": "161.1400",
            "5. volume": "3321698"
        },
        "2024-01-05": {
            "1. open": "159.9100",
            "2. high": "160.5500",
            "3. low": "158.6700",
            "4. close": "159.1600",
            "5. volume": "3698961"
        },
        "2024-01-04": {
            "1. open": "160.2200",
            "2. high": "161.8100",
            "3. low": "160.1700",
            "4. close": "160.8600",
            "5. volume": "3212004"
        },
        "2024-01-03": {
            "1. open": "161.0000",
            "2. high": "161.7300",
            "3. low": "160.0800",
            "4. close": "160.1000",
            "5. volume": "4086065"
        },
        "2024-01-02": {
            "1. open": "162.8300",
            "2. high": "163.2900",
            "3. low": "160.4600",
            "4. close": "161.5000",
            "5. volume": "3825044"
        },
        "2023-12-29": {
            "1. open": "163.7500",
            "2. high": "164.1800",
            "3. low": "162.8300",
            "4. close": "163.5500",
            "5. volume": "2526169"
        },
        "2023-12-28": {
            "1. open": "163.9600",
            "2. high": "163.9600",
            "3. low": "163.4000",
            "4. close": "163.7500",
            "5. volume": "2071313"
        },
        "2023-12-27": {
            "1. open": "163.1400",
            "2. high": "163.6400",
            "3. low": "162.6800",
            "4. close": "163.4600",
            "5. volume": "3006612"
        },
        "2023-12-26": {
            "1. open": "162.2300",
            "2. high": "163.3100",
            "3. low": "162.0500",
            "4. close": "163.2100",
            "5. volume": "1772443"
        },
        "2023-12-22": {
            "1. open": "161.1000",
            "2. high": "162.4100",
            "3. low": "161.0000",
            "4. close": "162.1400",
            "5. volume": "2442715"
        },
        "2023-12-21": {
            "1. open": "160.5900",
            "2. high": "161.0800",
            "3. low": "159.5300",
            "4. close": "160.7800",
            "5. volume": "2982924"
        },
        "2023-12-20": {
            "1. open": "161.2900",
            "2. high": "161.8000",
            "3. low": "160.0100",
            "4. close": "160.0500",
            "5. volume": "4865797"
        },
        "2023-12-19": {
            "1. open": "161.8000",
            "2. high": "162.2800",
            "3. low": "161.3200",
            "4. close": "161.5600",
            "5. volume": "3717429"
        },
        "2023-12-18": {
            "1. open": "162.2300",
            "2. high": "163.3300",
            "3. low": "161.5766",
            "4. close": "162.7400",
            "5. volume": "3677533"
        },
        "2023-12-15": {
            "1. open": "162.3000",
            "2. high": "164.0900",
            "3. low": "162.0400",
            "4. close": "162.2300",
            "5. volume": "11016108"
        },
        "2023-12-14": {
            "1. open": "162.9300",
            "2. high": "163.4990",
            "3. low": "160.1490",
            "4. close": "162.9100",
            "5. volume": "6129804"
        },
        "2023-12-13": {
            "1. open": "164.3700",
            "2. high": "164.9653",
            "3. low": "162.7350",
            "4. close": "163.6200",
            "5. volume": "4989141"
        },
        "2023-12-12": {
            "1. open": "163.2700",
            "2. high": "166.3400",
            "3. low": "162.9200",
            "4. close": "164.7100",
            "5. volume": "5292290"
        },
        "2023-12-11": {
            "1. open": "162.6800",
            "2. high": "163.6500",
            "3. low": "161.9500",
            "4. close": "163.5100",
            "5. volume": "6077207"
        },
        "2023-12-08": {
            "1. open": "160.0000",
            "2. high": "162.0400",
            "3. low": "160.0000",
            "4. close": "161.9600",
            "5. volume": "4561342"
        },
        "2023-12-07": {
            "1. open": "161.0000",
            "2. high": "161.4650",
            "3. low": "159.9700",
            "4. close": "160.2200",
            "5. volume": "3665498"
        },
        "2023-12-06": {
            "1. open": "161.5900",
            "2. high": "162.3550",
            "3. low": "160.0100",
            "4. close": "160.2800",
            "5. volume": "3356432"
        },
        "2023-12-05": {
            "1. open": "160.7600",
            "2. high": "162.4700",
            "3. low": "160.7200",
            "4. close": "161.3900",
            "5. volume": "4556668"
        },
        "2023-12-04": {
            "1. open": "160.2900",
            "2. high": "162.7900",
            "3. low": "160.2900",
            "4. close": "161.1000",
            "5. volume": "5779017"
        },
        "2023-12-01": {
            "1. open": "158.4100",
            "2. high": "160.5900",
            "3. low": "158.0000",
            "4. close": "160.5500",
            "5. volume": "4871860"
        },
        "2023-11-30": {
            "1. open": "156.9500",
            "2. high": "158.6000",
            "3. low": "156.8900",
            "4. close": "158.5600",
            "5. volume": "6740622"
        },
        "2023-11-29": {
            "1. open": "156.1500",
            "2. high": "157.5100",
            "3. low": "156.0200",
            "4. close": "156.4100",
            "5. volume": "3568887"
        },
        "2023-11-28": {
            "1. open": "155.4400",
            "2. high": "155.7450",
            "3. low": "154.8600",
            "4. close": "155.6500",
            "5. volume": "2666182"
        },
        "2023-11-27": {
            "1. open": "154.9900",
            "2. high": "156.1350",
            "3. low": "154.7500",
            "4. close": "155.5700",
            "5. volume": "4053093"
        },
        "2023-11-24": {
            "1. open": "155.1300",
            "2. high": "155.4000",
            "3. low": "153.9200",
            "4. close": "155.1800",
            "5. volume": "1799161"
        },
        "2023-11-22": {
            "1. open": "154.5000",
            "2. high": "155.7050",
            "3. low": "154.1600",
            "4. close": "155.1300",
            "5. volume": "3045091"
        },
        "2023-11-21": {
            "1. open": "154.6000",
            "2. high": "154.6600",
            "3. low": "153.5100",
            "4. close": "153.9100",
            "5. volume": "2859508"
        },
        "2023-11-20": {
            "1. open": "152.5100",
            "2. high": "154.6800",
            "3. low": "152.3500",
            "4. close": "154.3500",
            "5. volume": "3658936"
        },
        "2023-11-17": {
            "1. open": "153.2900",
            "2. high": "153.5000",
            "3. low": "152.4601",
            "4. close": "152.8900",
            "5. volume": "4426676"
        },
        "2023-11-16": {
            "1. open": "153.0000",
            "2. high": "153.3500",
            "3. low": "152.1300",
            "4. close": "153.0600",
            "5. volume": "3519172"
        },
        "2023-11-15": {
            "1. open": "150.4000",
            "2. high": "153.2200",
            "3. low": "150.4000",
            "4. close": "152.5800",
            "5. volume": "4632519"
        },
        "2023-11-14": {
            "1. open": "149.4500",
            "2. high": "150.8063",
            "3. low": "149.0500",
            "4. close": "150.4100",
            "5. volume": "4321940"
        },
        "2023-11-13": {
            "1. open": "148.4600",
            "2. high": "148.4900",
            "3. low": "147.3500",
            "4. close": "148.1000",
            "5. volume": "2647288"
        },
        "2023-11-10": {
            "1. open": "147.4400",
            "2. high": "149.1700",
            "3. low": "146.8500",
            "4. close": "149.0200",
            "5. volume": "3179541"
        },
        "2023-11-09": {
            "1. open": "146.5500",
            "2. high": "146.9900",
            "3. low": "145.2800",
            "4. close": "146.6200",
            "5. volume": "3412713"
        },
        "2023-11-08": {
            "1. open": "149.2500",
            "2. high": "149.6800",
            "3. low": "147.5850",
            "4. close": "148.0300",
            "5. volume": "3618588"
        },
        "2023-11-07": {
            "1. open": "149.0300",
            "2. high": "149.2800",
            "3. low": "148.0300",
            "4. close": "148.8300",
            "5. volume": "3549853"
        },
        "2023-11-06": {
            "1. open": "147.8900",
            "2. high": "149.2250",
            "3. low": "147.8500",
            "4. close": "148.9700",
            "5. volume": "4597249"
        },
        "2023-11-03": {
            "1. open": "147.4500",
            "2. high": "148.4450",
            "3. low": "147.2800",
            "4. close": "147.9000",
            "5. volume": "3510495"
        },
        "2023-11-02": {
            "1. open": "145.7700",
            "2. high": "147.1000",
            "3. low": "144.8400",
            "4. close": "147.0100",
            "5. volume": "3902657"
        },
        "2023-11-01": {
            "1. open": "145.0000",
            "2. high": "146.5100",
            "3. low": "144.4500",
            "4. close": "145.4000",
            "5. volume": "4750081"
        },
        "2023-10-31": {
            "1. open": "143.0000",
            "2. high": "144.7600",
            "3. low": "142.5900",
            "4. close": "144.6400",
            "5. volume": "6592041"
        },
        "2023-10-30": {
            "1. open": "143.1900",
            "2. high": "144.5000",
            "3. low": "142.5800",
            "4. close": "142.6300",
            "5. volume": "4204190"
        },
        "2023-10-27": {
            "1. open": "143.6200",
            "2. high": "144.7000",
            "3. low": "141.7100",
            "4. close": "142.5200",
            "5. volume": "5469227"
        },
        "2023-10-26": {
            "1. open": "142.2000",
            "2. high": "144.4100",
            "3. low": "141.5800",
            "4. close": "143.7600",
            "5. volume": "11130170"
        },
        "2023-10-25": {
            "1. open": "137.5000",
            "2. high": "138.4900",
            "3. low": "136.3300",
            "4. close": "137.0800",
            "5. volume": "6472549"
        },
        "2023-10-24": {
            "1. open": "136.7400",
            "2. high": "137.9800",
            "3. low": "136.0500",
            "4. close": "137.7900",
            "5. volume": "3697975"
        },
        "2023-10-23": {
            "1. open": "136.6300",
            "2. high": "137.6800",
            "3. low": "135.8700",
            "4. close": "136.3800",
            "5. volume": "3457527"
        },
        "2023-10-20": {
            "1. open": "138.1500",
            "2. high": "139.2700",
            "3. low": "137.1200",
            "4. close": "137.1600",
            "5. volume": "4865615"
        },
        "2023-10-19": {
            "1. open": "138.6400",
            "2. high": "139.4050",
            "3. low": "137.9300",
            "4. close": "138.0100",
            "5. volume": "5314159"
        },
        "2023-10-18": {
            "1. open": "140.0000",
            "2. high": "140.4300",
            "3. low": "139.5800",
            "4. close": "139.9700",
            "5. volume": "3329985"
        },
        "2023-10-17": {
            "1. open": "137.1200",
            "2. high": "140.6200",
            "3. low": "136.3100",
            "4. close": "140.3200",
            "5. volume": "4172822"
        },
        "2023-10-16": {
            "1. open": "139.2800",
            "2. high": "139.7800",
            "3. low": "138.5200",
            "4. close": "139.2100",
            "5. volume": "3361468"
        },
        "2023-10-13": {
            "1. open": "139.7700",
            "2. high": "140.1200",
            "3. low": "138.2700",
            "4. close": "138.4600",
            "5. volume": "4583553"
        },
        "2023-10-12": {
            "1. open": "142.5100",
            "2. high": "142.9300",
            "3. low": "140.9500",
            "4. close": "141.2400",
            "5. volume": "3921142"
        },
        "2023-10-11": {
            "1. open": "142.5100",
            "2. high": "143.3400",
            "3. low": "142.1400",
            "4. close": "143.2300",
            "5. volume": "2511459"
        },
        "2023-10-10": {
            "1. open": "142.6000",
            "2. high": "143.4150",
            "3. low": "141.7200",
            "4. close": "142.1100",
            "5. volume": "3015784"
        },
        "2023-10-09": {
            "1. open": "142.3000",
            "2. high": "142.4000",
            "3. low": "140.6800",
            "4. close": "142.2000",
            "5. volume": "2354396"
        },
        "2023-10-06": {
            "1. open": "141.4000",
            "2. high": "142.9400",
            "3. low": "140.1100",
            "4. close": "142.0300",
            "5. volume": "3511347"
        },
        "2023-10-05": {
            "1. open": "140.9000",
            "2. high": "141.7000",
            "3. low": "140.1900",
            "4. close": "141.5200",
            "5. volume": "3223910"
        },
        "2023-10-04": {
            "1. open": "140.3700",
            "2. high": "141.2004",
            "3. low": "139.9900",
            "4. close": "141.0700",
            "5. volume": "2637779"
        },
        "2023-10-03": {
            "1. open": "140.8700",
            "2. high": "141.6400",
            "3. low": "140.0000",
            "4. close": "140.3900",
            "5. volume": "3284421"
        },
        "2023-10-02": {
            "1. open": "140.0400",
            "2. high": "141.4500",
            "3. low": "139.8600",
            "4. close": "140.8000",
            "5. volume": "3275461"
        },
        "2023-09-29": {
            "1. open": "142.0000",
            "2. high": "142.1300",
            "3. low": "139.6100",
            "4. close": "140.3000",
            "5. volume": "5703983"
        },
        "2023-09-28": {
            "1. open": "142.1400",
            "2. high": "142.2820",
            "3. low": "140.2050",
            "4. close": "141.5800",
            "5. volume": "5783422"
        },
        "2023-09-27": {
            "1. open": "143.6700",
            "2. high": "143.8200",
            "3. low": "141.7600",
            "4. close": "143.1700",
            "5. volume": "4439121"
        },
        "2023-09-26": {
            "1. open": "145.5100",
            "2. high": "146.1700",
            "3. low": "143.0201",
            "4. close": "143.2400",
            "5. volume": "4824654"
        },
        "2023-09-25": {
            "1. open": "146.5700",
            "2. high": "147.4300",
            "3. low": "146.2500",
            "4. close": "146.4800",
            "5. volume": "2694245"
        },
        "2023-09-22": {
            "1. open": "147.4100",
            "2. high": "148.1000",
            "3. low": "146.8200",
            "4. close": "146.9100",
            "5. volume": "2562216"
        },
        "2023-09-21": {
            "1. open": "149.0000",
            "2. high": "149.2500",
            "3. low": "147.3100",
            "4. close": "147.3800",
            "5. volume": "4944786"
        },
        "2023-09-20": {
            "1. open": "148.3600",
            "2. high": "151.9299",
            "3. low": "148.1300",
            "4. close": "149.8300",
            "5. volume": "9636681"
        },
        "2023-09-19": {
            "1. open": "145.0000",
            "2. high": "146.7200",
            "3. low": "144.6600",
            "4. close": "146.5200",
            "5. volume": "3945423"
        },
        "2023-09-18": {
            "1. open": "145.7700",
            "2. high": "146.4800",
            "3. low": "145.0600",
            "4. close": "145.0900",
            "5. volume": "2508062"
        },
        "2023-09-15": {
            "1. open": "147.1100",
            "2. high": "147.8500",
            "3. low": "145.5300",
            "4. close": "145.9900",
            "5. volume": "6234033"
        },
        "2023-09-14": {
            "1. open": "147.3800",
            "2. high": "147.7300",
            "3. low": "146.4800",
            "4. close": "147.3500",
            "5. volume": "2723200"
        },
        "2023-09-13": {
            "1. open": "145.9500",
            "2. high": "146.9800",
            "3. low": "145.9200",
            "4. close": "146.5500",
            "5. volume": "2627999"
        },
        "2023-09-12": {
            "1. open": "147.9200",
            "2. high": "148.0000",
            "3. low": "145.8000",
            "4. close": "146.3000",
            "5. volume": "4457695"
        },
        "2023-09-11": {
            "1. open": "148.5700",
            "2. high": "148.7800",
            "3. low": "147.5800",
            "4. close": "148.3800",
            "5. volume": "3273720"
        },
        "2023-09-08": {
            "1. open": "147.3500",
            "2. high": "148.5900",
            "3. low": "147.2600",
            "4. close": "147.6800",
            "5. volume": "3722927"
        },
        "2023-09-07": {
            "1. open": "148.1300",
            "2. high": "148.7800",
            "3. low": "147.4000",
            "4. close": "147.5200",
            "5. volume": "3333040"
        },
        "2023-09-06": {
            "1. open": "147.6600",
            "2. high": "148.3300",
            "3. low": "147.1200",
            "4. close": "148.0600",
            "5. volume": "2932203"
        },
        "2023-09-05": {
            "1. open": "147.9100",
            "2. high": "149.0000",
            "3. low": "147.5719",
            "4. close": "148.1300",
            "5. volume": "3731281"
        },
        "2023-09-01": {
            "1. open": "147.2600",
            "2. high": "148.1000",
            "3. low": "146.9200",
            "4. close": "147.9400",
            "5. volume": "2727796"
        },
        "2023-08-31": {
            "1. open": "146.9400",
            "2. high": "147.7275",
            "3. low": "146.5400",
            "4. close": "146.8300",
            "5. volume": "3885949"
        },
        "2023-08-30": {
            "1. open": "146.4200",
            "2. high": "146.9200",
            "3. low": "145.7452",
            "4. close": "146.8600",
            "5. volume": "2245402"
        },
        "2023-08-29": {
            "1. open": "146.3000",
            "2. high": "146.7300",
            "3. low": "145.6200",
            "4. close": "146.4500",
            "5. volume": "2778113"
        },
        "2023-08-28": {
            "1. open": "145.4100",
            "2. high": "146.7400",
            "3. low": "145.2100",
            "4. close": "146.0200",
            "5. volume": "3561347"
        },
        "2023-08-25": {
            "1. open": "144.1800",
            "2. high": "145.4700",
            "3. low": "143.5000",
            "4. close": "145.3500",
            "5. volume": "3660147"
        },
        "2023-08-24": {
            "1. open": "143.5050",
            "2. high": "144.4700",
            "3. low": "143.2200",
            "4. close": "143.5500",
            "5. volume": "2900244"
        },
        "2023-08-23": {
            "1. open": "141.7200",
            "2. high": "143.4750",
            "3. low": "141.5800",
            "4. close": "143.4100",
            "5. volume": "2559083"
        },
        "2023-08-22": {
            "1. open": "142.6600",
            "2. high": "143.2250",
            "3. low": "141.3000",
            "4. close": "141.4900",
            "5. volume": "3557734"
        },
        "2023-08-21": {
            "1. open": "141.4200",
            "2. high": "142.3900",
            "3. low": "141.1100",
            "4. close": "142.2800",
            "5. volume": "2937781"
        },
        "2023-08-18": {
            "1. open": "140.0000",
            "2. high": "141.8300",
            "3. low": "139.7600",
            "4. close": "141.4100",
            "5. volume": "3915480"
        },
        "2023-08-17": {
            "1. open": "141.0100",
            "2. high": "142.6600",
            "3. low": "140.6000",
            "4. close": "140.6600",
            "5. volume": "3742058"
        },
        "2023-08-16": {
            "1. open": "141.7000",
            "2. high": "142.0900",
            "3. low": "140.5600",
            "4. close": "140.6400",
            "5. volume": "3285347"
        },
        "2023-08-15": {
            "1. open": "141.5000",
            "2. high": "142.3100",
            "3. low": "141.2000",
            "4. close": "141.8700",
            "5. volume": "3656559"
        },
        "2023-08-14": {
            "1. open": "143.0500",
            "2. high": "143.3650",
            "3. low": "141.8020",
            "4. close": "141.9100",
            "5. volume": "4226563"
        },
        "2023-08-11": {
            "1. open": "143.1200",
            "2. high": "143.4500",
            "3. low": "142.2050",
            "4. close": "143.1200",
            "5. volume": "2526433"
        },
        "2023-08-10": {
            "1. open": "143.0400",
            "2. high": "144.5800",
            "3. low": "142.6900",
            "4. close": "143.2500",
            "5. volume": "4735763"
        },
        "2023-08-09": {
            "1. open": "144.9400",
            "2. high": "144.9400",
            "3. low": "142.3000",
            "4. close": "142.4900",
            "5. volume": "4073038"
        },
        "2023-08-08": {
            "1. open": "145.7000",
            "2. high": "146.1500",
            "3. low": "144.1100",
            "4. close": "145.9100",
            "5. volume": "4654582"
        },
        "2023-08-07": {
            "1. open": "145.0000",
            "2. high": "146.5000",
            "3. low": "144.9300",
            "4. close": "146.1800",
            "5. volume": "3438654"
        },
        "2023-08-04": {
            "1. open": "145.0900",
            "2. high": "146.0900",
            "3. low": "143.9900",
            "4. close": "144.2400",
            "5. volume": "4223204"
        },
        "2023-08-03": {
            "1. open": "143.7800",
            "2. high": "145.2200",
            "3. low": "143.3116",
            "4. close": "144.4500",
            "5. volume": "3952640"
        },
        "2023-08-02": {
            "1. open": "142.7800",
            "2. high": "144.3000",
            "3. low": "142.3100",
            "4. close": "144.1700",
            "5. volume": "4959381"
        },
        "2023-08-01": {
            "1. open": "144.2500",
            "2. high": "144.4800",
            "3. low": "142.1700",
            "4. close": "143.3300",
            "5. volume": "4798703"
        },
        "2023-07-31": {
            "1. open": "143.8100",
            "2. high": "144.6050",
            "3. low": "143.5300",
            "4. close": "144.1800",
            "5. volume": "6138902"
        },
        "2023-07-28": {
            "1. open": "143.4400",
            "2. high": "143.9500",
            "3. low": "142.8500",
            "4. close": "143.4500",
            "5. volume": "6686627"
        },
        "2023-07-27": {
            "1. open": "142.3000",
            "2. high": "143.3800",
            "3. low": "141.9000",
            "4. close": "142.9700",
            "5. volume": "6331563"
        },
        "2023-07-26": {
            "1. open": "140.4400",
            "2. high": "141.2500",
            "3. low": "139.8800",
            "4. close": "141.0700",
            "5. volume": "4046441"
        },
        "2023-07-25": {
            "1. open": "139.4200",
            "2. high": "140.4300",
            "3. low": "139.0403",
            "4. close": "140.3300",
            "5. volume": "3770813"
        },
        "2023-07-24": {
            "1. open": "139.3500",
            "2. high": "140.1200",
            "3. low": "138.7788",
            "4. close": "139.5400",
            "5. volume": "3475442"
        },
        "2023-07-21": {
            "1. open": "138.2100",
            "2. high": "139.7799",
            "3. low": "137.7600",
            "4. close": "138.9400",
            "5. volume": "5858741"
        },
        "2023-07-20": {
            "1. open": "137.1900",
            "2. high": "140.3200",
            "3. low": "136.5600",
            "4. close": "138.3800",
            "5. volume": "10896330"
        },
        "2023-07-19": {
            "1. open": "135.5300",
            "2. high": "136.4500",
            "3. low": "135.1900",
            "4. close": "135.4800",
            "5. volume": "5519992"
        },
        "2023-07-18": {
            "1. open": "134.7100",
            "2. high": "135.9500",
            "3. low": "134.2900",
            "4. close": "135.3600",
            "5. volume": "3852058"
        },
        "2023-07-17": {
            "1. open": "133.2600",
            "2. high": "134.6100",
            "3. low": "133.1000",
            "4. close": "134.2400",
            "5. volume": "3168419"
        },
        "2023-07-14": {
            "1. open": "133.9100",
            "2. high": "133.9200",
            "3. low": "132.9400",
            "4. close": "133.4000",
            "5. volume": "2861496"
        },
        "2023-07-13": {
            "1. open": "133.5100",
            "2. high": "135.0700",
            "3. low": "133.3600",
            "4. close": "133.9200",
            "5. volume": "3221422"
        },
        "2023-07-12": {
            "1. open": "135.0700",
            "2. high": "135.3300",
            "3. low": "132.5750",
            "4. close": "132.8400",
            "5. volume": "3732189"
        },
        "2023-07-11": {
            "1. open": "133.6600",
            "2. high": "134.5600",
            "3. low": "133.2300",
            "4. close": "134.4400",
            "5. volume": "2925238"
        },
        "2023-07-10": {
            "1. open": "131.7600",
            "2. high": "133.0500",
            "3. low": "131.6950",
            "4. close": "132.9000",
            "5. volume": "2369425"
        },
        "2023-07-07": {
            "1. open": "131.7800",
            "2. high": "133.8550",
            "3. low": "131.7500",
            "4. close": "132.0800",
            "5. volume": "2982738"
        },
        "2023-07-06": {
            "1. open": "133.2350",
            "2. high": "133.9000",
            "3. low": "131.5500",
            "4. close": "132.1600",
            "5. volume": "3508083"
        },
        "2023-07-05": {
            "1. open": "133.3200",
            "2. high": "134.3100",
            "3. low": "132.5900",
            "4. close": "134.2400",
            "5. volume": "2955870"
        },
        "2023-07-03": {
            "1. open": "133.4200",
            "2. high": "134.3500",
            "3. low": "132.8700",
            "4. close": "133.6700",
            "5. volume": "1477149"
        },
        "2023-06-30": {
            "1. open": "134.6900",
            "2. high": "135.0300",
            "3. low": "133.4250",
            "4. close": "133.8100",
            "5. volume": "4236677"
        },
        "2023-06-29": {
            "1. open": "131.7500",
            "2. high": "134.3500",
            "3. low": "131.6900",
            "4. close": "134.0600",
            "5. volume": "3639836"
        },
        "2023-06-28": {
            "1. open": "132.0600",
            "2. high": "132.1700",
            "3. low": "130.9100",
            "4. close": "131.7600",
            "5. volume": "2753779"
        },
        "2023-06-27": {
            "1. open": "131.3000",
            "2. high": "132.9500",
            "3. low": "130.8300",
            "4. close": "132.3400",
            "5. volume": "3219909"
        },
        "2023-06-26": {
            "1. open": "129.3900",
            "2. high": "131.4100",
            "3. low": "129.3100",
            "4. close": "131.3400",
            "5. volume": "4845649"
        },
        "2023-06-23": {
            "1. open": "130.4000",
            "2. high": "130.6200",
            "3. low": "129.1800",
            "4. close": "129.4300",
            "5. volume": "11324705"
        },
        "2023-06-22": {
            "1. open": "131.6800",
            "2. high": "132.9600",
            "3. low": "130.6800",
            "4. close": "131.1700",
            "5. volume": "6013021"
        },
        "2023-06-21": {
            "1. open": "135.1100",
            "2. high": "135.3900",
            "3. low": "133.2900",
            "4. close": "133.6900",
            "5. volume": "5501272"
        },
        "2023-06-20": {
            "1. open": "136.3600",
            "2. high": "137.2300",
            "3. low": "135.8900",
            "4. close": "135.9600",
            "5. volume": "4272511"
        },
        "2023-06-16": {
            "1. open": "139.2300",
            "2. high": "139.4690",
            "3. low": "137.4700",
            "4. close": "137.4800",
            "5. volume": "7473676"
        },
        "2023-06-15": {
            "1. open": "137.2700",
            "2. high": "138.8000",
            "3. low": "137.1750",
            "4. close": "138.4000",
            "5. volume": "3812582"
        },
        "2023-06-14": {
            "1. open": "137.8000",
            "2. high": "138.9300",
            "3. low": "136.9400",
            "4. close": "137.2000",
            "5. volume": "4514888"
        },
        "2023-06-13": {
            "1. open": "136.5100",
            "2. high": "138.1700",
            "3. low": "136.0000",
            "4. close": "137.6000",
            "5. volume": "3927331"
        },
        "2023-06-12": {
            "1. open": "136.0000",
            "2. high": "136.6200",
            "3. low": "135.8216",
            "4. close": "136.4200",
            "5. volume": "4500120"
        },
        "2023-06-09": {
            "1. open": "134.3600",
            "2. high": "136.1000",
            "3. low": "134.1700",
            "4. close": "135.3000",
            "5. volume": "3981748"
        },
        "2023-06-08": {
            "1. open": "134.6900",
            "2. high": "135.9800",
            "3. low": "134.0100",
            "4. close": "134.4100",
            "5. volume": "4128939"
        },
        "2023-06-07": {
            "1. open": "132.5000",
            "2. high": "134.4400",
            "3. low": "132.1900",
            "4. close": "134.3800",
            "5. volume": "5772024"
        },
        "2023-06-06": {
            "1. open": "132.4300",
            "2. high": "132.9400",
            "3. low": "131.8800",
            "4. close": "132.6900",
            "5. volume": "3297951"
        },
        "2023-06-05": {
            "1. open": "133.1200",
            "2. high": "133.5800",
            "3. low": "132.2700",
            "4. close": "132.6400",
            "5. volume": "3993516"
        },
        "2023-06-02": {
            "1. open": "130.3800",
            "2. high": "133.1200",
            "3. low": "130.1500",
            "4. close": "132.4200",
            "5. volume": "5375796"
        },
        "2023-06-01": {
            "1. open": "128.4400",
            "2. high": "130.1450",
            "3. low": "127.7800",
            "4. close": "129.8200",
            "5. volume": "4136086"
        },
        "2023-05-31": {
            "1. open": "128.5100",
            "2. high": "129.4400",
            "3. low": "127.4600",
            "4. close": "128.5900",
            "5. volume": "11086313"
        },
        "2023-05-30": {
            "1. open": "129.5600",
            "2. high": "130.0699",
            "3. low": "128.2600",
            "4. close": "129.4800",
            "5. volume": "3741050"
        },
        "2023-05-26": {
            "1. open": "127.0600",
            "2. high": "129.6600",
            "3. low": "126.8100",
            "4. close": "128.8900",
            "5. volume": "5612570"
        },
        "2023-05-25": {
            "1. open": "125.6100",
            "2. high": "127.2300",
            "3. low": "125.0100",
            "4. close": "126.7600",
            "5. volume": "4102854"
        },
        "2023-05-24": {
            "1. open": "127.8200",
            "2. high": "127.9000",
            "3. low": "125.4700",
            "4. close": "125.6800",
            "5. volume": "3915505"
        },
        "2023-05-23": {
            "1. open": "127.2400",
            "2. high": "129.0900",
            "3. low": "127.1300",
            "4. close": "128.1800",
            "5. volume": "4592280"
        },
        "2023-05-22": {
            "1. open": "127.5000",
            "2. high": "128.1900",
            "3. low": "127.1500",
            "4. close": "127.5000",
            "5. volume": "2806770"
        },
        "2023-05-19": {
            "1. open": "126.7900",
            "2. high": "128.2900",
            "3. low": "126.5500",
            "4. close": "127.2600",
            "5. volume": "4306657"
        },
        "2023-05-18": {
            "1. open": "125.3000",
            "2. high": "126.5100",
            "3. low": "125.1894",
            "4. close": "126.1500",
            "5. volume": "3797883"
        },
        "2023-05-17": {
            "1. open": "123.9400",
            "2. high": "125.8500",
            "3. low": "123.4700",
            "4. close": "125.7100",
            "5. volume": "4515134"
        },
        "2023-05-16": {
            "1. open": "123.3500",
            "2. high": "123.8600",
            "3. low": "122.4500",
            "4. close": "123.4600",
            "5. volume": "2749125"
        },
        "2023-05-15": {
            "1. open": "123.0000",
            "2. high": "123.6881",
            "3. low": "122.3400",
            "4. close": "123.3600",
            "5. volume": "2915725"
        },
        "2023-05-12": {
            "1. open": "121.4100",
            "2. high": "122.8600",
            "3. low": "121.1100",
            "4. close": "122.8400",
            "5. volume": "4564825"
        },
        "2023-05-11": {
            "1. open": "122.0200",
            "2. high": "122.2400",
            "3. low": "120.5500",
            "4. close": "120.9000",
            "5. volume": "3446452"
        },
        "2023-05-10": {
            "1. open": "121.9900",
            "2. high": "122.4900",
            "3. low": "121.1000",
            "4. close": "122.0200",
            "5. volume": "4189222"
        },
        "2023-05-09": {
            "1. open": "121.9000",
            "2. high": "121.9700",
            "3. low": "120.6600",
            "4. close": "121.1700",
            "5. volume": "4540047"
        },
        "2023-05-08": {
            "1. open": "123.7600",
            "2. high": "123.9200",
            "3. low": "122.5500",
            "4. close": "123.4000",
            "5. volume": "3663818"
        },
        "2023-05-05": {
            "1. open": "123.1100",
            "2. high": "124.1000",
            "3. low": "122.8050",
            "4. close": "123.6500",
            "5. volume": "4971936"
        },
        "2023-05-04": {
            "1. open": "123.0300",
            "2. high": "123.5200",
            "3. low": "121.7563",
            "4. close": "122.5700",
            "5. volume": "4468237"
        },
        "2023-05-03": {
            "1. open": "125.4600",
            "2. high": "125.5700",
            "3. low": "123.2600",
            "4. close": "123.4500",
            "5. volume": "4554212"
        },
        "2023-05-02": {
            "1. open": "126.3000",
            "2. high": "126.4500",
            "3. low": "123.2700",
            "4. close": "125.1600",
            "5. volume": "4445283"
        },
        "2023-05-01": {
            "1. open": "126.3500",
            "2. high": "126.7500",
            "3. low": "126.0600",
            "4. close": "126.0900",
            "5. volume": "2724992"
        },
        "2023-04-28": {
            "1. open": "126.5800",
            "2. high": "127.2500",
            "3. low": "125.6400",
            "4. close": "126.4100",
            "5. volume": "5061247"
        },
        "2023-04-27": {
            "1. open": "126.3700",
            "2. high": "127.0200",
            "3. low": "125.4550",
            "4. close": "126.9700",
            "5. volume": "3204889"
        },
        "2023-04-26": {
            "1. open": "125.8100",
            "2. high": "126.5450",
            "3. low": "125.1200",
            "4. close": "125.8500",
            "5. volume": "4058800"
        },
        "2023-04-25": {
            "1. open": "124.9000",
            "2. high": "126.1900",
            "3. low": "124.7600",
            "4. close": "125.8900",
            "5. volume": "4275396"
        },
        "2023-04-24": {
            "1. open": "125.5500",
            "2. high": "126.0500",
            "3. low": "124.5600",
            "4. close": "125.4000",
            "5. volume": "4043892"
        },
        "2023-04-21": {
            "1. open": "126.0000",
            "2. high": "126.7000",
            "3. low": "125.2700",
            "4. close": "125.7300",
            "5. volume": "6725426"
        },
        "2023-04-20": {
            "1. open": "130.1500",
            "2. high": "130.9800",
            "3. low": "125.8400",
            "4. close": "126.3600",
            "5. volume": "9749618"
        },
        "2023-04-19": {
            "1. open": "126.5000",
            "2. high": "126.9800",
            "3. low": "125.3000",
            "4. close": "126.3200",
            "5. volume": "7014368"
        },
        "2023-04-18": {
            "1. open": "128.1400",
            "2. high": "128.6800",
            "3. low": "127.3500",
            "4. close": "127.7800",
            "5. volume": "3193787"
        },
        "2023-04-17": {
            "1. open": "128.3000",
            "2. high": "128.7200",
            "3. low": "126.8000",
            "4. close": "127.8200",
            "5. volume": "3657929"
        },
        "2023-04-14": {
            "1. open": "128.4600",
            "2. high": "129.8400",
            "3. low": "127.3100",
            "4. close": "128.1400",
            "5. volume": "4180614"
        },
        "2023-04-13": {
            "1. open": "128.0100",
            "2. high": "128.3900",
            "3. low": "126.0000",
            "4. close": "127.9000",
            "5. volume": "5621512"
        },
        "2023-04-12": {
            "1. open": "130.4000",
            "2. high": "130.8857",
            "3. low": "128.1700",
            "4. close": "128.5400",
            "5. volume": "3957542"
        },
        "2023-04-11": {
            "1. open": "130.5800",
            "2. high": "131.1050",
            "3. low": "130.1800",
            "4. close": "130.4200",
            "5. volume": "3132430"
        },
        "2023-04-10": {
            "1. open": "129.8300",
            "2. high": "131.0800",
            "3. low": "129.2400",
            "4. close": "131.0300",
            "5. volume": "2614402"
        },
        "2023-04-06": {
            "1. open": "132.1600",
            "2. high": "132.6000",
            "3. low": "130.3150",
            "4. close": "130.5000",
            "5. volume": "3050581"
        },
        "2023-04-05": {
            "1. open": "131.3700",
            "2. high": "132.6100",
            "3. low": "131.3700",
            "4. close": "132.1400",
            "5. volume": "2898759"
        },
        "2023-04-04": {
            "1. open": "131.9900",
            "2. high": "132.1499",
            "3. low": "130.8900",
            "4. close": "131.6000",
            "5. volume": "3382783"
        },
        "2023-04-03": {
            "1. open": "130.9700",
            "2. high": "132.6100",
            "3. low": "130.7700",
            "4. close": "132.0600",
            "5. volume": "3840139"
        },
        "2023-03-31": {
            "1. open": "129.4700",
            "2. high": "131.2300",
            "3. low": "129.4200",
            "4. close": "131.0900",
            "5. volume": "4524686"
        },
        "2023-03-30": {
            "1. open": "130.1600",
            "2. high": "131.4800",
            "3. low": "129.1000",
            "4. close": "129.2200",
            "5. volume": "3561762"
        },
        "2023-03-29": {
            "1. open": "130.1200",
            "2. high": "130.3500",
            "3. low": "129.1800",
            "4. close": "129.7100",
            "5. volume": "3279846"
        },
        "2023-03-28": {
            "1. open": "129.1800",
            "2. high": "129.6600",
            "3. low": "128.8000",
            "4. close": "129.3400",
            "5. volume": "2889115"
        },
        "2023-03-27": {
            "1. open": "126.4700",
            "2. high": "130.2550",
            "3. low": "126.4700",
            "4. close": "129.3100",
            "5. volume": "6524113"
        },
        "2023-03-24": {
            "1. open": "123.3600",
            "2. high": "125.4000",
            "3. low": "122.8800",
            "4. close": "125.2900",
            "5. volume": "3812644"
        },
        "2023-03-23": {
            "1. open": "123.8100",
            "2. high": "124.9300",
            "3. low": "122.6000",
            "4. close": "123.3700",
            "5. volume": "4651936"
        },
        "2023-03-22": {
            "1. open": "127.0000",
            "2. high": "127.2150",
            "3. low": "124.0100",
            "4. close": "124.0500",
            "5. volume": "3549024"
        },
        "2023-03-21": {
            "1. open": "126.9000",
            "2. high": "127.1500",
            "3. low": "125.6600",
            "4. close": "126.5700",
            "5. volume": "3856345"
        },
        "2023-03-20": {
            "1. open": "124.3100",
            "2. high": "126.1600",
            "3. low": "124.1900",
            "4. close": "125.9400",
            "5. volume": "4588304"
        },
        "2023-03-17": {
            "1. open": "124.0800",
            "2. high": "124.5200",
            "3. low": "122.9300",
            "4. close": "123.6900",
            "5. volume": "37400167"
        },
        "2023-03-16": {
            "1. open": "122.9600",
            "2. high": "124.8200",
            "3. low": "121.9200",
            "4. close": "124.7000",
            "5. volume": "6440023"
        },
        "2023-03-15": {
            "1. open": "122.9900",
            "2. high": "123.3500",
            "3. low": "121.7100",
            "4. close": "123.2800",
            "5. volume": "5989339"
        },
        "2023-03-14": {
            "1. open": "126.4900",
            "2. high": "126.6400",
            "3. low": "123.2000",
            "4. close": "124.6500",
            "5. volume": "8114792"
        },
        "2023-03-13": {
            "1. open": "125.1500",
            "2. high": "128.1900",
            "3. low": "124.8500",
            "4. close": "125.5800",
            "5. volume": "8188369"
        },
        "2023-03-10": {
            "1. open": "126.1200",
            "2. high": "127.2900",
            "3. low": "125.1300",
            "4. close": "125.4500",
            "5. volume": "5990867"
        },
        "2023-03-09": {
            "1. open": "128.3000",
            "2. high": "128.5300",
            "3. low": "125.9800",
            "4. close": "126.1600",
            "5. volume": "5478317"
        },
        "2023-03-08": {
            "1. open": "128.4800",
            "2. high": "128.7400",
            "3. low": "127.5450",
            "4. close": "128.0500",
            "5. volume": "2778798"
        },
        "2023-03-07": {
            "1. open": "130.2800",
            "2. high": "130.4200",
            "3. low": "128.1900",
            "4. close": "128.2500",
            "5. volume": "3530439"
        },
        "2023-03-06": {
            "1. open": "129.6400",
            "2. high": "130.8600",
            "3. low": "129.5900",
            "4. close": "130.1900",
            "5. volume": "2982980"
        },
        "2023-03-03": {
            "1. open": "129.3500",
            "2. high": "129.9050",
            "3. low": "128.7700",
            "4. close": "129.6400",
            "5. volume": "2860286"
        },
        "2023-03-02": {
            "1. open": "128.3900",
            "2. high": "129.2200",
            "3. low": "127.7100",
            "4. close": "128.9300",
            "5. volume": "3340254"
        },
        "2023-03-01": {
            "1. open": "128.9000",
            "2. high": "129.4726",
            "3. low": "127.7400",
            "4. close": "128.1900",
            "5. volume": "3760678"
        },
        "2023-02-28": {
            "1. open": "130.5500",
            "2. high": "130.6100",
            "3. low": "129.1400",
            "4. close": "129.3000",
            "5. volume": "5143133"
        },
        "2023-02-27": {
            "1. open": "131.4200",
            "2. high": "131.8700",
            "3. low": "130.1300",
            "4. close": "130.4900",
            "5. volume": "2761326"
        },
        "2023-02-24": {
            "1. open": "129.6200",
            "2. high": "130.6700",
            "3. low": "129.2200",
            "4. close": "130.5700",
            "5. volume": "3015907"
        },
        "2023-02-23": {
            "1. open": "131.5000",
            "2. high": "131.7000",
            "3. low": "128.8600",
            "4. close": "130.7900",
            "5. volume": "3725648"
        },
        "2023-02-22": {
            "1. open": "131.9000",
            "2. high": "131.9900",
            "3. low": "130.2900",
            "4. close": "130.9700",
            "5. volume": "3200185"
        },
        "2023-02-21": {
            "1. open": "134.0000",
            "2. high": "134.3850",
            "3. low": "131.6600",
            "4. close": "131.7100",
            "5. volume": "4257210"
        },
        "2023-02-17": {
            "1. open": "134.5000",
            "2. high": "135.5800",
            "3. low": "133.8900",
            "4. close": "135.0200",
            "5. volume": "3466184"
        },
        "2023-02-16": {
            "1. open": "135.5700",
            "2. high": "135.9672",
            "3. low": "134.5900",
            "4. close": "135.0000",
            "5. volume": "2965495"
        },
        "2023-02-15": {
            "1. open": "135.2000",
            "2. high": "136.4450",
            "3. low": "135.0700",
            "4. close": "136.4000",
            "5. volume": "2507004"
        },
        "2023-02-14": {
            "1. open": "137.0500",
            "2. high": "137.2400",
            "3. low": "135.0500",
            "4. close": "136.0100",
            "5. volume": "3202172"
        },
        "2023-02-13": {
            "1. open": "136.0000",
            "2. high": "137.3900",
            "3. low": "135.8500",
            "4. close": "137.3500",
            "5. volume": "4403015"
        },
        "2023-02-10": {
            "1. open": "133.7800",
            "2. high": "135.7700",
            "3. low": "133.5000",
            "4. close": "135.6000",
            "5. volume": "5049571"
        },
        "2023-02-09": {
            "1. open": "134.9900",
            "2. high": "135.7300",
            "3. low": "133.3400",
            "4. close": "133.7500",
            "5. volume": "3918817"
        },
        "2023-02-08": {
            "1. open": "135.7100",
            "2. high": "136.7400",
            "3. low": "135.1600",
            "4. close": "135.9800",
            "5. volume": "4593748"
        },
        "2023-02-07": {
            "1. open": "135.6700",
            "2. high": "136.4000",
            "3. low": "134.4500",
            "4. close": "135.8400",
            "5. volume": "3737553"
        },
        "2023-02-06": {
            "1. open": "135.8300",
            "2. high": "136.3200",
            "3. low": "134.9500",
            "4. close": "136.1800",
            "5. volume": "4841300"
        },
        "2023-02-03": {
            "1. open": "136.3500",
            "2. high": "136.9500",
            "3. low": "135.5300",
            "4. close": "136.9400",
            "5. volume": "3755720"
        },
        "2023-02-02": {
            "1. open": "135.9600",
            "2. high": "136.7200",
            "3. low": "134.8500",
            "4. close": "136.3900",
            "5. volume": "6107793"
        },
        "2023-02-01": {
            "1. open": "134.4900",
            "2. high": "135.7900",
            "3. low": "132.8000",
            "4. close": "135.0900",
            "5. volume": "5428898"
        },
        "2023-01-31": {
            "1. open": "135.5000",
            "2. high": "135.6500",
            "3. low": "133.7600",
            "4. close": "134.7300",
            "5. volume": "7206448"
        },
        "2023-01-30": {
            "1. open": "134.3200",
            "2. high": "136.1100",
            "3. low": "133.9800",
            "4. close": "135.3000",
            "5. volume": "5375712"
        },
        "2023-01-27": {
            "1. open": "134.4400",
            "2. high": "135.4880",
            "3. low": "133.7701",
            "4. close": "134.3900",
            "5. volume": "8143146"
        },
        "2023-01-26": {
            "1. open": "137.5300",
            "2. high": "138.2700",
            "3. low": "132.9800",
            "4. close": "134.4500",
            "5. volume": "17548483"
        },
        "2023-01-25": {
            "1. open": "140.4700",
            "2. high": "141.0300",
            "3. low": "139.3600",
            "4. close": "140.7600",
            "5. volume": "7347453"
        },
        "2023-01-24": {
            "1. open": "141.2500",
            "2. high": "142.7500",
            "3. low": "140.0000",
            "4. close": "141.4900",
            "5. volume": "4407622"
        },
        "2023-01-23": {
            "1. open": "141.4000",
            "2. high": "142.9850",
            "3. low": "141.0600",
            "4. close": "141.8600",
            "5. volume": "5898436"
        },
        "2023-01-20": {
            "1. open": "141.6700",
            "2. high": "141.8600",
            "3. low": "140.5100",
            "4. close": "141.2000",
            "5. volume": "7153341"
        },
        "2023-01-19": {
            "1. open": "140.0000",
            "2. high": "142.2300",
            "3. low": "139.7500",
            "4. close": "140.6200",
            "5. volume": "4833924"
        },
        "2023-01-18": {
            "1. open": "144.4000",
            "2. high": "144.6780",
            "3. low": "140.2250",
            "4. close": "140.4100",
            "5. volume": "6445642"
        },
        "2023-01-17": {
            "1. open": "146.4200",
            "2. high": "147.1800",
            "3. low": "145.0100",
            "4. close": "145.1900",
            "5. volume": "2986461"
        },
        "2023-01-13": {
            "1. open": "144.0600",
            "2. high": "146.1000",
            "3. low": "144.0100",
            "4. close": "145.8900",
            "5. volume": "2455786"
        },
        "2023-01-12": {
            "1. open": "144.8800",
            "2. high": "146.6600",
            "3. low": "144.5200",
            "4. close": "145.5500",
            "5. volume": "2716118"
        },
        "2023-01-11": {
            "1. open": "145.0000",
            "2. high": "145.5300",
            "3. low": "143.4500",
            "4. close": "145.2600",
            "5. volume": "3268738"
        },
        "2023-01-10": {
            "1. open": "143.6100",
            "2. high": "144.8500",
            "3. low": "142.9000",
            "4. close": "144.8000",
            "5. volume": "2152172"
        },
        "2023-01-09": {
            "1. open": "144.0800",
            "2. high": "145.4700",
            "3. low": "143.4000",
            "4. close": "143.5500",
            "5. volume": "3987782"
        },
        "2023-01-06": {
            "1. open": "142.3800",
            "2. high": "144.2500",
            "3. low": "141.5800",
            "4. close": "143.7000",
            "5. volume": "3574042"
        },
        "2023-01-05": {
            "1. open": "142.4400",
            "2. high": "142.4980",
            "3. low": "140.0100",
            "4. close": "141.1100",
            "5. volume": "2866648"
        },
        "2023-01-04": {
            "1. open": "142.0700",
            "2. high": "143.6150",
            "3. low": "141.3675",
            "4. close": "142.6000",
            "5. volume": "3869236"
        },
        "2023-01-03": {
            "1. open": "141.1000",
            "2. high": "141.9000",
            "3. low": "140.4800",
            "4. close": "141.5500",
            "5. volume": "3338829"
        },
        "2022-12-30": {
            "1. open": "140.5400",
            "2. high": "140.9000",
            "3. low": "139.4500",
            "4. close": "140.8900",
            "5. volume": "2858110"
        },
        "2022-12-29": {
            "1. open": "140.5800",
            "2. high": "142.2600",
            "3. low": "140.4500",
            "4. close": "141.0600",
            "5. volume": "2337207"
        },
        "2022-12-28": {
            "1. open": "142.4000",
            "2. high": "142.8100",
            "3. low": "139.9500",
            "4. close": "140.0200",
            "5. volume": "2539577"
        },
        "2022-12-27": {
            "1. open": "141.7300",
            "2. high": "142.7200",
            "3. low": "141.2300",
            "4. close": "142.4200",
            "5. volume": "2742525"
        },
        "2022-12-23": {
            "1. open": "140.5900",
            "2. high": "141.8565",
            "3. low": "139.6000",
            "4. close": "141.6500",
            "5. volume": "2092715"
        },
        "2022-12-22": {
            "1. open": "140.9500",
            "2. high": "141.4400",
            "3. low": "138.6200",
            "4. close": "140.8800",
            "5. volume": "3337851"
        },
        "2022-12-21": {
            "1. open": "141.8400",
            "2. high": "143.0900",
            "3. low": "140.9750",
            "4. close": "142.1400",
            "5. volume": "3793700"
        },
        "2022-12-20": {
            "1. open": "138.8400",
            "2. high": "141.4250",
            "3. low": "138.3400",
            "4. close": "141.2800",
            "5. volume": "5156450"
        },
        "2022-12-19": {
            "1. open": "140.1600",
            "2. high": "140.4400",
            "3. low": "137.1950",
            "4. close": "138.8700",
            "5. volume": "5282860"
        },
        "2022-12-16": {
            "1. open": "141.2500",
            "2. high": "141.9150",
            "3. low": "138.9700",
            "4. close": "140.1600",
            "5. volume": "9834427"
        },
        "2022-12-15": {
            "1. open": "148.5200",
            "2. high": "148.9800",
            "3. low": "141.5800",
            "4. close": "142.3600",
            "5. volume": "6687744"
        },
        "2022-12-14": {
            "1. open": "150.4700",
            "2. high": "151.9100",
            "3. low": "148.4500",
            "4. close": "149.8600",
            "5. volume": "4205878"
        },
        "2022-12-13": {
            "1. open": "150.3700",
            "2. high": "153.2100",
            "3. low": "149.9500",
            "4. close": "150.5700",
            "5. volume": "8811553"
        },
        "2022-12-12": {
            "1. open": "147.8200",
            "2. high": "149.2100",
            "3. low": "146.9426",
            "4. close": "149.2100",
            "5. volume": "4032780"
        },
        "2022-12-09": {
            "1. open": "147.4000",
            "2. high": "148.3400",
            "3. low": "146.9700",
            "4. close": "147.0500",
            "5. volume": "3047581"
        },
        "2022-12-08": {
            "1. open": "147.9000",
            "2. high": "149.1530",
            "3. low": "147.3650",
            "4. close": "147.7800",
            "5. volume": "2665687"
        },
        "2022-12-07": {
            "1. open": "147.3300",
            "2. high": "148.1050",
            "3. low": "146.2900",
            "4. close": "147.2700",
            "5. volume": "3971285"
        },
        "2022-12-06": {
            "1. open": "147.3000",
            "2. high": "147.8000",
            "3. low": "146.7000",
            "4. close": "147.5000",
            "5. volume": "2847610"
        },
        "2022-12-05": {
            "1. open": "147.9400",
            "2. high": "148.9300",
            "3. low": "146.8000",
            "4. close": "147.4100",
            "5. volume": "2784767"
        },
        "2022-12-02": {
            "1. open": "148.1300",
            "2. high": "149.1600",
            "3. low": "147.7300",
            "4. close": "148.6700",
            "5. volume": "2899995"
        },
        "2022-12-01": {
            "1. open": "149.9800",
            "2. high": "150.0100",
            "3. low": "147.3400",
            "4. close": "149.1600",
            "5. volume": "4495924"
        },
        "2022-11-30": {
            "1. open": "146.1900",
            "2. high": "149.6400",
            "3. low": "145.6700",
            "4. close": "148.9000",
            "5. volume": "6377582"
        },
        "2022-11-29": {
            "1. open": "145.9100",
            "2. high": "147.1668",
            "3. low": "145.7000",
            "4. close": "146.4900",
            "5. volume": "2754744"
        },
        "2022-11-28": {
            "1. open": "147.9800",
            "2. high": "148.2400",
            "3. low": "145.9350",
            "4. close": "146.1800",
            "5. volume": "3538696"
        },
        "2022-11-25": {
            "1. open": "148.2700",
            "2. high": "149.4900",
            "3. low": "148.1010",
            "4. close": "148.3700",
            "5. volume": "2075156"
        },
        "2022-11-23": {
            "1. open": "149.1000",
            "2. high": "150.4600",
            "3. low": "148.3000",
            "4. close": "148.7500",
            "5. volume": "3658459"
        },
        "2022-11-22": {
            "1. open": "147.6000",
            "2. high": "149.3500",
            "3. low": "147.0200",
            "4. close": "149.1000",
            "5. volume": "7062060"
        },
        "2022-11-21": {
            "1. open": "147.5500",
            "2. high": "147.9280",
            "3. low": "146.4500",
            "4. close": "146.6800",
            "5. volume": "3476208"
        },
        "2022-11-18": {
            "1. open": "146.5600",
            "2. high": "148.3100",
            "3. low": "145.9400",
            "4. close": "147.6400",
            "5. volume": "4661735"
        },
        "2022-11-17": {
            "1. open": "143.4100",
            "2. high": "146.1800",
            "3. low": "143.2500",
            "4. close": "146.0900",
            "5. volume": "3955162"
        },
        "2022-11-16": {
            "1. open": "144.1300",
            "2. high": "144.9500",
            "3. low": "144.0081",
            "4. close": "144.5200",
            "5. volume": "3445302"
        },
        "2022-11-15": {
            "1. open": "144.0800",
            "2. high": "146.1609",
            "3. low": "142.0000",
            "4. close": "144.3400",
            "5. volume": "4727107"
        },
        "2022-11-14": {
            "1. open": "142.6300",
            "2. high": "146.0800",
            "3. low": "142.1800",
            "4. close": "144.2000",
            "5. volume": "5245624"
        },
        "2022-11-11": {
            "1. open": "141.5000",
            "2. high": "144.1300",
            "3. low": "140.9600",
            "4. close": "143.1700",
            "5. volume": "5871264"
        },
        "2022-11-10": {
            "1. open": "140.2600",
            "2. high": "141.3700",
            "3. low": "138.2900",
            "4. close": "141.2300",
            "5. volume": "5389025"
        },
        "2022-11-09": {
            "1. open": "137.9500",
            "2. high": "138.9000",
            "3. low": "136.9400",
            "4. close": "137.3900",
            "5. volume": "4720007"
        },
        "2022-11-08": {
            "1. open": "139.0000",
            "2. high": "140.9300",
            "3. low": "138.7200",
            "4. close": "140.0400",
            "5. volume": "5042756"
        },
        "2022-11-07": {
            "1. open": "136.6400",
            "2. high": "138.7000",
            "3. low": "136.5100",
            "4. close": "138.3400",
            "5. volume": "4043062"
        },
        "2022-11-04": {
            "1. open": "135.6500",
            "2. high": "137.7300",
            "3. low": "134.9400",
            "4. close": "136.9600",
            "5. volume": "4177972"
        },
        "2022-11-03": {
            "1. open": "136.4200",
            "2. high": "136.4800",
            "3. low": "133.9700",
            "4. close": "134.4700",
            "5. volume": "4442443"
        },
        "2022-11-02": {
            "1. open": "137.7500",
            "2. high": "140.1700",
            "3. low": "136.8000",
            "4. close": "136.8300",
            "5. volume": "5365264"
        },
        "2022-11-01": {
            "1. open": "138.2500",
            "2. high": "138.6500",
            "3. low": "136.7000",
            "4. close": "138.2000",
            "5. volume": "3590607"
        },
        "2022-10-31": {
            "1. open": "138.0600",
            "2. high": "138.7699",
            "3. low": "136.5950",
            "4. close": "138.2900",
            "5. volume": "4915270"
        },
        "2022-10-28": {
            "1. open": "135.5600",
            "2. high": "138.8615",
            "3. low": "135.2200",
            "4. close": "138.5100",
            "5. volume": "5965457"
        },
        "2022-10-27": {
            "1. open": "135.5500",
            "2. high": "136.4000",
            "3. low": "134.4450",
            "4. close": "134.7700",
            "5. volume": "3993168"
        },
        "2022-10-26": {
            "1. open": "133.7200",
            "2. high": "135.8630",
            "3. low": "132.8100",
            "4. close": "135.0100",
            "5. volume": "5140023"
        },
        "2022-10-25": {
            "1. open": "132.0000",
            "2. high": "133.3000",
            "3. low": "131.3000",
            "4. close": "132.9300",
            "5. volume": "5957623"
        },
        "2022-10-24": {
            "1. open": "130.9000",
            "2. high": "133.1100",
            "3. low": "129.8500",
            "4. close": "132.6900",
            "5. volume": "5610914"
        },
        "2022-10-21": {
            "1. open": "128.3900",
            "2. high": "130.8450",
            "3. low": "127.5900",
            "4. close": "129.9000",
            "5. volume": "7201256"
        },
        "2022-10-20": {
            "1. open": "126.2500",
            "2. high": "128.9600",
            "3. low": "125.1500",
            "4. close": "128.3000",
            "5. volume": "13623115"
        },
        "2022-10-19": {
            "1. open": "122.3600",
            "2. high": "123.9400",
            "3. low": "121.9875",
            "4. close": "122.5100",
            "5. volume": "5906576"
        },
        "2022-10-18": {
            "1. open": "123.0000",
            "2. high": "123.9400",
            "3. low": "121.8200",
            "4. close": "122.9400",
            "5. volume": "5120336"
        },
        "2022-10-17": {
            "1. open": "121.8000",
            "2. high": "122.8750",
            "3. low": "121.4300",
            "4. close": "121.5200",
            "5. volume": "5458585"
        },
        "2022-10-14": {
            "1. open": "121.8000",
            "2. high": "122.5400",
            "3. low": "119.8400",
            "4. close": "120.0400",
            "5. volume": "3763840"
        },
        "2022-10-13": {
            "1. open": "116.1000",
            "2. high": "122.1500",
            "3. low": "115.5450",
            "4. close": "121.7900",
            "5. volume": "5837645"
        },
        "2022-10-12": {
            "1. open": "118.0000",
            "2. high": "118.8100",
            "3. low": "117.2000",
            "4. close": "117.5700",
            "5. volume": "3338754"
        },
        "2022-10-11": {
            "1. open": "117.4600",
            "2. high": "119.2300",
            "3. low": "116.9400",
            "4. close": "117.8000",
            "5. volume": "4043265"
        },
        "2022-10-10": {
            "1. open": "119.7900",
            "2. high": "119.9600",
            "3. low": "117.0400",
            "4. close": "117.7500",
            "5. volume": "5990008"
        },
        "2022-10-07": {
            "1. open": "121.5000",
            "2. high": "121.8016",
            "3. low": "118.0700",
            "4. close": "118.8200",
            "5. volume": "4499672"
        },
        "2022-10-06": {
            "1. open": "124.8800",
            "2. high": "125.3000",
            "3. low": "121.7700",
            "4. close": "122.2300",
            "5. volume": "5074624"
        },
        "2022-10-05": {
            "1. open": "124.7100",
            "2. high": "126.4600",
            "3. low": "124.2300",
            "4. close": "125.7400",
            "5. volume": "3212872"
        },
        "2022-10-04": {
            "1. open": "122.8000",
            "2. high": "125.6500",
            "3. low": "122.5200",
            "4. close": "125.5000",
            "5. volume": "4566055"
        },
        "2022-10-03": {
            "1. open": "120.1600",
            "2. high": "122.2100",
            "3. low": "119.6000",
            "4. close": "121.5100",
            "5. volume": "4261729"
        },
        "2022-09-30": {
            "1. open": "121.6600",
            "2. high": "122.4300",
            "3. low": "118.6100",
            "4. close": "118.8100",
            "5. volume": "5346108"
        },
        "2022-09-29": {
            "1. open": "121.8500",
            "2. high": "122.6200",
            "3. low": "120.5700",
            "4. close": "121.6300",
            "5. volume": "3817723"
        },
        "2022-09-28": {
            "1. open": "121.6500",
            "2. high": "123.2300",
            "3. low": "119.8100",
            "4. close": "122.7600",
            "5. volume": "4996378"
        },
        "2022-09-27": {
            "1. open": "122.6000",
            "2. high": "123.9500",
            "3. low": "121.0800",
            "4. close": "121.7400",
            "5. volume": "4117215"
        },
        "2022-09-26": {
            "1. open": "122.3000",
            "2. high": "124.2600",
            "3. low": "121.7500",
            "4. close": "122.0100",
            "5. volume": "3987817"
        },
        "2022-09-23": {
            "1. open": "124.5300",
            "2. high": "125.0000",
            "3. low": "121.7400",
            "4. close": "122.7100",
            "5. volume": "5195693"
        },
        "2022-09-22": {
            "1. open": "124.7600",
            "2. high": "126.5100",
            "3. low": "124.4100",
            "4. close": "125.3100",
            "5. volume": "4038335"
        },
        "2022-09-21": {
            "1. open": "126.8900",
            "2. high": "127.8400",
            "3. low": "124.9200",
            "4. close": "124.9300",
            "5. volume": "3389545"
        },
        "2022-09-20": {
            "1. open": "126.9000",
            "2. high": "126.9900",
            "3. low": "125.5200",
            "4. close": "126.3000",
            "5. volume": "2837485"
        },
        "2022-09-19": {
            "1. open": "126.4900",
            "2. high": "128.0600",
            "3. low": "126.2800",
            "4. close": "127.7300",
            "5. volume": "3981606"
        },
        "2022-09-16": {
            "1. open": "124.3600",
            "2. high": "127.5300",
            "3. low": "123.8300",
            "4. close": "127.2700",
            "5. volume": "9839696"
        },
        "2022-09-15": {
            "1. open": "127.3900",
            "2. high": "127.4650",
            "3. low": "124.9000",
            "4. close": "125.4900",
            "5. volume": "5141671"
        },
        "2022-09-14": {
            "1. open": "127.5000",
            "2. high": "129.0000",
            "3. low": "126.8450",
            "4. close": "127.6900",
            "5. volume": "3819067"
        },
        "2022-09-13": {
            "1. open": "129.1400",
            "2. high": "129.9090",
            "3. low": "126.7709",
            "4. close": "127.2500",
            "5. volume": "4565585"
        },
        "2022-09-12": {
            "1. open": "130.3300",
            "2. high": "130.9900",
            "3. low": "129.8900",
            "4. close": "130.6600",
            "5. volume": "3741168"
        },
        "2022-09-09": {
            "1. open": "128.9000",
            "2. high": "129.4900",
            "3. low": "128.0600",
            "4. close": "129.1900",
            "5. volume": "3293365"
        },
        "2022-09-08": {
            "1. open": "127.2000",
            "2. high": "128.5400",
            "3. low": "126.5900",
            "4. close": "128.4700",
            "5. volume": "2964613"
        },
        "2022-09-07": {
            "1. open": "126.6900",
            "2. high": "127.8667",
            "3. low": "126.2800",
            "4. close": "127.7100",
            "5. volume": "2401513"
        },
        "2022-09-06": {
            "1. open": "127.8000",
            "2. high": "128.0600",
            "3. low": "126.3000",
            "4. close": "126.7200",
            "5. volume": "3345343"
        },
        "2022-09-02": {
            "1. open": "130.3000",
            "2. high": "130.5600",
            "3. low": "127.2400",
            "4. close": "127.7900",
            "5. volume": "3040813"
        },
        "2022-09-01": {
            "1. open": "128.4000",
            "2. high": "129.8173",
            "3. low": "127.7400",
            "4. close": "129.6600",
            "5. volume": "3396219"
        },
        "2022-08-31": {
            "1. open": "129.9200",
            "2. high": "130.0000",
            "3. low": "128.4000",
            "4. close": "128.4500",
            "5. volume": "3490380"
        },
        "2022-08-30": {
            "1. open": "130.5600",
            "2. high": "130.7700",
            "3. low": "129.2900",
            "4. close": "129.5800",
            "5. volume": "2407888"
        },
        "2022-08-29": {
            "1. open": "129.9900",
            "2. high": "131.4200",
            "3. low": "129.5700",
            "4. close": "130.3100",
            "5. volume": "2751308"
        },
        "2022-08-26": {
            "1. open": "134.1000",
            "2. high": "134.1800",
            "3. low": "130.3400",
            "4. close": "130.3800",
            "5. volume": "4185254"
        },
        "2022-08-25": {
            "1. open": "133.6500",
            "2. high": "134.4250",
            "3. low": "133.0700",
            "4. close": "133.9800",
            "5. volume": "2706005"
        },
        "2022-08-24": {
            "1. open": "134.8900",
            "2. high": "135.1100",
            "3. low": "133.1100",
            "4. close": "133.2300",
            "5. volume": "2855421"
        },
        "2022-08-23": {
            "1. open": "135.3700",
            "2. high": "136.1000",
            "3. low": "134.7200",
            "4. close": "134.7400",
            "5. volume": "4141798"
        },
        "2022-08-22": {
            "1. open": "137.6500",
            "2. high": "137.8500",
            "3. low": "135.4700",
            "4. close": "135.5500",
            "5. volume": "3093629"
        },
        "2022-08-19": {
            "1. open": "138.7500",
            "2. high": "139.3400",
            "3. low": "137.6600",
            "4. close": "138.3700",
            "5. volume": "3155842"
        },
        "2022-08-18": {
            "1. open": "137.7900",
            "2. high": "139.1200",
            "3. low": "137.7500",
            "4. close": "139.0700",
            "5. volume": "3177726"
        },
        "2022-08-17": {
            "1. open": "136.4600",
            "2. high": "138.4150",
            "3. low": "136.3000",
            "4. close": "137.7900",
            "5. volume": "3667568"
        },
        "2022-08-16": {
            "1. open": "134.6000",
            "2. high": "137.3700",
            "3. low": "134.4517",
            "4. close": "136.5600",
            "5. volume": "4313600"
        },
        "2022-08-15": {
            "1. open": "132.9600",
            "2. high": "135.1900",
            "3. low": "132.2400",
            "4. close": "134.9300",
            "5. volume": "2791241"
        },
        "2022-08-12": {
            "1. open": "132.6200",
            "2. high": "134.0900",
            "3. low": "131.9800",
            "4. close": "134.0100",
            "5. volume": "2767054"
        },
        "2022-08-11": {
            "1. open": "132.3600",
            "2. high": "133.2250",
            "3. low": "132.0000",
            "4. close": "132.5400",
            "5. volume": "3501925"
        },
        "2022-08-10": {
            "1. open": "130.7500",
            "2. high": "131.7800",
            "3. low": "130.3400",
            "4. close": "131.5000",
            "5. volume": "3663995"
        },
        "2022-08-09": {
            "1. open": "129.9200",
            "2. high": "130.7900",
            "3. low": "129.1200",
            "4. close": "129.4700",
            "5. volume": "3495991"
        },
        "2022-08-08": {
            "1. open": "133.1000",
            "2. high": "133.3500",
            "3. low": "132.0200",
            "4. close": "132.6100",
            "5. volume": "3825145"
        },
        "2022-08-05": {
            "1. open": "131.2500",
            "2. high": "132.6700",
            "3. low": "131.0700",
            "4. close": "132.4800",
            "5. volume": "2586519"
        },
        "2022-08-04": {
            "1. open": "132.1500",
            "2. high": "132.2866",
            "3. low": "131.0200",
            "4. close": "131.6400",
            "5. volume": "3179789"
        },
        "2022-08-03": {
            "1. open": "131.8200",
            "2. high": "132.8620",
            "3. low": "131.3200",
            "4. close": "132.3400",
            "5. volume": "3088532"
        },
        "2022-08-02": {
            "1. open": "132.2000",
            "2. high": "132.7800",
            "3. low": "130.5100",
            "4. close": "131.8100",
            "5. volume": "4403633"
        },
        "2022-08-01": {
            "1. open": "130.7500",
            "2. high": "132.7000",
            "3. low": "130.7000",
            "4. close": "132.0400",
            "5. volume": "4142099"
        },
        "2022-07-29": {
            "1. open": "129.5200",
            "2. high": "131.0000",
            "3. low": "129.3100",
            "4. close": "130.7900",
            "5. volume": "5786815"
        },
        "2022-07-28": {
            "1. open": "128.7500",
            "2. high": "129.8100",
            "3. low": "128.6060",
            "4. close": "129.2200",
            "5. volume": "3913680"
        },
        "2022-07-27": {
            "1. open": "127.9700",
            "2. high": "129.4300",
            "3. low": "127.5800",
            "4. close": "129.1200",
            "5. volume": "4175625"
        },
        "2022-07-26": {
            "1. open": "128.2600",
            "2. high": "129.3000",
            "3. low": "127.6300",
            "4. close": "128.0800",
            "5. volume": "3645313"
        },
        "2022-07-25": {
            "1. open": "128.4400",
            "2. high": "129.1257",
            "3. low": "127.9000",
            "4. close": "128.5400",
            "5. volume": "4702352"
        },
        "2022-07-22": {
            "1. open": "127.0300",
            "2. high": "128.3200",
            "3. low": "125.7100",
            "4. close": "128.2500",
            "5. volume": "6467205"
        },
        "2022-07-21": {
            "1. open": "128.7500",
            "2. high": "128.8100",
            "3. low": "125.1300",
            "4. close": "127.1500",
            "5. volume": "11975361"
        },
        "2022-07-20": {
            "1. open": "130.7000",
            "2. high": "130.7200",
            "3. low": "128.0600",
            "4. close": "129.1800",
            "5. volume": "9882016"
        },
        "2022-07-19": {
            "1. open": "131.5800",
            "2. high": "132.5600",
            "3. low": "127.7200",
            "4. close": "130.8800",
            "5. volume": "29690535"
        },
        "2022-07-18": {
            "1. open": "140.1500",
            "2. high": "140.3100",
            "3. low": "137.7844",
            "4. close": "138.1300",
            "5. volume": "8231694"
        },
        "2022-07-15": {
            "1. open": "140.6800",
            "2. high": "140.6800",
            "3. low": "138.6100",
            "4. close": "139.9200",
            "5. volume": "4519320"
        },
        "2022-07-14": {
            "1. open": "135.6000",
            "2. high": "139.4300",
            "3. low": "135.0200",
            "4. close": "139.0600",
            "5. volume": "5298351"
        },
        "2022-07-13": {
            "1. open": "137.1800",
            "2. high": "138.9000",
            "3. low": "136.8000",
            "4. close": "137.1800",
            "5. volume": "4123213"
        },
        "2022-07-12": {
            "1. open": "140.8400",
            "2. high": "141.5500",
            "3. low": "138.5650",
            "4. close": "139.1800",
            "5. volume": "3235571"
        },
        "2022-07-11": {
            "1. open": "140.6200",
            "2. high": "141.8700",
            "3. low": "140.1300",
            "4. close": "141.0000",
            "5. volume": "3912773"
        },
        "2022-07-08": {
            "1. open": "140.7600",
            "2. high": "141.3203",
            "3. low": "139.8200",
            "4. close": "140.4700",
            "5. volume": "2820928"
        },
        "2022-07-07": {
            "1. open": "138.9100",
            "2. high": "141.3250",
            "3. low": "138.8300",
            "4. close": "140.8300",
            "5. volume": "3897077"
        },
        "2022-07-06": {
            "1. open": "138.0000",
            "2. high": "139.1400",
            "3. low": "137.1300",
            "4. close": "138.0800",
            "5. volume": "3237059"
        },
        "2022-07-05": {
            "1. open": "139.9700",
            "2. high": "139.9700",
            "3. low": "135.2700",
            "4. close": "137.6200",
            "5. volume": "6274067"
        },
        "2022-07-01": {
            "1. open": "141.0000",
            "2. high": "141.6700",
            "3. low": "139.2600",
            "4. close": "141.1200",
            "5. volume": "4012106"
        },
        "2022-06-30": {
            "1. open": "139.5800",
            "2. high": "142.4600",
            "3. low": "139.2800",
            "4. close": "141.1900",
            "5. volume": "4878020"
        },
        "2022-06-29": {
            "1. open": "142.7400",
            "2. high": "143.5213",
            "3. low": "139.5000",
            "4. close": "140.7100",
            "5. volume": "4161491"
        },
        "2022-06-28": {
            "1. open": "142.9200",
            "2. high": "144.1550",
            "3. low": "141.3200",
            "4. close": "141.8600",
            "5. volume": "4065202"
        },
        "2022-06-27": {
            "1. open": "142.2600",
            "2. high": "143.8300",
            "3. low": "141.9500",
            "4. close": "142.8000",
            "5. volume": "3935968"
        },
        "2022-06-24": {
            "1. open": "139.2000",
            "2. high": "142.3700",
            "3. low": "139.1300",
            "4. close": "142.0600",
            "5. volume": "11493012"
        },
        "2022-06-23": {
            "1. open": "137.1400",
            "2. high": "138.6200",
            "3. low": "136.5000",
            "4. close": "138.4400",
            "5. volume": "4547925"
        },
        "2022-06-22": {
            "1. open": "136.1000",
            "2. high": "138.1800",
            "3. low": "136.0300",
            "4. close": "137.0800",
            "5. volume": "3791635"
        },
        "2022-06-21": {
            "1. open": "135.9000",
            "2. high": "138.5000",
            "3. low": "135.9000",
            "4. close": "137.8500",
            "5. volume": "4089272"
        },
        "2022-06-17": {
            "1. open": "135.9900",
            "2. high": "136.9800",
            "3. low": "132.8500",
            "4. close": "135.0200",
            "5. volume": "12968509"
        },
        "2022-06-16": {
            "1. open": "135.3000",
            "2. high": "136.2400",
            "3. low": "134.3900",
            "4. close": "135.6700",
            "5. volume": "5386396"
        },
        "2022-06-15": {
            "1. open": "136.0100",
            "2. high": "138.4500",
            "3. low": "135.5800",
            "4. close": "137.0600",
            "5. volume": "4606887"
        },
        "2022-06-14": {
            "1. open": "135.0000",
            "2. high": "136.9501",
            "3. low": "134.8600",
            "4. close": "135.7200",
            "5. volume": "4607785"
        },
        "2022-06-13": {
            "1. open": "133.9700",
            "2. high": "137.5700",
            "3. low": "133.7600",
            "4. close": "135.1100",
            "5. volume": "6486044"
        },
        "2022-06-10": {
            "1. open": "137.8000",
            "2. high": "137.8000",
            "3. low": "135.2500",
            "4. close": "136.1900",
            "5. volume": "4661716"
        },
        "2022-06-09": {
            "1. open": "140.1500",
            "2. high": "141.0400",
            "3. low": "137.9300",
            "4. close": "137.9600",
            "5. volume": "3592551"
        },
        "2022-06-08": {
            "1. open": "142.0700",
            "2. high": "142.8000",
            "3. low": "140.1500",
            "4. close": "140.8300",
            "5. volume": "3005666"
        },
        "2022-06-07": {
            "1. open": "142.6000",
            "2. high": "142.9800",
            "3. low": "140.9600",
            "4. close": "142.7800",
            "5. volume": "2887051"
        },
        "2022-06-06": {
            "1. open": "142.9800",
            "2. high": "144.7300",
            "3. low": "142.0000",
            "4. close": "142.8800",
            "5. volume": "4767100"
        },
        "2022-06-03": {
            "1. open": "140.2600",
            "2. high": "142.5794",
            "3. low": "139.7400",
            "4. close": "141.1800",
            "5. volume": "4352213"
        },
        "2022-06-02": {
            "1. open": "139.4500",
            "2. high": "140.2900",
            "3. low": "136.8500",
            "4. close": "140.1500",
            "5. volume": "3734812"
        },
        "2022-06-01": {
            "1. open": "139.6700",
            "2. high": "140.4699",
            "3. low": "138.5200",
            "4. close": "139.4300",
            "5. volume": "3796488"
        },
        "2022-05-31": {
            "1. open": "138.2000",
            "2. high": "139.8300",
            "3. low": "136.8100",
            "4. close": "138.8400",
            "5. volume": "7978053"
        },
        "2022-05-27": {
            "1. open": "137.3900",
            "2. high": "139.7394",
            "3. low": "137.2400",
            "4. close": "139.2700",
            "5. volume": "4608215"
        },
        "2022-05-26": {
            "1. open": "135.0000",
            "2. high": "137.5500",
            "3. low": "134.5200",
            "4. close": "136.8900",
            "5. volume": "3929338"
        },
        "2022-05-25": {
            "1. open": "132.8600",
            "2. high": "134.8200",
            "3. low": "132.8600",
            "4. close": "134.3900",
            "5. volume": "3299303"
        },
        "2022-05-24": {
            "1. open": "130.5700",
            "2. high": "134.3700",
            "3. low": "130.4200",
            "4. close": "133.8000",
            "5. volume": "4189723"
        },
        "2022-05-23": {
            "1. open": "129.5000",
            "2. high": "131.9500",
            "3. low": "129.4200",
            "4. close": "131.1700",
            "5. volume": "3591511"
        },
        "2022-05-20": {
            "1. open": "130.1800",
            "2. high": "130.3700",
            "3. low": "125.8000",
            "4. close": "128.4800",
            "5. volume": "6914458"
        },
        "2022-05-19": {
            "1. open": "132.0000",
            "2. high": "132.3200",
            "3. low": "128.7100",
            "4. close": "129.6600",
            "5. volume": "5819664"
        },
        "2022-05-18": {
            "1. open": "137.1000",
            "2. high": "137.6150",
            "3. low": "132.1700",
            "4. close": "132.9400",
            "5. volume": "6003015"
        },
        "2022-05-17": {
            "1. open": "137.1900",
            "2. high": "138.3700",
            "3. low": "135.6400",
            "4. close": "138.3700",
            "5. volume": "4372909"
        },
        "2022-05-16": {
            "1. open": "133.1000",
            "2. high": "136.5100",
            "3. low": "132.4100",
            "4. close": "135.0300",
            "5. volume": "4250395"
        },
        "2022-05-13": {
            "1. open": "133.0000",
            "2. high": "133.8000",
            "3. low": "131.0500",
            "4. close": "133.6000",
            "5. volume": "4195218"
        },
        "2022-05-12": {
            "1. open": "131.2700",
            "2. high": "133.6200",
            "3. low": "130.4100",
            "4. close": "132.9000",
            "5. volume": "5384809"
        },
        "2022-05-11": {
            "1. open": "129.8600",
            "2. high": "132.9600",
            "3. low": "129.8600",
            "4. close": "130.7500",
            "5. volume": "5301131"
        },
        "2022-05-10": {
            "1. open": "135.0000",
            "2. high": "135.4100",
            "3. low": "128.4300",
            "4. close": "129.1300",
            "5. volume": "8642398"
        },
        "2022-05-09": {
            "1. open": "134.4100",
            "2. high": "136.3450",
            "3. low": "133.3150",
            "4. close": "134.4400",
            "5. volume": "7647933"
        },
        "2022-05-06": {
            "1. open": "135.4700",
            "2. high": "137.9900",
            "3. low": "135.4700",
            "4. close": "137.6700",
            "5. volume": "7306396"
        },
        "2022-05-05": {
            "1. open": "136.4600",
            "2. high": "137.2600",
            "3. low": "134.7600",
            "4. close": "135.9200",
            "5. volume": "5957434"
        },
        "2022-05-04": {
            "1. open": "132.8700",
            "2. high": "137.8700",
            "3. low": "132.1400",
            "4. close": "137.4000",
            "5. volume": "5913705"
        },
        "2022-05-03": {
            "1. open": "133.0000",
            "2. high": "133.6000",
            "3. low": "131.9900",
            "4. close": "132.5200",
            "5. volume": "3688574"
        },
        "2022-05-02": {
            "1. open": "133.0000",
            "2. high": "133.7700",
            "3. low": "130.8900",
            "4. close": "133.0400",
            "5. volume": "4213477"
        },
        "2022-04-29": {
            "1. open": "135.1300",
            "2. high": "135.5545",
            "3. low": "132.0000",
            "4. close": "132.2100",
            "5. volume": "5078660"
        },
        "2022-04-28": {
            "1. open": "136.8500",
            "2. high": "136.9900",
            "3. low": "134.8100",
            "4. close": "135.7400",
            "5. volume": "4477068"
        },
        "2022-04-27": {
            "1. open": "135.7800",
            "2. high": "137.1200",
            "3. low": "134.6300",
            "4. close": "135.0600",
            "5. volume": "4369052"
        },
        "2022-04-26": {
            "1. open": "139.0000",
            "2. high": "139.8700",
            "3. low": "136.1700",
            "4. close": "136.1900",
            "5. volume": "4887395"
        },
        "2022-04-25": {
            "1. open": "137.5900",
            "2. high": "139.6500",
            "3. low": "135.1900",
            "4. close": "139.1000",
            "5. volume": "5748289"
        },
        "2022-04-22": {
            "1. open": "139.7000",
            "2. high": "140.4399",
            "3. low": "137.3500",
            "4. close": "138.2500",
            "5. volume": "6508599"
        },
        "2022-04-21": {
            "1. open": "138.2300",
            "2. high": "141.8800",
            "3. low": "137.3500",
            "4. close": "139.8500",
            "5. volume": "9922349"
        },
        "2022-04-20": {
            "1. open": "135.0000",
            "2. high": "139.5600",
            "3. low": "133.3800",
            "4. close": "138.3200",
            "5. volume": "17770306"
        },
        "2022-04-19": {
            "1. open": "126.0800",
            "2. high": "129.4000",
            "3. low": "126.0000",
            "4. close": "129.1500",
            "5. volume": "7971361"
        },
        "2022-04-18": {
            "1. open": "126.6000",
            "2. high": "127.3899",
            "3. low": "125.5300",
            "4. close": "126.1700",
            "5. volume": "4884150"
        },
        "2022-04-14": {
            "1. open": "128.9300",
            "2. high": "130.5800",
            "3. low": "126.3800",
            "4. close": "126.5600",
            "5. volume": "6384180"
        },
        "2022-04-13": {
            "1. open": "125.6400",
            "2. high": "126.6700",
            "3. low": "124.9100",
            "4. close": "126.1400",
            "5. volume": "3064918"
        },
        "2022-04-12": {
            "1. open": "126.4200",
            "2. high": "127.3400",
            "3. low": "125.5835",
            "4. close": "125.9800",
            "5. volume": "2690998"
        },
        "2022-04-11": {
            "1. open": "127.9500",
            "2. high": "128.1750",
            "3. low": "126.1800",
            "4. close": "126.3700",
            "5. volume": "3202545"
        },
        "2022-04-08": {
            "1. open": "128.0100",
            "2. high": "128.7800",
            "3. low": "127.2700",
            "4. close": "127.7300",
            "5. volume": "3143309"
        },
        "2022-04-07": {
            "1. open": "128.8700",
            "2. high": "129.2499",
            "3. low": "126.7300",
            "4. close": "128.5500",
            "5. volume": "3538317"
        },
        "2022-04-06": {
            "1. open": "127.7800",
            "2. high": "129.5150",
            "3. low": "127.2500",
            "4. close": "129.3900",
            "5. volume": "3958057"
        },
        "2022-04-05": {
            "1. open": "129.8500",
            "2. high": "131.2300",
            "3. low": "128.6600",
            "4. close": "128.8900",
            "5. volume": "3102238"
        },
        "2022-04-04": {
            "1. open": "130.2600",
            "2. high": "130.4500",
            "3. low": "128.9300",
            "4. close": "130.2700",
            "5. volume": "2811100"
        },
        "2022-04-01": {
            "1. open": "129.6600",
            "2. high": "130.2700",
            "3. low": "128.0600",
            "4. close": "130.1500",
            "5. volume": "4012373"
        },
        "2022-03-31": {
            "1. open": "130.7200",
            "2. high": "131.8800",
            "3. low": "130.0000",
            "4. close": "130.0200",
            "5. volume": "4274029"
        },
        "2022-03-30": {
            "1. open": "132.0100",
            "2. high": "133.0800",
            "3. low": "131.3900",
            "4. close": "132.1300",
            "5. volume": "2622860"
        },
        "2022-03-29": {
            "1. open": "132.0400",
            "2. high": "132.8400",
            "3. low": "130.4300",
            "4. close": "131.9400",
            "5. volume": "5791032"
        },
        "2022-03-28": {
            "1. open": "130.8200",
            "2. high": "131.5000",
            "3. low": "129.6000",
            "4. close": "131.4700",
            "5. volume": "2483492"
        },
        "2022-03-25": {
            "1. open": "129.5000",
            "2. high": "131.4000",
            "3. low": "129.3100",
            "4. close": "131.3500",
            "5. volume": "3516923"
        },
        "2022-03-24": {
            "1. open": "128.3300",
            "2. high": "129.3700",
            "3. low": "127.8000",
            "4. close": "129.2500",
            "5. volume": "2971075"
        },
        "2022-03-23": {
            "1. open": "129.0800",
            "2. high": "129.3200",
            "3. low": "128.2500",
            "4. close": "128.3000",
            "5. volume": "2924535"
        },
        "2022-03-22": {
            "1. open": "128.5000",
            "2. high": "129.3000",
            "3. low": "127.8500",
            "4. close": "129.0600",
            "5. volume": "2649026"
        },
        "2022-03-21": {
            "1. open": "129.0000",
            "2. high": "129.7400",
            "3. low": "127.4000",
            "4. close": "128.1000",
            "5. volume": "3379393"
        },
        "2022-03-18": {
            "1. open": "127.3800",
            "2. high": "128.9300",
            "3. low": "126.3700",
            "4. close": "128.7600",
            "5. volume": "7400216"
        },
        "2022-03-17": {
            "1. open": "127.1000",
            "2. high": "128.2900",
            "3. low": "126.5300",
            "4. close": "127.9600",
            "5. volume": "3671903"
        },
        "2022-03-16": {
            "1. open": "126.5000",
            "2. high": "127.2842",
            "3. low": "124.7100",
            "4. close": "127.0400",
            "5. volume": "4292845"
        },
        "2022-03-15": {
            "1. open": "124.0000",
            "2. high": "125.9398",
            "3. low": "123.2200",
            "4. close": "125.6400",
            "5. volume": "4021228"
        },
        "2022-03-14": {
            "1. open": "124.4500",
            "2. high": "125.1600",
            "3. low": "122.6850",
            "4. close": "123.9400",
            "5. volume": "3289440"
        },
        "2022-03-11": {
            "1. open": "125.0000",
            "2. high": "126.7700",
            "3. low": "123.9100",
            "4. close": "123.9600",
            "5. volume": "4119630"
        },
        "2022-03-10": {
            "1. open": "125.7500",
            "2. high": "126.0300",
            "3. low": "123.1250",
            "4. close": "124.3500",
            "5. volume": "5326835"
        },
        "2022-03-09": {
            "1. open": "127.4100",
            "2. high": "128.1000",
            "3. low": "125.9100",
            "4. close": "126.2200",
            "5. volume": "4403499"
        },
        "2022-03-08": {
            "1. open": "126.6200",
            "2. high": "128.3450",
            "3. low": "124.8200",
            "4. close": "125.6800",
            "5. volume": "4887565"
        },
        "2022-03-07": {
            "1. open": "126.4700",
            "2. high": "127.9050",
            "3. low": "125.6200",
            "4. close": "126.0700",
            "5. volume": "5047358"
        },
        "2022-03-04": {
            "1. open": "124.4000",
            "2. high": "127.3500",
            "3. low": "124.2103",
            "4. close": "126.6200",
            "5. volume": "4402911"
        },
        "2022-03-03": {
            "1. open": "124.9600",
            "2. high": "126.6650",
            "3. low": "124.2351",
            "4. close": "125.9300",
            "5. volume": "5206649"
        },
        "2022-03-02": {
            "1. open": "122.5900",
            "2. high": "124.6400",
            "3. low": "121.8000",
            "4. close": "123.8600",
            "5. volume": "4891435"
        },
        "2022-03-01": {
            "1. open": "122.6700",
            "2. high": "123.3900",
            "3. low": "120.7000",
            "4. close": "121.3500",
            "5. volume": "4873331"
        },
        "2022-02-28": {
            "1. open": "122.2100",
            "2. high": "123.3851",
            "3. low": "121.0388",
            "4. close": "122.5100",
            "5. volume": "6757332"
        },
        "2022-02-25": {
            "1. open": "122.0500",
            "2. high": "124.2625",
            "3. low": "121.4500",
            "4. close": "124.1800",
            "5. volume": "4460904"
        },
        "2022-02-24": {
            "1. open": "120.0000",
            "2. high": "122.1000",
            "3. low": "118.8100",
            "4. close": "121.9700",
            "5. volume": "6563202"
        },
        "2022-02-23": {
            "1. open": "124.3800",
            "2. high": "124.7000",
            "3. low": "121.8700",
            "4. close": "122.0700",
            "5. volume": "4086367"
        },
        "2022-02-22": {
            "1. open": "124.2000",
            "2. high": "125.0000",
            "3. low": "122.6800",
            "4. close": "123.9200",
            "5. volume": "5306688"
        },
        "2022-02-18": {
            "1. open": "124.9400",
            "2. high": "125.4400",
            "3. low": "123.6100",
            "4. close": "124.3500",
            "5. volume": "4609212"
        },
        "2022-02-17": {
            "1. open": "128.0500",
            "2. high": "128.5000",
            "3. low": "124.8500",
            "4. close": "124.9700",
            "5. volume": "6796997"
        },
        "2022-02-16": {
            "1. open": "129.4500",
            "2. high": "130.4400",
            "3. low": "128.2600",
            "4. close": "129.1800",
            "5. volume": "4875612"
        },
        "2022-02-15": {
            "1. open": "130.6400",
            "2. high": "131.6800",
            "3. low": "129.6100",
            "4. close": "129.9400",
            "5. volume": "4395714"
        },
        "2022-02-14": {
            "1. open": "132.5900",
            "2. high": "132.6500",
            "3. low": "129.0700",
            "4. close": "130.1500",
            "5. volume": "5345289"
        },
        "2022-02-11": {
            "1. open": "133.9000",
            "2. high": "134.7099",
            "3. low": "132.3800",
            "4. close": "132.6900",
            "5. volume": "4176155"
        },
        "2022-02-10": {
            "1. open": "135.4700",
            "2. high": "136.5600",
            "3. low": "133.1700",
            "4. close": "133.5200",
            "5. volume": "5978640"
        },
        "2022-02-09": {
            "1. open": "137.8400",
            "2. high": "138.3500",
            "3. low": "136.8300",
            "4. close": "137.7900",
            "5. volume": "5393478"
        },
        "2022-02-08": {
            "1. open": "137.2300",
            "2. high": "137.5200",
            "3. low": "135.7800",
            "4. close": "137.0200",
            "5. volume": "4181825"
        },
        "2022-02-07": {
            "1. open": "137.4500",
            "2. high": "137.8223",
            "3. low": "136.2700",
            "4. close": "137.2400",
            "5. volume": "3759046"
        },
        "2022-02-04": {
            "1. open": "137.8600",
            "2. high": "138.8200",
            "3. low": "136.2150",
            "4. close": "137.1500",
            "5. volume": "4142045"
        },
        "2022-02-03": {
            "1. open": "137.0000",
            "2. high": "138.7600",
            "3. low": "135.8310",
            "4. close": "137.7800",
            "5. volume": "6100777"
        },
        "2022-02-02": {
            "1. open": "135.7000",
            "2. high": "137.5550",
            "3. low": "135.2600",
            "4. close": "137.2500",
            "5. volume": "5357237"
        },
        "2022-02-01": {
            "1. open": "133.7600",
            "2. high": "135.9600",
            "3. low": "132.5000",
            "4. close": "135.5300",
            "5. volume": "6206448"
        },
        "2022-01-31": {
            "1. open": "134.0900",
            "2. high": "134.0900",
            "3. low": "132.3000",
            "4. close": "133.5700",
            "5. volume": "5859043"
        },
        "2022-01-28": {
            "1. open": "133.1900",
            "2. high": "134.5300",
            "3. low": "131.7900",
            "4. close": "134.5000",
            "5. volume": "5471497"
        },
        "2022-01-27": {
            "1. open": "133.6600",
            "2. high": "134.7500",
            "3. low": "132.0800",
            "4. close": "132.5200",
            "5. volume": "5499566"
        },
        "2022-01-26": {
            "1. open": "136.4700",
            "2. high": "137.0700",
            "3. low": "133.1300",
            "4. close": "134.2600",
            "5. volume": "8335992"
        },
        "2022-01-25": {
            "1. open": "129.1400",
            "2. high": "137.3361",
            "3. low": "128.3000",
            "4. close": "136.1000",
            "5. volume": "19715698"
        },
        "2022-01-24": {
            "1. open": "127.9900",
            "2. high": "129.1500",
            "3. low": "124.1930",
            "4. close": "128.8200",
            "5. volume": "13777648"
        },
        "2022-01-21": {
            "1. open": "131.6500",
            "2. high": "131.8700",
            "3. low": "129.2700",
            "4. close": "129.3500",
            "5. volume": "5906950"
        },
        "2022-01-20": {
            "1. open": "131.2600",
            "2. high": "132.8800",
            "3. low": "130.5705",
            "4. close": "130.8200",
            "5. volume": "5278244"
        },
        "2022-01-19": {
            "1. open": "132.9000",
            "2. high": "133.9000",
            "3. low": "131.5000",
            "4. close": "131.5800",
            "5. volume": "4099035"
        },
        "2022-01-18": {
            "1. open": "132.9500",
            "2. high": "133.8900",
            "3. low": "131.7800",
            "4. close": "132.9400",
            "5. volume": "5236258"
        },
        "2022-01-14": {
            "1. open": "134.5500",
            "2. high": "135.1400",
            "3. low": "133.3000",
            "4. close": "134.2100",
            "5. volume": "5310305"
        },
        "2022-01-13": {
            "1. open": "133.9000",
            "2. high": "136.0500",
            "3. low": "133.5600",
            "4. close": "134.7600",
            "5. volume": "4868349"
        },
        "2022-01-12": {
            "1. open": "133.2500",
            "2. high": "134.4700",
            "3. low": "131.3700",
            "4. close": "133.5900",
            "5. volume": "5352014"
        },
        "2022-01-11": {
            "1. open": "130.5200",
            "2. high": "133.2500",
            "3. low": "127.9700",
            "4. close": "132.8700",
            "5. volume": "11081210"
        },
        "2022-01-10": {
            "1. open": "134.4700",
            "2. high": "136.2000",
            "3. low": "133.3800",
            "4. close": "135.0300",
            "5. volume": "5432807"
        },
        "2022-01-07": {
            "1. open": "134.9000",
            "2. high": "135.6618",
            "3. low": "133.5111",
            "4. close": "134.8300",
            "5. volume": "5238099"
        },
        "2022-01-06": {
            "1. open": "138.2000",
            "2. high": "138.4099",
            "3. low": "132.5100",
            "4. close": "135.3400",
            "5. volume": "9908081"
        },
        "2022-01-05": {
            "1. open": "138.3100",
            "2. high": "142.2000",
            "3. low": "137.8800",
            "4. close": "138.2200",
            "5. volume": "8956910"
        },
        "2022-01-04": {
            "1. open": "136.1000",
            "2. high": "139.9500",
            "3. low": "135.9000",
            "4. close": "138.0200",
            "5. volume": "7300011"
        },
        "2022-01-03": {
            "1. open": "134.0700",
            "2. high": "136.2950",
            "3. low": "133.6300",
            "4. close": "136.0400",
            "5. volume": "4610665"
        },
        "2021-12-31": {
            "1. open": "134.0000",
            "2. high": "134.9900",
            "3. low": "133.6100",
            "4. close": "133.6600",
            "5. volume": "3315313"
        },
        "2021-12-30": {
            "1. open": "133.7500",
            "2. high": "134.3700",
            "3. low": "133.3300",
            "4. close": "133.9100",
            "5. volume": "3158111"
        },
        "2021-12-29": {
            "1. open": "132.4000",
            "2. high": "134.2100",
            "3. low": "132.3000",
            "4. close": "133.3500",
            "5. volume": "4239935"
        },
        "2021-12-28": {
            "1. open": "131.6000",
            "2. high": "133.2200",
            "3. low": "131.5900",
            "4. close": "132.6300",
            "5. volume": "3447079"
        },
        "2021-12-27": {
            "1. open": "130.6300",
            "2. high": "131.6500",
            "3. low": "129.9500",
            "4. close": "131.6200",
            "5. volume": "4294499"
        },
        "2021-12-23": {
            "1. open": "130.0000",
            "2. high": "130.9600",
            "3. low": "129.5200",
            "4. close": "130.6300",
            "5. volume": "3649044"
        },
        "2021-12-22": {
            "1. open": "129.0600",
            "2. high": "129.7900",
            "3. low": "127.6000",
            "4. close": "129.7500",
            "5. volume": "3923198"
        },
        "2021-12-21": {
            "1. open": "127.6600",
            "2. high": "129.3356",
            "3. low": "127.6600",
            "4. close": "128.9700",
            "5. volume": "4855972"
        },
        "2021-12-20": {
            "1. open": "125.7200",
            "2. high": "127.2000",
            "3. low": "124.7000",
            "4. close": "127.0600",
            "5. volume": "4941411"
        },
        "2021-12-17": {
            "1. open": "125.8700",
            "2. high": "128.6400",
            "3. low": "125.2093",
            "4. close": "127.4000",
            "5. volume": "10382693"
        },
        "2021-12-16": {
            "1. open": "123.5100",
            "2. high": "126.6399",
            "3. low": "123.4750",
            "4. close": "125.9300",
            "5. volume": "7280537"
        },
        "2021-12-15": {
            "1. open": "123.8000",
            "2. high": "124.8150",
            "3. low": "122.1800",
            "4. close": "123.1100",
            "5. volume": "4990028"
        },
        "2021-12-14": {
            "1. open": "122.3500",
            "2. high": "125.0300",
            "3. low": "122.3000",
            "4. close": "123.7600",
            "5. volume": "5716124"
        },
        "2021-12-13": {
            "1. open": "123.7600",
            "2. high": "124.3554",
            "3. low": "120.7900",
            "4. close": "122.5800",
            "5. volume": "6847468"
        },
        "2021-12-10": {
            "1. open": "124.3000",
            "2. high": "125.3300",
            "3. low": "123.3600",
            "4. close": "124.0900",
            "5. volume": "4966921"
        },
        "2021-12-09": {
            "1. open": "122.1500",
            "2. high": "123.9500",
            "3. low": "121.7900",
            "4. close": "123.5700",
            "5. volume": "4601092"
        },
        "2021-12-08": {
            "1. open": "122.0000",
            "2. high": "123.3800",
            "3. low": "121.5200",
            "4. close": "123.0200",
            "5. volume": "5483948"
        },
        "2021-12-07": {
            "1. open": "120.4750",
            "2. high": "122.0800",
            "3. low": "120.0700",
            "4. close": "121.5800",
            "5. volume": "5193991"
        },
        "2021-12-06": {
            "1. open": "119.4000",
            "2. high": "121.1500",
            "3. low": "119.4000",
            "4. close": "119.9100",
            "5. volume": "4785560"
        },
        "2021-12-03": {
            "1. open": "117.3600",
            "2. high": "119.3600",
            "3. low": "117.3600",
            "4. close": "118.8400",
            "5. volume": "6630139"
        },
        "2021-12-02": {
            "1. open": "117.3700",
            "2. high": "117.9800",
            "3. low": "116.5600",
            "4. close": "116.9000",
            "5. volume": "5267149"
        },
        "2021-12-01": {
            "1. open": "118.2500",
            "2. high": "118.9300",
            "3. low": "116.8500",
            "4. close": "116.9200",
            "5. volume": "5959867"
        },
        "2021-11-30": {
            "1. open": "117.5000",
            "2. high": "119.2399",
            "3. low": "116.4500",
            "4. close": "117.1000",
            "5. volume": "9252701"
        },
        "2021-11-29": {
            "1. open": "118.6200",
            "2. high": "119.6100",
            "3. low": "117.5300",
            "4. close": "118.5000",
            "5. volume": "8949795"
        },
        "2021-11-26": {
            "1. open": "115.0000",
            "2. high": "116.3350",
            "3. low": "114.5600",
            "4. close": "115.8100",
            "5. volume": "3322012"
        },
        "2021-11-24": {
            "1. open": "116.1600",
            "2. high": "117.2700",
            "3. low": "116.0800",
            "4. close": "116.7300",
            "5. volume": "3220802"
        },
        "2021-11-23": {
            "1. open": "116.7900",
            "2. high": "117.9400",
            "3. low": "116.0400",
            "4. close": "116.7900",
            "5. volume": "4914995"
        },
        "2021-11-22": {
            "1. open": "116.0000",
            "2. high": "118.8100",
            "3. low": "115.1900",
            "4. close": "116.4700",
            "5. volume": "6417218"
        },
        "2021-11-19": {
            "1. open": "116.4900",
            "2. high": "116.5600",
            "3. low": "115.2700",
            "4. close": "116.0500",
            "5. volume": "5384548"
        },
        "2021-11-18": {
            "1. open": "118.3600",
            "2. high": "118.3600",
            "3. low": "116.3100",
            "4. close": "116.6600",
            "5. volume": "5047879"
        },
        "2021-11-17": {
            "1. open": "118.3800",
            "2. high": "119.3300",
            "3. low": "117.7800",
            "4. close": "118.0600",
            "5. volume": "4043289"
        },
        "2021-11-16": {
            "1. open": "118.9200",
            "2. high": "119.9000",
            "3. low": "118.4200",
            "4. close": "118.4600",
            "5. volume": "4750760"
        },
        "2021-11-15": {
            "1. open": "119.5400",
            "2. high": "120.1600",
            "3. low": "118.3100",
            "4. close": "118.8700",
            "5. volume": "5046321"
        },
        "2021-11-12": {
            "1. open": "120.0000",
            "2. high": "120.6400",
            "3. low": "118.7800",
            "4. close": "118.9600",
            "5. volume": "5376966"
        },
        "2021-11-11": {
            "1. open": "120.9000",
            "2. high": "121.7894",
            "3. low": "120.0800",
            "4. close": "120.2700",
            "5. volume": "4643257"
        },
        "2021-11-10": {
            "1. open": "121.0000",
            "2. high": "122.4300",
            "3. low": "119.9320",
            "4. close": "120.2200",
            "5. volume": "6268961"
        },
        "2021-11-09": {
            "1. open": "122.5600",
            "2. high": "122.9000",
            "3. low": "120.2600",
            "4. close": "120.8500",
            "5. volume": "7195453"
        },
        "2021-11-08": {
            "1. open": "123.9850",
            "2. high": "124.7800",
            "3. low": "123.5300",
            "4. close": "124.5400",
            "5. volume": "5625275"
        },
        "2021-11-05": {
            "1. open": "121.4300",
            "2. high": "123.7700",
            "3. low": "121.4300",
            "4. close": "123.6100",
            "5. volume": "6790478"
        },
        "2021-11-04": {
            "1. open": "123.0500",
            "2. high": "123.3400",
            "3. low": "119.9000",
            "4. close": "120.8500",
            "5. volume": "7208736"
        },
        "2021-11-03": {
            "1. open": "126.2300",
            "2. high": "127.2900",
            "3. low": "125.6800",
            "4. close": "127.1300",
            "5. volume": "5421406"
        },
        "2021-11-02": {
            "1. open": "126.3000",
            "2. high": "127.1700",
            "3. low": "124.9100",
            "4. close": "126.1800",
            "5. volume": "4496393"
        },
        "2021-11-01": {
            "1. open": "125.0500",
            "2. high": "126.3100",
            "3. low": "123.8375",
            "4. close": "126.2800",
            "5. volume": "5874767"
        },
        "2021-10-29": {
            "1. open": "125.4300",
            "2. high": "126.3200",
            "3. low": "124.9100",
            "4. close": "125.1000",
            "5. volume": "5916789"
        },
        "2021-10-28": {
            "1. open": "125.1700",
            "2. high": "126.3100",
            "3. low": "124.6200",
            "4. close": "125.8400",
            "5. volume": "6503003"
        },
        "2021-10-27": {
            "1. open": "127.4400",
            "2. high": "127.8800",
            "3. low": "125.0100",
            "4. close": "125.1700",
            "5. volume": "6973432"
        },
        "2021-10-26": {
            "1. open": "127.5200",
            "2. high": "128.3000",
            "3. low": "126.7550",
            "4. close": "127.1300",
            "5. volume": "8520872"
        },
        "2021-10-25": {
            "1. open": "127.5300",
            "2. high": "128.6500",
            "3. low": "126.9400",
            "4. close": "127.6400",
            "5. volume": "6374038"
        },
        "2021-10-22": {
            "1. open": "128.0500",
            "2. high": "130.2500",
            "3. low": "126.6110",
            "4. close": "127.8800",
            "5. volume": "11582195"
        },
        "2021-10-21": {
            "1. open": "133.5100",
            "2. high": "133.7200",
            "3. low": "128.1000",
            "4. close": "128.3300",
            "5. volume": "31466529"
        },
        "2021-10-20": {
            "1. open": "141.6800",
            "2. high": "142.2000",
            "3. low": "140.7000",
            "4. close": "141.9000",
            "5. volume": "6189255"
        },
        "2021-10-19": {
            "1. open": "141.0800",
            "2. high": "142.9400",
            "3. low": "140.5201",
            "4. close": "141.9800",
            "5. volume": "4339548"
        },
        "2021-10-18": {
            "1. open": "144.0000",
            "2. high": "144.9400",
            "3. low": "141.7590",
            "4. close": "142.3200",
            "5. volume": "6154055"
        },
        "2021-10-15": {
            "1. open": "143.3900",
            "2. high": "144.8500",
            "3. low": "142.7900",
            "4. close": "144.6100",
            "5. volume": "3222778"
        },
        "2021-10-14": {
            "1. open": "141.0400",
            "2. high": "143.9200",
            "3. low": "141.0100",
            "4. close": "143.3900",
            "5. volume": "4217305"
        },
        "2021-10-13": {
            "1. open": "140.5200",
            "2. high": "141.4100",
            "3. low": "139.6600",
            "4. close": "140.7600",
            "5. volume": "2880747"
        },
        "2021-10-12": {
            "1. open": "142.2100",
            "2. high": "142.3000",
            "3. low": "140.3000",
            "4. close": "140.4700",
            "5. volume": "3148559"
        },
        "2021-10-11": {
            "1. open": "143.5000",
            "2. high": "144.0800",
            "3. low": "142.4000",
            "4. close": "142.4300",
            "5. volume": "2793298"
        },
        "2021-10-08": {
            "1. open": "141.8100",
            "2. high": "143.6500",
            "3. low": "141.0500",
            "4. close": "143.2200",
            "5. volume": "3731279"
        },
        "2021-10-07": {
            "1. open": "142.7300",
            "2. high": "143.3950",
            "3. low": "141.5300",
            "4. close": "141.8100",
            "5. volume": "3823803"
        },
        "2021-10-06": {
            "1. open": "142.4800",
            "2. high": "143.3700",
            "3. low": "140.8900",
            "4. close": "142.3600",
            "5. volume": "5328433"
        },
        "2021-10-05": {
            "1. open": "144.7500",
            "2. high": "145.0000",
            "3. low": "142.6400",
            "4. close": "143.1500",
            "5. volume": "6976648"
        },
        "2021-10-04": {
            "1. open": "142.7400",
            "2. high": "146.0000",
            "3. low": "142.3501",
            "4. close": "144.1100",
            "5. volume": "7351128"
        },
        "2021-10-01": {
            "1. open": "141.0000",
            "2. high": "143.9700",
            "3. low": "140.3700",
            "4. close": "143.3200",
            "5. volume": "6604064"
        },
        "2021-09-30": {
            "1. open": "140.0000",
            "2. high": "140.5700",
            "3. low": "138.5000",
            "4. close": "138.9300",
            "5. volume": "5824431"
        },
        "2021-09-29": {
            "1. open": "137.7300",
            "2. high": "139.9300",
            "3. low": "136.4400",
            "4. close": "139.1800",
            "5. volume": "3774236"
        },
        "2021-09-28": {
            "1. open": "139.1700",
            "2. high": "139.6880",
            "3. low": "137.2100",
            "4. close": "137.4700",
            "5. volume": "4314595"
        },
        "2021-09-27": {
            "1. open": "137.9600",
            "2. high": "139.0650",
            "3. low": "137.4800",
            "4. close": "138.5600",
            "5. volume": "3306865"
        },
        "2021-09-24": {
            "1. open": "137.0300",
            "2. high": "138.4800",
            "3. low": "136.7500",
            "4. close": "137.4900",
            "5. volume": "2964397"
        },
        "2021-09-23": {
            "1. open": "135.2500",
            "2. high": "137.4200",
            "3. low": "135.0300",
            "4. close": "136.7300",
            "5. volume": "3013238"
        },
        "2021-09-22": {
            "1. open": "133.7200",
            "2. high": "135.3700",
            "3. low": "133.4700",
            "4. close": "134.6300",
            "5. volume": "3602416"
        },
        "2021-09-21": {
            "1. open": "135.1100",
            "2. high": "135.6500",
            "3. low": "132.9400",
            "4. close": "132.9700",
            "5. volume": "4074528"
        },
        "2021-09-20": {
            "1. open": "133.9000",
            "2. high": "135.1800",
            "3. low": "132.7800",
            "4. close": "134.3100",
            "5. volume": "4770651"
        },
        "2021-09-17": {
            "1. open": "135.7500",
            "2. high": "135.9199",
            "3. low": "135.0500",
            "4. close": "135.2300",
            "5. volume": "5633480"
        },
        "2021-09-16": {
            "1. open": "137.2800",
            "2. high": "137.9500",
            "3. low": "135.7100",
            "4. close": "136.4300",
            "5. volume": "2643975"
        },
        "2021-09-15": {
            "1. open": "136.2200",
            "2. high": "137.8000",
            "3. low": "135.6700",
            "4. close": "137.2000",
            "5. volume": "3254122"
        },
        "2021-09-14": {
            "1. open": "138.4000",
            "2. high": "138.5700",
            "3. low": "135.3400",
            "4. close": "136.2200",
            "5. volume": "4454291"
        },
        "2021-09-13": {
            "1. open": "138.4000",
            "2. high": "138.9900",
            "3. low": "137.5100",
            "4. close": "138.1500",
            "5. volume": "4144345"
        },
        "2021-09-10": {
            "1. open": "138.8200",
            "2. high": "139.3699",
            "3. low": "137.0000",
            "4. close": "137.0200",
            "5. volume": "3975115"
        },
        "2021-09-09": {
            "1. open": "137.8500",
            "2. high": "138.9600",
            "3. low": "137.5550",
            "4. close": "137.7400",
            "5. volume": "3508363"
        },
        "2021-09-08": {
            "1. open": "138.1400",
            "2. high": "139.0900",
            "3. low": "137.6000",
            "4. close": "138.6700",
            "5. volume": "2985409"
        },
        "2021-09-07": {
            "1. open": "139.6500",
            "2. high": "139.7900",
            "3. low": "137.7614",
            "4. close": "138.0600",
            "5. volume": "3285363"
        },
        "2021-09-03": {
            "1. open": "139.6800",
            "2. high": "140.4700",
            "3. low": "139.3000",
            "4. close": "139.5800",
            "5. volume": "1924215"
        },
        "2021-09-02": {
            "1. open": "139.7200",
            "2. high": "140.0500",
            "3. low": "139.0300",
            "4. close": "140.0100",
            "5. volume": "2715659"
        },
        "2021-09-01": {
            "1. open": "139.9800",
            "2. high": "140.0699",
            "3. low": "139.1900",
            "4. close": "139.3000",
            "5. volume": "2474544"
        },
        "2021-08-31": {
            "1. open": "139.5400",
            "2. high": "140.9400",
            "3. low": "138.9500",
            "4. close": "140.3400",
            "5. volume": "4235101"
        },
        "2021-08-30": {
            "1. open": "139.5000",
            "2. high": "139.8800",
            "3. low": "138.8150",
            "4. close": "138.9700",
            "5. volume": "1995526"
        },
        "2021-08-27": {
            "1. open": "138.7100",
            "2. high": "139.5850",
            "3. low": "138.4000",
            "4. close": "139.4100",
            "5. volume": "2459643"
        },
        "2021-08-26": {
            "1. open": "139.9700",
            "2. high": "140.8000",
            "3. low": "138.7100",
            "4. close": "138.7800",
            "5. volume": "2498915"
        },
        "2021-08-25": {
            "1. open": "139.9200",
            "2. high": "140.8000",
            "3. low": "139.4600",
            "4. close": "139.8600",
            "5. volume": "2012817"
        },
        "2021-08-24": {
            "1. open": "139.7800",
            "2. high": "140.2300",
            "3. low": "139.3200",
            "4. close": "139.8400",
            "5. volume": "2365638"
        },
        "2021-08-23": {
            "1. open": "139.6200",
            "2. high": "140.1500",
            "3. low": "138.8000",
            "4. close": "139.6200",
            "5. volume": "3039587"
        },
        "2021-08-20": {
            "1. open": "137.7400",
            "2. high": "139.3800",
            "3. low": "137.2700",
            "4. close": "139.1100",
            "5. volume": "2657763"
        },
        "2021-08-19": {
            "1. open": "138.6900",
            "2. high": "139.4500",
            "3. low": "137.2100",
            "4. close": "138.0200",
            "5. volume": "4160129"
        },
        "2021-08-18": {
            "1. open": "141.6700",
            "2. high": "141.9150",
            "3. low": "139.3900",
            "4. close": "139.4700",
            "5. volume": "3510694"
        },
        "2021-08-17": {
            "1. open": "143.0000",
            "2. high": "143.1600",
            "3. low": "141.0900",
            "4. close": "142.4200",
            "5. volume": "3074078"
        },
        "2021-08-16": {
            "1. open": "143.2300",
            "2. high": "143.7400",
            "3. low": "142.2300",
            "4. close": "143.5900",
            "5. volume": "2786343"
        },
        "2021-08-13": {
            "1. open": "142.6400",
            "2. high": "143.5800",
            "3. low": "142.4400",
            "4. close": "143.1800",
            "5. volume": "1908951"
        },
        "2021-08-12": {
            "1. open": "142.2600",
            "2. high": "143.1500",
            "3. low": "142.0766",
            "4. close": "143.0700",
            "5. volume": "2089418"
        },
        "2021-08-11": {
            "1. open": "141.7800",
            "2. high": "142.7685",
            "3. low": "141.5000",
            "4. close": "142.1300",
            "5. volume": "4259952"
        },
        "2021-08-10": {
            "1. open": "141.2100",
            "2. high": "141.8110",
            "3. low": "140.3400",
            "4. close": "141.3800",
            "5. volume": "5299869"
        },
        "2021-08-09": {
            "1. open": "142.2000",
            "2. high": "142.4950",
            "3. low": "140.9700",
            "4. close": "141.2500",
            "5. volume": "4904065"
        },
        "2021-08-06": {
            "1. open": "143.0000",
            "2. high": "144.3900",
            "3. low": "142.8900",
            "4. close": "144.0900",
            "5. volume": "3826835"
        },
        "2021-08-05": {
            "1. open": "143.0300",
            "2. high": "143.4100",
            "3. low": "142.2200",
            "4. close": "142.7700",
            "5. volume": "2757389"
        },
        "2021-08-04": {
            "1. open": "143.8000",
            "2. high": "144.1800",
            "3. low": "142.4700",
            "4. close": "142.7600",
            "5. volume": "2830079"
        },
        "2021-08-03": {
            "1. open": "141.9000",
            "2. high": "144.7000",
            "3. low": "141.6500",
            "4. close": "144.0700",
            "5. volume": "4084724"
        },
        "2021-08-02": {
            "1. open": "141.4500",
            "2. high": "143.0600",
            "3. low": "141.0300",
            "4. close": "141.4200",
            "5. volume": "2929540"
        },
        "2021-07-30": {
            "1. open": "141.5200",
            "2. high": "141.8500",
            "3. low": "140.7900",
            "4. close": "140.9600",
            "5. volume": "3535555"
        },
        "2021-07-29": {
            "1. open": "142.3300",
            "2. high": "142.9600",
            "3. low": "141.6000",
            "4. close": "141.9300",
            "5. volume": "2657669"
        },
        "2021-07-28": {
            "1. open": "143.0100",
            "2. high": "143.1000",
            "3. low": "141.6400",
            "4. close": "141.7700",
            "5. volume": "2544099"
        },
        "2021-07-27": {
            "1. open": "142.5300",
            "2. high": "143.6400",
            "3. low": "141.6000",
            "4. close": "142.7500",
            "5. volume": "3137027"
        },
        "2021-07-26": {
            "1. open": "141.3900",
            "2. high": "143.0000",
            "3. low": "141.1300",
            "4. close": "142.7700",
            "5. volume": "4246266"
        },
        "2021-07-23": {
            "1. open": "140.9600",
            "2. high": "141.7000",
            "3. low": "140.3300",
            "4. close": "141.3400",
            "5. volume": "4474157"
        },
        "2021-07-22": {
            "1. open": "141.6600",
            "2. high": "141.8100",
            "3. low": "140.4100",
            "4. close": "140.7100",
            "5. volume": "3314153"
        },
        "2021-07-21": {
            "1. open": "139.9700",
            "2. high": "141.3900",
            "3. low": "139.6500",
            "4. close": "141.3000",
            "5. volume": "4803977"
        },
        "2021-07-20": {
            "1. open": "143.0000",
            "2. high": "144.9200",
            "3. low": "138.7000",
            "4. close": "139.9700",
            "5. volume": "13611675"
        },
        "2021-07-19": {
            "1. open": "136.4500",
            "2. high": "138.4900",
            "3. low": "136.2089",
            "4. close": "137.9200",
            "5. volume": "8582302"
        },
        "2021-07-16": {
            "1. open": "141.0000",
            "2. high": "141.0000",
            "3. low": "138.5900",
            "4. close": "138.9000",
            "5. volume": "4109308"
        },
        "2021-07-15": {
            "1. open": "139.3200",
            "2. high": "140.4600",
            "3. low": "138.8005",
            "4. close": "140.4500",
            "5. volume": "3639698"
        },
        "2021-07-14": {
            "1. open": "140.7200",
            "2. high": "140.7500",
            "3. low": "138.9273",
            "4. close": "139.8200",
            "5. volume": "4403752"
        },
        "2021-07-13": {
            "1. open": "140.9200",
            "2. high": "140.9200",
            "3. low": "139.6300",
            "4. close": "140.2800",
            "5. volume": "3164294"
        },
        "2021-07-12": {
            "1. open": "141.4300",
            "2. high": "141.9599",
            "3. low": "140.1150",
            "4. close": "140.9200",
            "5. volume": "3342627"
        },
        "2021-07-09": {
            "1. open": "141.4500",
            "2. high": "141.9800",
            "3. low": "140.8410",
            "4. close": "141.5200",
            "5. volume": "3904059"
        },
        "2021-07-08": {
            "1. open": "137.7800",
            "2. high": "141.3100",
            "3. low": "137.6600",
            "4. close": "140.7400",
            "5. volume": "5487425"
        },
        "2021-07-07": {
            "1. open": "138.7600",
            "2. high": "140.3300",
            "3. low": "138.7600",
            "4. close": "139.8200",
            "5. volume": "4059667"
        },
        "2021-07-06": {
            "1. open": "139.9900",
            "2. high": "140.4200",
            "3. low": "137.1000",
            "4. close": "138.7800",
            "5. volume": "8093747"
        },
        "2021-07-02": {
            "1. open": "146.9100",
            "2. high": "146.9500",
            "3. low": "139.4600",
            "4. close": "140.0200",
            "5. volume": "16828161"
        },
        "2021-07-01": {
            "1. open": "146.9600",
            "2. high": "147.5000",
            "3. low": "146.5700",
            "4. close": "146.8400",
            "5. volume": "2686289"
        },
        "2021-06-30": {
            "1. open": "145.1300",
            "2. high": "146.9300",
            "3. low": "144.7100",
            "4. close": "146.5900",
            "5. volume": "3245091"
        },
        "2021-06-29": {
            "1. open": "145.2600",
            "2. high": "146.7400",
            "3. low": "145.1000",
            "4. close": "145.5500",
            "5. volume": "2428626"
        },
        "2021-06-28": {
            "1. open": "147.0100",
            "2. high": "147.3000",
            "3. low": "144.9121",
            "4. close": "145.2900",
            "5. volume": "3888869"
        },
        "2021-06-25": {
            "1. open": "145.3800",
            "2. high": "146.9300",
            "3. low": "144.9450",
            "4. close": "146.8400",
            "5. volume": "3594218"
        },
        "2021-06-24": {
            "1. open": "145.8000",
            "2. high": "146.1900",
            "3. low": "144.6900",
            "4. close": "145.4400",
            "5. volume": "3609679"
        },
        "2021-06-23": {
            "1. open": "146.4300",
            "2. high": "146.5000",
            "3. low": "144.5700",
            "4. close": "144.6100",
            "5. volume": "3202644"
        },
        "2021-06-22": {
            "1. open": "146.5200",
            "2. high": "146.8100",
            "3. low": "145.3500",
            "4. close": "146.3600",
            "5. volume": "2437121"
        },
        "2021-06-21": {
            "1. open": "144.1100",
            "2. high": "147.0700",
            "3. low": "144.0600",
            "4. close": "146.6500",
            "5. volume": "4285711"
        },
        "2021-06-18": {
            "1. open": "144.4800",
            "2. high": "144.6800",
            "3. low": "143.0400",
            "4. close": "143.1200",
            "5. volume": "9156505"
        },
        "2021-06-17": {
            "1. open": "147.5500",
            "2. high": "148.0600",
            "3. low": "145.2800",
            "4. close": "145.6000",
            "5. volume": "4367387"
        },
        "2021-06-16": {
            "1. open": "149.7600",
            "2. high": "149.7600",
            "3. low": "147.2200",
            "4. close": "147.8300",
            "5. volume": "3795420"
        },
        "2021-06-15": {
            "1. open": "149.8500",
            "2. high": "149.9100",
            "3. low": "148.6000",
            "4. close": "149.3600",
            "5. volume": "2513281"
        },
        "2021-06-14": {
            "1. open": "150.7100",
            "2. high": "151.0300",
            "3. low": "148.6550",
            "4. close": "150.0300",
            "5. volume": "3344845"
        },
        "2021-06-11": {
            "1. open": "150.4300",
            "2. high": "151.8450",
            "3. low": "150.3700",
            "4. close": "151.2800",
            "5. volume": "3438255"
        },
        "2021-06-10": {
            "1. open": "151.4700",
            "2. high": "152.8400",
            "3. low": "149.7600",
            "4. close": "150.5400",
            "5. volume": "4758488"
        },
        "2021-06-09": {
            "1. open": "149.0300",
            "2. high": "151.0700",
            "3. low": "148.8200",
            "4. close": "150.6700",
            "5. volume": "5303252"
        },
        "2021-06-08": {
            "1. open": "148.1200",
            "2. high": "150.2000",
            "3. low": "148.1200",
            "4. close": "149.0700",
            "5. volume": "5080099"
        },
        "2021-06-07": {
            "1. open": "147.5500",
            "2. high": "148.7400",
            "3. low": "147.1700",
            "4. close": "148.0200",
            "5. volume": "3462712"
        },
        "2021-06-04": {
            "1. open": "146.0000",
            "2. high": "147.5500",
            "3. low": "145.7600",
            "4. close": "147.4200",
            "5. volume": "3117905"
        },
        "2021-06-03": {
            "1. open": "144.9100",
            "2. high": "145.8800",
            "3. low": "144.0400",
            "4. close": "145.5500",
            "5. volume": "4130741"
        },
        "2021-06-02": {
            "1. open": "144.6200",
            "2. high": "145.7500",
            "3. low": "144.1100",
            "4. close": "145.7200",
            "5. volume": "2786916"
        },
        "2021-06-01": {
            "1. open": "145.0000",
            "2. high": "145.8300",
            "3. low": "143.7500",
            "4. close": "144.1900",
            "5. volume": "2417455"
        },
        "2021-05-28": {
            "1. open": "144.2100",
            "2. high": "144.3300",
            "3. low": "143.4850",
            "4. close": "143.7400",
            "5. volume": "2534811"
        },
        "2021-05-27": {
            "1. open": "143.8200",
            "2. high": "144.7700",
            "3. low": "143.6300",
            "4. close": "143.8200",
            "5. volume": "5630345"
        },
        "2021-05-26": {
            "1. open": "143.5000",
            "2. high": "143.9894",
            "3. low": "143.0400",
            "4. close": "143.3800",
            "5. volume": "3083789"
        },
        "2021-05-25": {
            "1. open": "144.9200",
            "2. high": "145.0000",
            "3. low": "143.2000",
            "4. close": "143.7900",
            "5. volume": "3937323"
        },
        "2021-05-24": {
            "1. open": "145.0600",
            "2. high": "145.3900",
            "3. low": "144.1800",
            "4. close": "144.7200",
            "5. volume": "3297570"
        },
        "2021-05-21": {
            "1. open": "144.2800",
            "2. high": "145.6990",
            "3. low": "144.2800",
            "4. close": "144.7400",
            "5. volume": "4033482"
        },
        "2021-05-20": {
            "1. open": "143.1200",
            "2. high": "144.9100",
            "3. low": "142.1600",
            "4. close": "143.8800",
            "5. volume": "4112690"
        },
        "2021-05-19": {
            "1. open": "142.3200",
            "2. high": "143.2000",
            "3. low": "140.9200",
            "4. close": "143.1900",
            "5. volume": "4300732"
        },
        "2021-05-18": {
            "1. open": "144.7800",
            "2. high": "145.3000",
            "3. low": "143.2300",
            "4. close": "143.9100",
            "5. volume": "3824050"
        },
        "2021-05-17": {
            "1. open": "144.4400",
            "2. high": "145.8000",
            "3. low": "144.3300",
            "4. close": "145.1100",
            "5. volume": "4275172"
        },
        "2021-05-14": {
            "1. open": "145.1100",
            "2. high": "145.6900",
            "3. low": "143.9600",
            "4. close": "144.6800",
            "5. volume": "2747385"
        },
        "2021-05-13": {
            "1. open": "141.4500",
            "2. high": "144.9000",
            "3. low": "141.2800",
            "4. close": "144.1700",
            "5. volume": "4598920"
        },
        "2021-05-12": {
            "1. open": "143.8400",
            "2. high": "144.1500",
            "3. low": "141.1400",
            "4. close": "141.3000",
            "5. volume": "5959579"
        },
        "2021-05-11": {
            "1. open": "144.9900",
            "2. high": "145.1900",
            "3. low": "142.9000",
            "4. close": "144.2200",
            "5. volume": "7126404"
        },
        "2021-05-10": {
            "1. open": "145.8000",
            "2. high": "148.3800",
            "3. low": "145.8000",
            "4. close": "146.1700",
            "5. volume": "6983377"
        },
        "2021-05-07": {
            "1. open": "145.9200",
            "2. high": "146.1400",
            "3. low": "144.5700",
            "4. close": "145.4600",
            "5. volume": "7003467"
        },
        "2021-05-06": {
            "1. open": "145.2600",
            "2. high": "148.5150",
            "3. low": "145.1800",
            "4. close": "148.4200",
            "5. volume": "7503487"
        },
        "2021-05-05": {
            "1. open": "145.9400",
            "2. high": "145.9400",
            "3. low": "144.9700",
            "4. close": "145.2200",
            "5. volume": "4999900"
        },
        "2021-05-04": {
            "1. open": "144.4100",
            "2. high": "146.5900",
            "3. low": "144.3300",
            "4. close": "145.7500",
            "5. volume": "6350479"
        },
        "2021-05-03": {
            "1. open": "143.8100",
            "2. high": "145.7500",
            "3. low": "143.5500",
            "4. close": "144.7500",
            "5. volume": "5733463"
        },
        "2021-04-30": {
            "1. open": "143.7000",
            "2. high": "143.8300",
            "3. low": "140.5500",
            "4. close": "141.8800",
            "5. volume": "8872181"
        },
        "2021-04-29": {
            "1. open": "144.1300",
            "2. high": "148.7400",
            "3. low": "142.9800",
            "4. close": "144.2400",
            "5. volume": "4353880"
        },
        "2021-04-28": {
            "1. open": "142.9200",
            "2. high": "143.4000",
            "3. low": "142.1000",
            "4. close": "143.0000",
            "5. volume": "3768129"
        },
        "2021-04-27": {
            "1. open": "141.6900",
            "2. high": "142.5600",
            "3. low": "140.7500",
            "4. close": "142.0100",
            "5. volume": "3884037"
        },
        "2021-04-26": {
            "1. open": "142.4200",
            "2. high": "143.6300",
            "3. low": "141.4800",
            "4. close": "141.5700",
            "5. volume": "4710763"
        },
        "2021-04-23": {
            "1. open": "141.3100",
            "2. high": "143.6100",
            "3. low": "140.9500",
            "4. close": "142.4300",
            "5. volume": "4556700"
        },
        "2021-04-22": {
            "1. open": "143.7000",
            "2. high": "144.7400",
            "3. low": "141.0000",
            "4. close": "141.2800",
            "5. volume": "7101368"
        },
        "2021-04-21": {
            "1. open": "138.0600",
            "2. high": "143.7300",
            "3. low": "137.7100",
            "4. close": "143.5500",
            "5. volume": "11909005"
        },
        "2021-04-20": {
            "1. open": "137.0700",
            "2. high": "139.7700",
            "3. low": "136.7000",
            "4. close": "138.1600",
            "5. volume": "15480579"
        },
        "2021-04-19": {
            "1. open": "133.6000",
            "2. high": "133.8150",
            "3. low": "132.5800",
            "4. close": "133.1200",
            "5. volume": "8198582"
        },
        "2021-04-16": {
            "1. open": "133.0000",
            "2. high": "134.1000",
            "3. low": "132.9500",
            "4. close": "133.5900",
            "5. volume": "5291756"
        },
        "2021-04-15": {
            "1. open": "133.2800",
            "2. high": "133.8700",
            "3. low": "132.2200",
            "4. close": "132.5800",
            "5. volume": "3883955"
        },
        "2021-04-14": {
            "1. open": "131.3050",
            "2. high": "132.7800",
            "3. low": "130.5200",
            "4. close": "132.6300",
            "5. volume": "5868049"
        },
        "2021-04-13": {
            "1. open": "133.0000",
            "2. high": "133.6200",
            "3. low": "130.3800",
            "4. close": "131.1800",
            "5. volume": "8033530"
        },
        "2021-04-12": {
            "1. open": "135.0200",
            "2. high": "135.3700",
            "3. low": "133.8500",
            "4. close": "134.5900",
            "5. volume": "3753959"
        },
        "2021-04-09": {
            "1. open": "134.8700",
            "2. high": "135.7400",
            "3. low": "134.7100",
            "4. close": "135.7300",
            "5. volume": "3023916"
        },
        "2021-04-08": {
            "1. open": "134.5700",
            "2. high": "135.6299",
            "3. low": "134.1600",
            "4. close": "135.1200",
            "5. volume": "4087228"
        },
        "2021-04-07": {
            "1. open": "133.8400",
            "2. high": "134.9400",
            "3. low": "133.7800",
            "4. close": "134.9300",
            "5. volume": "2976136"
        },
        "2021-04-06": {
            "1. open": "135.5800",
            "2. high": "135.6400",
            "3. low": "134.0900",
            "4. close": "134.2200",
            "5. volume": "3620964"
        },
        "2021-04-05": {
            "1. open": "133.6400",
            "2. high": "136.6900",
            "3. low": "133.4000",
            "4. close": "135.9300",
            "5. volume": "5471616"
        },
        "2021-04-01": {
            "1. open": "133.7600",
            "2. high": "133.9300",
            "3. low": "132.2700",
            "4. close": "133.2300",
            "5. volume": "4074161"
        },
        "2021-03-31": {
            "1. open": "134.5400",
            "2. high": "134.7100",
            "3. low": "132.7100",
            "4. close": "133.2600",
            "5. volume": "4945315"
        },
        "2021-03-30": {
            "1. open": "135.8600",
            "2. high": "136.2700",
            "3. low": "134.0200",
            "4. close": "134.7200",
            "5. volume": "4790366"
        },
        "2021-03-29": {
            "1. open": "135.9800",
            "2. high": "137.0700",
            "3. low": "135.5100",
            "4. close": "135.8600",
            "5. volume": "4622664"
        },
        "2021-03-26": {
            "1. open": "133.2900",
            "2. high": "136.4800",
            "3. low": "133.1200",
            "4. close": "136.3800",
            "5. volume": "5567592"
        },
        "2021-03-25": {
            "1. open": "130.3300",
            "2. high": "133.2400",
            "3. low": "129.7700",
            "4. close": "133.0700",
            "5. volume": "5553966"
        },
        "2021-03-24": {
            "1. open": "130.9500",
            "2. high": "132.1100",
            "3. low": "130.5700",
            "4. close": "130.6200",
            "5. volume": "4005027"
        },
        "2021-03-23": {
            "1. open": "130.4400",
            "2. high": "131.5600",
            "3. low": "129.8000",
            "4. close": "130.4600",
            "5. volume": "4356359"
        },
        "2021-03-22": {
            "1. open": "128.5000",
            "2. high": "130.7200",
            "3. low": "127.8900",
            "4. close": "130.5500",
            "5. volume": "4164914"
        },
        "2021-03-19": {
            "1. open": "130.0200",
            "2. high": "130.4400",
            "3. low": "128.5300",
            "4. close": "128.9000",
            "5. volume": "9844983"
        },
        "2021-03-18": {
            "1. open": "128.9400",
            "2. high": "130.9950",
            "3. low": "127.7900",
            "4. close": "130.0600",
            "5. volume": "5835669"
        },
        "2021-03-17": {
            "1. open": "128.4600",
            "2. high": "129.4900",
            "3. low": "127.4900",
            "4. close": "129.0300",
            "5. volume": "4291351"
        },
        "2021-03-16": {
            "1. open": "128.2800",
            "2. high": "128.5200",
            "3. low": "127.3400",
            "4. close": "128.2400",
            "5. volume": "4653178"
        },
        "2021-03-15": {
            "1. open": "127.7700",
            "2. high": "128.7500",
            "3. low": "127.5401",
            "4. close": "128.5800",
            "5. volume": "3421281"
        },
        "2021-03-12": {
            "1. open": "127.1900",
            "2. high": "127.6800",
            "3. low": "126.6100",
            "4. close": "127.6100",
            "5. volume": "4010100"
        },
        "2021-03-11": {
            "1. open": "128.0900",
            "2. high": "128.6400",
            "3. low": "126.7800",
            "4. close": "127.1400",
            "5. volume": "5146937"
        },
        "2021-03-10": {
            "1. open": "125.0500",
            "2. high": "128.2400",
            "3. low": "124.6100",
            "4. close": "127.8700",
            "5. volume": "7247807"
        },
        "2021-03-09": {
            "1. open": "125.4000",
            "2. high": "126.4300",
            "3. low": "124.1600",
            "4. close": "124.1800",
            "5. volume": "5609029"
        },
        "2021-03-08": {
            "1. open": "122.9900",
            "2. high": "126.8500",
            "3. low": "122.8800",
            "4. close": "124.8100",
            "5. volume": "7239191"
        },
        "2021-03-05": {
            "1. open": "120.6400",
            "2. high": "123.7500",
            "3. low": "120.2500",
            "4. close": "122.8300",
            "5. volume": "6949265"
        },
        "2021-03-04": {
            "1. open": "122.0000",
            "2. high": "123.2200",
            "3. low": "118.7550",
            "4. close": "120.1100",
            "5. volume": "8068492"
        },
        "2021-03-03": {
            "1. open": "120.5000",
            "2. high": "122.6340",
            "3. low": "119.9800",
            "4. close": "122.3600",
            "5. volume": "7404269"
        },
        "2021-03-02": {
            "1. open": "120.7400",
            "2. high": "121.9000",
            "3. low": "120.2600",
            "4. close": "120.3300",
            "5. volume": "4524299"
        },
        "2021-03-01": {
            "1. open": "120.3500",
            "2. high": "122.3200",
            "3. low": "119.8649",
            "4. close": "120.7400",
            "5. volume": "5715767"
        },
        "2021-02-26": {
            "1. open": "122.2500",
            "2. high": "122.2500",
            "3. low": "118.8800",
            "4. close": "118.9300",
            "5. volume": "8868848"
        },
        "2021-02-25": {
            "1. open": "123.3700",
            "2. high": "124.3500",
            "3. low": "122.3350",
            "4. close": "122.4700",
            "5. volume": "5672671"
        },
        "2021-02-24": {
            "1. open": "120.8000",
            "2. high": "123.4900",
            "3. low": "120.5200",
            "4. close": "123.2100",
            "5. volume": "5819983"
        },
        "2021-02-23": {
            "1. open": "120.9200",
            "2. high": "121.3500",
            "3. low": "119.8000",
            "4. close": "120.7100",
            "5. volume": "4531464"
        },
        "2021-02-22": {
            "1. open": "118.5000",
            "2. high": "121.1250",
            "3. low": "118.4400",
            "4. close": "120.8600",
            "5. volume": "5838841"
        },
        "2021-02-19": {
            "1. open": "120.7500",
            "2. high": "120.7600",
            "3. low": "118.3800",
            "4. close": "118.9900",
            "5. volume": "6578741"
        },
        "2021-02-18": {
            "1. open": "120.5000",
            "2. high": "120.9400",
            "3. low": "119.7000",
            "4. close": "120.7300",
            "5. volume": "5399145"
        },
        "2021-02-17": {
            "1. open": "119.2700",
            "2. high": "120.5600",
            "3. low": "119.0200",
            "4. close": "119.9700",
            "5. volume": "3949876"
        },
        "2021-02-16": {
            "1. open": "120.1500",
            "2. high": "120.6000",
            "3. low": "119.3600",
            "4. close": "120.0700",
            "5. volume": "6639790"
        },
        "2021-02-12": {
            "1. open": "121.0000",
            "2. high": "121.3600",
            "3. low": "120.0900",
            "4. close": "120.8000",
            "5. volume": "3871195"
        },
        "2021-02-11": {
            "1. open": "122.0000",
            "2. high": "122.2050",
            "3. low": "120.6300",
            "4. close": "120.9100",
            "5. volume": "5381556"
        },
        "2021-02-10": {
            "1. open": "123.0300",
            "2. high": "123.4100",
            "3. low": "121.2138",
            "4. close": "122.2400",
            "5. volume": "4831858"
        },
        "2021-02-09": {
            "1. open": "121.9000",
            "2. high": "122.5953",
            "3. low": "121.0500",
            "4. close": "122.1000",
            "5. volume": "4661655"
        },
        "2021-02-08": {
            "1. open": "122.6200",
            "2. high": "123.9767",
            "3. low": "122.4000",
            "4. close": "123.6100",
            "5. volume": "5887999"
        },
        "2021-02-05": {
            "1. open": "121.0000",
            "2. high": "121.8100",
            "3. low": "120.5200",
            "4. close": "121.7900",
            "5. volume": "4565727"
        },
        "2021-02-04": {
            "1. open": "119.9100",
            "2. high": "121.1000",
            "3. low": "118.8700",
            "4. close": "121.0200",
            "5. volume": "4562124"
        },
        "2021-02-03": {
            "1. open": "119.0400",
            "2. high": "119.8000",
            "3. low": "118.1200",
            "4. close": "119.1200",
            "5. volume": "6715366"
        },
        "2021-02-02": {
            "1. open": "119.3600",
            "2. high": "121.0000",
            "3. low": "119.2800",
            "4. close": "119.4400",
            "5. volume": "6311881"
        },
        "2021-02-01": {
            "1. open": "119.9000",
            "2. high": "120.9500",
            "3. low": "118.7300",
            "4. close": "120.5400",
            "5. volume": "6250508"
        },
        "2021-01-29": {
            "1. open": "120.2200",
            "2. high": "121.3000",
            "3. low": "118.9000",
            "4. close": "119.1100",
            "5. volume": "11825496"
        },
        "2021-01-28": {
            "1. open": "122.8000",
            "2. high": "123.2000",
            "3. low": "120.0700",
            "4. close": "120.0800",
            "5. volume": "8084051"
        },
        "2021-01-27": {
            "1. open": "122.0800",
            "2. high": "124.7900",
            "3. low": "121.6214",
            "4. close": "122.4700",
            "5. volume": "12146541"
        },
        "2021-01-26": {
            "1. open": "119.1800",
            "2. high": "122.5900",
            "3. low": "118.4200",
            "4. close": "122.4900",
            "5. volume": "10694708"
        },
        "2021-01-25": {
            "1. open": "118.7624",
            "2. high": "119.5380",
            "3. low": "117.4500",
            "4. close": "118.5800",
            "5. volume": "13686391"
        },
        "2021-01-22": {
            "1. open": "120.7000",
            "2. high": "120.7000",
            "3. low": "117.3600",
            "4. close": "118.6100",
            "5. volume": "38063533"
        },
        "2021-01-21": {
            "1. open": "130.1200",
            "2. high": "132.2400",
            "3. low": "130.0500",
            "4. close": "131.6500",
            "5. volume": "12819233"
        },
        "2021-01-20": {
            "1. open": "129.7000",
            "2. high": "131.0600",
            "3. low": "128.5600",
            "4. close": "130.0800",
            "5. volume": "5598705"
        },
        "2021-01-19": {
            "1. open": "129.2800",
            "2. high": "129.5900",
            "3. low": "128.0885",
            "4. close": "129.0200",
            "5. volume": "5397956"
        },
        "2021-01-15": {
            "1. open": "128.2800",
            "2. high": "129.2400",
            "3. low": "127.6700",
            "4. close": "128.3900",
            "5. volume": "4905506"
        },
        "2021-01-14": {
            "1. open": "128.0200",
            "2. high": "130.1600",
            "3. low": "127.5500",
            "4. close": "128.9700",
            "5. volume": "7503180"
        },
        "2021-01-13": {
            "1. open": "129.1500",
            "2. high": "129.7500",
            "3. low": "126.4550",
            "4. close": "126.9200",
            "5. volume": "7677739"
        },
        "2021-01-12": {
            "1. open": "129.0900",
            "2. high": "129.8500",
            "3. low": "127.9400",
            "4. close": "129.2100",
            "5. volume": "3729068"
        },
        "2021-01-11": {
            "1. open": "127.9500",
            "2. high": "129.6750",
            "3. low": "127.6600",
            "4. close": "128.5800",
            "5. volume": "5602466"
        },
        "2021-01-08": {
            "1. open": "128.5700",
            "2. high": "129.3200",
            "3. low": "126.9800",
            "4. close": "128.5300",
            "5. volume": "4676487"
        },
        "2021-01-07": {
            "1. open": "130.0400",
            "2. high": "130.4600",
            "3. low": "128.2600",
            "4. close": "128.9900",
            "5. volume": "4507382"
        },
        "2021-01-06": {
            "1. open": "126.9000",
            "2. high": "131.8800",
            "3. low": "126.7200",
            "4. close": "129.2900",
            "5. volume": "7956740"
        },
        "2021-01-05": {
            "1. open": "125.0100",
            "2. high": "126.6800",
            "3. low": "124.6100",
            "4. close": "126.1400",
            "5. volume": "6114619"
        },
        "2021-01-04": {
            "1. open": "125.8500",
            "2. high": "125.9174",
            "3. low": "123.0400",
            "4. close": "123.9400",
            "5. volume": "5179161"
        },
        "2020-12-31": {
            "1. open": "124.2200",
            "2. high": "126.0300",
            "3. low": "123.9900",
            "4. close": "125.8800",
            "5. volume": "3574696"
        },
        "2020-12-30": {
            "1. open": "123.8000",
            "2. high": "124.8500",
            "3. low": "123.6300",
            "4. close": "124.3400",
            "5. volume": "3380494"
        },
        "2020-12-29": {
            "1. open": "125.3500",
            "2. high": "125.4800",
            "3. low": "123.2400",
            "4. close": "123.8000",
            "5. volume": "3487007"
        },
        "2020-12-28": {
            "1. open": "125.1000",
            "2. high": "126.6000",
            "3. low": "124.4600",
            "4. close": "124.8200",
            "5. volume": "3583222"
        },
        "2020-12-24": {
            "1. open": "125.0000",
            "2. high": "125.1000",
            "3. low": "124.2100",
            "4. close": "124.6900",
            "5. volume": "1761122"
        },
        "2020-12-23": {
            "1. open": "123.8800",
            "2. high": "125.2100",
            "3. low": "123.7400",
            "4. close": "123.9000",
            "5. volume": "2693889"
        },
        "2020-12-22": {
            "1. open": "123.3100",
            "2. high": "124.2200",
            "3. low": "122.4100",
            "4. close": "123.6100",
            "5. volume": "4337757"
        },
        "2020-12-21": {
            "1. open": "123.9700",
            "2. high": "124.1800",
            "3. low": "121.7200",
            "4. close": "123.3900",
            "5. volume": "6115671"
        },
        "2020-12-18": {
            "1. open": "125.5900",
            "2. high": "126.4000",
            "3. low": "124.9700",
            "4. close": "125.8500",
            "5. volume": "7552845"
        },
        "2020-12-17": {
            "1. open": "126.0800",
            "2. high": "126.0900",
            "3. low": "124.9100",
            "4. close": "125.5500",
            "5. volume": "3787962"
        },
        "2020-12-16": {
            "1. open": "125.9300",
            "2. high": "126.5728",
            "3. low": "125.2860",
            "4. close": "125.5500",
            "5. volume": "4530096"
        },
        "2020-12-15": {
            "1. open": "124.3900",
            "2. high": "125.9300",
            "3. low": "123.4400",
            "4. close": "125.9300",
            "5. volume": "4359601"
        },
        "2020-12-14": {
            "1. open": "125.3200",
            "2. high": "126.2435",
            "3. low": "123.4700",
            "4. close": "123.5300",
            "5. volume": "5050023"
        },
        "2020-12-11": {
            "1. open": "124.0800",
            "2. high": "125.5100",
            "3. low": "123.6100",
            "4. close": "124.2700",
            "5. volume": "4481416"
        },
        "2020-12-10": {
            "1. open": "126.3500",
            "2. high": "126.9300",
            "3. low": "124.9400",
            "4. close": "124.9600",
            "5. volume": "4803172"
        },
        "2020-12-09": {
            "1. open": "125.8000",
            "2. high": "127.6900",
            "3. low": "125.7000",
            "4. close": "126.7900",
            "5. volume": "6513517"
        },
        "2020-12-08": {
            "1. open": "125.3200",
            "2. high": "126.3300",
            "3. low": "124.6400",
            "4. close": "125.7100",
            "5. volume": "5395024"
        },
        "2020-12-07": {
            "1. open": "126.4900",
            "2. high": "126.9700",
            "3. low": "124.5700",
            "4. close": "124.7000",
            "5. volume": "8318500"
        },
        "2020-12-04": {
            "1. open": "123.9700",
            "2. high": "127.3800",
            "3. low": "123.6400",
            "4. close": "127.2000",
            "5. volume": "5522760"
        },
        "2020-12-03": {
            "1. open": "124.1600",
            "2. high": "124.8600",
            "3. low": "123.2900",
            "4. close": "123.6100",
            "5. volume": "4548161"
        },
        "2020-12-02": {
            "1. open": "122.8500",
            "2. high": "124.6400",
            "3. low": "122.4100",
            "4. close": "124.6200",
            "5. volume": "3690737"
        },
        "2020-12-01": {
            "1. open": "123.9000",
            "2. high": "125.8300",
            "3. low": "123.0800",
            "4. close": "123.1600",
            "5. volume": "5099334"
        },
        "2020-11-30": {
            "1. open": "124.1000",
            "2. high": "125.0000",
            "3. low": "123.0900",
            "4. close": "123.5200",
            "5. volume": "5987991"
        },
        "2020-11-27": {
            "1. open": "124.2000",
            "2. high": "125.3130",
            "3. low": "123.9100",
            "4. close": "124.3500",
            "5. volume": "2091186"
        },
        "2020-11-25": {
            "1. open": "122.9300",
            "2. high": "124.3300",
            "3. low": "122.1100",
            "4. close": "124.2000",
            "5. volume": "4135894"
        },
        "2020-11-24": {
            "1. open": "120.8600",
            "2. high": "124.7300",
            "3. low": "120.8050",
            "4. close": "124.4200",
            "5. volume": "7535949"
        },
        "2020-11-23": {
            "1. open": "117.4300",
            "2. high": "120.5150",
            "3. low": "117.2700",
            "4. close": "120.0900",
            "5. volume": "5655119"
        },
        "2020-11-20": {
            "1. open": "117.6000",
            "2. high": "118.0400",
            "3. low": "116.6900",
            "4. close": "116.9400",
            "5. volume": "5024593"
        },
        "2020-11-19": {
            "1. open": "116.5400",
            "2. high": "117.4500",
            "3. low": "115.8900",
            "4. close": "117.1800",
            "5. volume": "3439648"
        },
        "2020-11-18": {
            "1. open": "117.7200",
            "2. high": "118.8800",
            "3. low": "116.7500",
            "4. close": "116.7700",
            "5. volume": "4606828"
        },
        "2020-11-17": {
            "1. open": "117.6000",
            "2. high": "118.5400",
            "3. low": "117.0700",
            "4. close": "117.7000",
            "5. volume": "4134455"
        },
        "2020-11-16": {
            "1. open": "118.3000",
            "2. high": "118.5500",
            "3. low": "117.1200",
            "4. close": "118.3600",
            "5. volume": "5293385"
        },
        "2020-11-13": {
            "1. open": "115.1900",
            "2. high": "117.3700",
            "3. low": "115.0100",
            "4. close": "116.8500",
            "5. volume": "4683512"
        },
        "2020-11-12": {
            "1. open": "115.6300",
            "2. high": "116.3700",
            "3. low": "113.4800",
            "4. close": "114.5000",
            "5. volume": "6500799"
        },
        "2020-11-11": {
            "1. open": "118.1200",
            "2. high": "118.3500",
            "3. low": "116.2200",
            "4. close": "117.2000",
            "5. volume": "4289601"
        },
        "2020-11-10": {
            "1. open": "116.6900",
            "2. high": "118.1700",
            "3. low": "116.2500",
            "4. close": "117.9100",
            "5. volume": "5622756"
        },
        "2020-11-09": {
            "1. open": "117.8800",
            "2. high": "119.7400",
            "3. low": "115.2700",
            "4. close": "115.5300",
            "5. volume": "8992152"
        },
        "2020-11-06": {
            "1. open": "115.0800",
            "2. high": "115.1000",
            "3. low": "113.3900",
            "4. close": "114.0400",
            "5. volume": "5249171"
        },
        "2020-11-05": {
            "1. open": "113.3000",
            "2. high": "115.2900",
            "3. low": "113.0100",
            "4. close": "114.7700",
            "5. volume": "4902206"
        },
        "2020-11-04": {
            "1. open": "112.3300",
            "2. high": "113.9100",
            "3. low": "111.1600",
            "4. close": "111.9000",
            "5. volume": "5800071"
        },
        "2020-11-03": {
            "1. open": "114.0000",
            "2. high": "115.6500",
            "3. low": "113.6300",
            "4. close": "114.1600",
            "5. volume": "4204287"
        },
        "2020-11-02": {
            "1. open": "112.6500",
            "2. high": "113.8265",
            "3. low": "112.2500",
            "4. close": "112.9100",
            "5. volume": "5311497"
        },
        "2020-10-30": {
            "1. open": "107.9000",
            "2. high": "111.8000",
            "3. low": "107.7500",
            "4. close": "111.6600",
            "5. volume": "7923882"
        },
        "2020-10-29": {
            "1. open": "107.2500",
            "2. high": "109.6400",
            "3. low": "106.5500",
            "4. close": "108.9100",
            "5. volume": "6760241"
        },
        "2020-10-28": {
            "1. open": "108.6600",
            "2. high": "109.7300",
            "3. low": "105.9200",
            "4. close": "106.6500",
            "5. volume": "9427321"
        },
        "2020-10-27": {
            "1. open": "112.1500",
            "2. high": "112.2200",
            "3. low": "110.0300",
            "4. close": "110.5600",
            "5. volume": "5936106"
        },
        "2020-10-26": {
            "1. open": "114.4500",
            "2. high": "114.9000",
            "3. low": "111.8400",
            "4. close": "112.2200",
            "5. volume": "7203366"
        },
        "2020-10-23": {
            "1. open": "116.5000",
            "2. high": "116.6200",
            "3. low": "115.5300",
            "4. close": "116.0000",
            "5. volume": "3893362"
        },
        "2020-10-22": {
            "1. open": "115.0000",
            "2. high": "116.0600",
            "3. low": "112.9800",
            "4. close": "115.7600",
            "5. volume": "7858158"
        },
        "2020-10-21": {
            "1. open": "116.6600",
            "2. high": "117.6899",
            "3. low": "114.7900",
            "4. close": "115.0600",
            "5. volume": "9755308"
        },
        "2020-10-20": {
            "1. open": "119.8000",
            "2. high": "120.1500",
            "3. low": "116.8400",
            "4. close": "117.3700",
            "5. volume": "21501073"
        },
        "2020-10-19": {
            "1. open": "126.8000",
            "2. high": "127.3500",
            "3. low": "125.0800",
            "4. close": "125.5200",
            "5. volume": "7478735"
        },
        "2020-10-16": {
            "1. open": "125.1700",
            "2. high": "126.4300",
            "3. low": "124.6550",
            "4. close": "125.9300",
            "5. volume": "4714320"
        },
        "2020-10-15": {
            "1. open": "124.0800",
            "2. high": "125.2150",
            "3. low": "123.8500",
            "4. close": "124.8900",
            "5. volume": "3389301"
        },
        "2020-10-14": {
            "1. open": "125.1300",
            "2. high": "126.9400",
            "3. low": "125.1300",
            "4. close": "125.9400",
            "5. volume": "3730139"
        },
        "2020-10-13": {
            "1. open": "126.5700",
            "2. high": "127.1500",
            "3. low": "124.4600",
            "4. close": "125.1000",
            "5. volume": "5406088"
        },
        "2020-10-12": {
            "1. open": "128.0700",
            "2. high": "128.2500",
            "3. low": "126.4400",
            "4. close": "127.2100",
            "5. volume": "4635115"
        },
        "2020-10-09": {
            "1. open": "132.0000",
            "2. high": "132.0000",
            "3. low": "127.6000",
            "4. close": "127.7900",
            "5. volume": "8353704"
        },
        "2020-10-08": {
            "1. open": "130.8600",
            "2. high": "135.5000",
            "3. low": "129.7700",
            "4. close": "131.4900",
            "5. volume": "25288926"
        },
        "2020-10-07": {
            "1. open": "122.6700",
            "2. high": "124.3900",
            "3. low": "122.3200",
            "4. close": "124.0700",
            "5. volume": "2815663"
        },
        "2020-10-06": {
            "1. open": "122.5800",
            "2. high": "124.8300",
            "3. low": "121.5900",
            "4. close": "121.9700",
            "5. volume": "3872265"
        },
        "2020-10-05": {
            "1. open": "121.8400",
            "2. high": "122.7500",
            "3. low": "121.0500",
            "4. close": "122.0100",
            "5. volume": "3050949"
        },
        "2020-10-02": {
            "1. open": "119.0400",
            "2. high": "121.7500",
            "3. low": "118.8200",
            "4. close": "120.5700",
            "5. volume": "2925228"
        },
        "2020-10-01": {
            "1. open": "122.3600",
            "2. high": "123.3000",
            "3. low": "120.3550",
            "4. close": "121.0900",
            "5. volume": "3211661"
        },
        "2020-09-30": {
            "1. open": "121.3800",
            "2. high": "122.9100",
            "3. low": "120.8000",
            "4. close": "121.6700",
            "5. volume": "3261235"
        },
        "2020-09-29": {
            "1. open": "121.4100",
            "2. high": "122.1858",
            "3. low": "120.2100",
            "4. close": "120.9400",
            "5. volume": "2130564"
        },
        "2020-09-28": {
            "1. open": "120.5700",
            "2. high": "122.3300",
            "3. low": "120.4100",
            "4. close": "121.7300",
            "5. volume": "3509576"
        },
        "2020-09-25": {
            "1. open": "117.6000",
            "2. high": "119.4100",
            "3. low": "116.9400",
            "4. close": "118.9500",
            "5. volume": "2953686"
        },
        "2020-09-24": {
            "1. open": "118.1000",
            "2. high": "119.5150",
            "3. low": "116.4800",
            "4. close": "118.0900",
            "5. volume": "3546160"
        },
        "2020-09-23": {
            "1. open": "120.8000",
            "2. high": "121.5900",
            "3. low": "118.4300",
            "4. close": "118.8300",
            "5. volume": "3939398"
        },
        "2020-09-22": {
            "1. open": "120.3300",
            "2. high": "121.4500",
            "3. low": "119.5300",
            "4. close": "120.5100",
            "5. volume": "2957809"
        },
        "2020-09-21": {
            "1. open": "120.4800",
            "2. high": "120.7000",
            "3. low": "118.5800",
            "4. close": "120.2500",
            "5. volume": "5311441"
        },
        "2020-09-18": {
            "1. open": "124.2600",
            "2. high": "124.9200",
            "3. low": "122.6500",
            "4. close": "122.7600",
            "5. volume": "5391570"
        },
        "2020-09-17": {
            "1. open": "122.6200",
            "2. high": "125.5500",
            "3. low": "121.9700",
            "4. close": "124.9200",
            "5. volume": "3171262"
        },
        "2020-09-16": {
            "1. open": "122.7100",
            "2. high": "125.8200",
            "3. low": "122.7100",
            "4. close": "124.2200",
            "5. volume": "3789458"
        },
        "2020-09-15": {
            "1. open": "122.8200",
            "2. high": "123.4000",
            "3. low": "122.2400",
            "4. close": "122.4400",
            "5. volume": "2915221"
        },
        "2020-09-14": {
            "1. open": "122.3600",
            "2. high": "123.3800",
            "3. low": "121.7600",
            "4. close": "122.0900",
            "5. volume": "3641887"
        },
        "2020-09-11": {
            "1. open": "121.3900",
            "2. high": "122.7000",
            "3. low": "120.7300",
            "4. close": "121.4600",
            "5. volume": "3548091"
        },
        "2020-09-10": {
            "1. open": "122.5300",
            "2. high": "123.5764",
            "3. low": "120.2400",
            "4. close": "120.5600",
            "5. volume": "3978805"
        },
        "2020-09-09": {
            "1. open": "122.1300",
            "2. high": "123.7000",
            "3. low": "121.2900",
            "4. close": "122.2600",
            "5. volume": "3770678"
        },
        "2020-09-08": {
            "1. open": "122.1600",
            "2. high": "122.8700",
            "3. low": "120.7100",
            "4. close": "121.2100",
            "5. volume": "5210292"
        },
        "2020-09-04": {
            "1. open": "124.3500",
            "2. high": "125.3500",
            "3. low": "121.2400",
            "4. close": "122.3000",
            "5. volume": "6018238"
        },
        "2020-09-03": {
            "1. open": "128.1900",
            "2. high": "129.9500",
            "3. low": "123.6500",
            "4. close": "124.4500",
            "5. volume": "5716750"
        },
        "2020-09-02": {
            "1. open": "123.7200",
            "2. high": "128.7000",
            "3. low": "123.5750",
            "4. close": "128.1800",
            "5. volume": "6592430"
        },
        "2020-09-01": {
            "1. open": "122.8500",
            "2. high": "123.9500",
            "3. low": "122.1500",
            "4. close": "123.4000",
            "5. volume": "3155623"
        },
        "2020-08-31": {
            "1. open": "125.2500",
            "2. high": "125.2500",
            "3. low": "123.0300",
            "4. close": "123.3100",
            "5. volume": "4827879"
        },
        "2020-08-28": {
            "1. open": "124.9600",
            "2. high": "125.3000",
            "3. low": "124.2187",
            "4. close": "125.0700",
            "5. volume": "3099940"
        },
        "2020-08-27": {
            "1. open": "124.6000",
            "2. high": "125.1000",
            "3. low": "123.9800",
            "4. close": "124.6500",
            "5. volume": "3422654"
        },
        "2020-08-26": {
            "1. open": "124.9500",
            "2. high": "125.1200",
            "3. low": "123.9500",
            "4. close": "124.1700",
            "5. volume": "3388687"
        },
        "2020-08-25": {
            "1. open": "126.0000",
            "2. high": "126.8200",
            "3. low": "124.4900",
            "4. close": "124.6400",
            "5. volume": "2977697"
        },
        "2020-08-24": {
            "1. open": "123.7900",
            "2. high": "126.0600",
            "3. low": "123.3600",
            "4. close": "125.6800",
            "5. volume": "4070816"
        },
        "2020-08-21": {
            "1. open": "123.0100",
            "2. high": "123.4842",
            "3. low": "122.3100",
            "4. close": "123.1600",
            "5. volume": "3385051"
        },
        "2020-08-20": {
            "1. open": "123.2000",
            "2. high": "124.0400",
            "3. low": "122.8100",
            "4. close": "123.1500",
            "5. volume": "2561164"
        },
        "2020-08-19": {
            "1. open": "124.8300",
            "2. high": "125.5000",
            "3. low": "123.5000",
            "4. close": "123.8400",
            "5. volume": "3743949"
        },
        "2020-08-18": {
            "1. open": "125.0000",
            "2. high": "125.5000",
            "3. low": "124.2400",
            "4. close": "124.9200",
            "5. volume": "2882355"
        },
        "2020-08-17": {
            "1. open": "125.2500",
            "2. high": "125.5900",
            "3. low": "124.4100",
            "4. close": "124.4400",
            "5. volume": "3336459"
        },
        "2020-08-14": {
            "1. open": "124.2000",
            "2. high": "125.5600",
            "3. low": "123.9100",
            "4. close": "125.2700",
            "5. volume": "2963753"
        },
        "2020-08-13": {
            "1. open": "125.9600",
            "2. high": "126.3900",
            "3. low": "124.7700",
            "4. close": "125.0300",
            "5. volume": "3171258"
        },
        "2020-08-12": {
            "1. open": "127.6100",
            "2. high": "127.7900",
            "3. low": "125.8760",
            "4. close": "126.7000",
            "5. volume": "3530177"
        },
        "2020-08-11": {
            "1. open": "128.7600",
            "2. high": "130.4700",
            "3. low": "126.6100",
            "4. close": "126.7500",
            "5. volume": "5001176"
        },
        "2020-08-10": {
            "1. open": "125.4200",
            "2. high": "127.2400",
            "3. low": "125.1849",
            "4. close": "127.1100",
            "5. volume": "3968295"
        },
        "2020-08-07": {
            "1. open": "123.5000",
            "2. high": "125.0700",
            "3. low": "123.2100",
            "4. close": "124.9600",
            "5. volume": "3651226"
        },
        "2020-08-06": {
            "1. open": "125.0000",
            "2. high": "126.2600",
            "3. low": "125.0000",
            "4. close": "126.1200",
            "5. volume": "3417131"
        },
        "2020-08-05": {
            "1. open": "126.7300",
            "2. high": "126.7500",
            "3. low": "124.6100",
            "4. close": "125.4500",
            "5. volume": "3675400"
        },
        "2020-08-04": {
            "1. open": "123.8200",
            "2. high": "125.8600",
            "3. low": "123.8200",
            "4. close": "125.8400",
            "5. volume": "3431366"
        },
        "2020-08-03": {
            "1. open": "123.5000",
            "2. high": "124.4100",
            "3. low": "122.1500",
            "4. close": "124.3100",
            "5. volume": "3526574"
        },
        "2020-07-31": {
            "1. open": "122.7100",
            "2. high": "122.9900",
            "3. low": "121.0900",
            "4. close": "122.9400",
            "5. volume": "5277652"
        },
        "2020-07-30": {
            "1. open": "123.7100",
            "2. high": "123.9046",
            "3. low": "121.6400",
            "4. close": "122.9000",
            "5. volume": "3988062"
        },
        "2020-07-29": {
            "1. open": "124.5600",
            "2. high": "125.9900",
            "3. low": "124.0700",
            "4. close": "125.3200",
            "5. volume": "2833141"
        },
        "2020-07-28": {
            "1. open": "125.8200",
            "2. high": "126.3400",
            "3. low": "124.1500",
            "4. close": "124.4700",
            "5. volume": "4178176"
        },
        "2020-07-27": {
            "1. open": "124.8600",
            "2. high": "126.3200",
            "3. low": "124.7100",
            "4. close": "126.2100",
            "5. volume": "3733547"
        },
        "2020-07-24": {
            "1. open": "126.4800",
            "2. high": "127.6459",
            "3. low": "125.5000",
            "4. close": "125.7900",
            "5. volume": "3531076"
        },
        "2020-07-23": {
            "1. open": "129.1000",
            "2. high": "129.3700",
            "3. low": "127.1500",
            "4. close": "127.3300",
            "5. volume": "4220136"
        },
        "2020-07-22": {
            "1. open": "125.9000",
            "2. high": "129.4700",
            "3. low": "125.8000",
            "4. close": "128.6700",
            "5. volume": "8195366"
        },
        "2020-07-21": {
            "1. open": "131.1600",
            "2. high": "132.1700",
            "3. low": "125.8000",
            "4. close": "126.0600",
            "5. volume": "15356679"
        },
        "2020-07-20": {
            "1. open": "126.0700",
            "2. high": "127.0700",
            "3. low": "125.1400",
            "4. close": "126.3700",
            "5. volume": "9737157"
        },
        "2020-07-17": {
            "1. open": "124.3900",
            "2. high": "125.6300",
            "3. low": "123.2000",
            "4. close": "125.1100",
            "5. volume": "3983972"
        },
        "2020-07-16": {
            "1. open": "122.6800",
            "2. high": "124.4800",
            "3. low": "122.1600",
            "4. close": "124.0100",
            "5. volume": "4328856"
        },
        "2020-07-15": {
            "1. open": "122.4000",
            "2. high": "123.9600",
            "3. low": "122.1500",
            "4. close": "123.0000",
            "5. volume": "4470095"
        },
        "2020-07-14": {
            "1. open": "118.6200",
            "2. high": "120.8900",
            "3. low": "117.9200",
            "4. close": "120.6000",
            "5. volume": "4531393"
        },
        "2020-07-13": {
            "1. open": "119.7800",
            "2. high": "120.9900",
            "3. low": "118.6600",
            "4. close": "119.2000",
            "5. volume": "4644595"
        },
        "2020-07-10": {
            "1. open": "115.5000",
            "2. high": "118.5700",
            "3. low": "115.2900",
            "4. close": "118.3500",
            "5. volume": "4285088"
        },
        "2020-07-09": {
            "1. open": "118.0000",
            "2. high": "118.0000",
            "3. low": "115.2000",
            "4. close": "115.7100",
            "5. volume": "4760875"
        },
        "2020-07-08": {
            "1. open": "118.0600",
            "2. high": "118.6400",
            "3. low": "116.4800",
            "4. close": "117.7100",
            "5. volume": "5191792"
        },
        "2020-07-07": {
            "1. open": "119.0000",
            "2. high": "119.5100",
            "3. low": "117.3300",
            "4. close": "117.5800",
            "5. volume": "4278088"
        },
        "2020-07-06": {
            "1. open": "121.2500",
            "2. high": "121.8500",
            "3. low": "119.4600",
            "4. close": "120.1900",
            "5. volume": "4044188"
        },
        "2020-07-02": {
            "1. open": "119.6900",
            "2. high": "121.4200",
            "3. low": "119.2600",
            "4. close": "119.7000",
            "5. volume": "3745663"
        },
        "2020-07-01": {
            "1. open": "120.2700",
            "2. high": "121.2300",
            "3. low": "118.3700",
            "4. close": "118.5400",
            "5. volume": "4657168"
        },
        "2020-06-30": {
            "1. open": "119.1900",
            "2. high": "121.2000",
            "3. low": "119.0000",
            "4. close": "120.7700",
            "5. volume": "3916381"
        },
        "2020-06-29": {
            "1. open": "117.9800",
            "2. high": "119.7800",
            "3. low": "117.3700",
            "4. close": "119.7500",
            "5. volume": "4159488"
        },
        "2020-06-26": {
            "1. open": "118.2600",
            "2. high": "118.9900",
            "3. low": "116.2600",
            "4. close": "117.1900",
            "5. volume": "10749166"
        },
        "2020-06-25": {
            "1. open": "116.7600",
            "2. high": "119.2100",
            "3. low": "116.1000",
            "4. close": "119.0300",
            "5. volume": "6128720"
        },
        "2020-06-24": {
            "1. open": "118.3200",
            "2. high": "118.3200",
            "3. low": "115.8800",
            "4. close": "116.4200",
            "5. volume": "6747421"
        },
        "2020-06-23": {
            "1. open": "122.0100",
            "2. high": "122.9000",
            "3. low": "119.2300",
            "4. close": "119.4100",
            "5. volume": "6628278"
        },
        "2020-06-22": {
            "1. open": "122.1200",
            "2. high": "122.5000",
            "3. low": "120.5300",
            "4. close": "121.0700",
            "5. volume": "4762601"
        },
        "2020-06-19": {
            "1. open": "126.1700",
            "2. high": "126.8200",
            "3. low": "122.2500",
            "4. close": "122.4700",
            "5. volume": "8098994"
        },
        "2020-06-18": {
            "1. open": "123.0000",
            "2. high": "124.4000",
            "3. low": "122.3300",
            "4. close": "124.1600",
            "5. volume": "2860286"
        },
        "2020-06-17": {
            "1. open": "125.8300",
            "2. high": "126.2500",
            "3. low": "123.4000",
            "4. close": "124.1500",
            "5. volume": "3153862"
        },
        "2020-06-16": {
            "1. open": "125.0000",
            "2. high": "127.5000",
            "3. low": "123.1600",
            "4. close": "125.1500",
            "5. volume": "5605791"
        },
        "2020-06-15": {
            "1. open": "119.1900",
            "2. high": "122.3700",
            "3. low": "118.2900",
            "4. close": "121.6500",
            "5. volume": "5148756"
        },
        "2020-06-12": {
            "1. open": "121.2500",
            "2. high": "123.1200",
            "3. low": "119.2800",
            "4. close": "121.9100",
            "5. volume": "6218003"
        },
        "2020-06-11": {
            "1. open": "126.0300",
            "2. high": "126.1000",
            "3. low": "117.8400",
            "4. close": "118.0100",
            "5. volume": "11753674"
        },
        "2020-06-10": {
            "1. open": "132.1500",
            "2. high": "132.2300",
            "3. low": "129.8000",
            "4. close": "129.8700",
            "5. volume": "4725055"
        },
        "2020-06-09": {
            "1. open": "133.5200",
            "2. high": "133.6000",
            "3. low": "131.0200",
            "4. close": "131.8700",
            "5. volume": "5391520"
        },
        "2020-06-08": {
            "1. open": "132.2700",
            "2. high": "135.8800",
            "3. low": "132.2700",
            "4. close": "135.7500",
            "5. volume": "5368387"
        },
        "2020-06-05": {
            "1. open": "133.8900",
            "2. high": "134.2300",
            "3. low": "131.7500",
            "4. close": "132.0600",
            "5. volume": "5892718"
        },
        "2020-06-04": {
            "1. open": "127.7800",
            "2. high": "128.9500",
            "3. low": "127.0200",
            "4. close": "128.8900",
            "5. volume": "3864131"
        },
        "2020-06-03": {
            "1. open": "127.1500",
            "2. high": "129.6000",
            "3. low": "127.0000",
            "4. close": "129.0500",
            "5. volume": "3913804"
        },
        "2020-06-02": {
            "1. open": "125.6700",
            "2. high": "126.0000",
            "3. low": "124.6600",
            "4. close": "126.0000",
            "5. volume": "2976908"
        },
        "2020-06-01": {
            "1. open": "124.6400",
            "2. high": "125.7500",
            "3. low": "124.0300",
            "4. close": "124.8900",
            "5. volume": "2867306"
        },
        "2020-05-29": {
            "1. open": "123.6700",
            "2. high": "125.1300",
            "3. low": "122.2400",
            "4. close": "124.9000",
            "5. volume": "7929905"
        },
        "2020-05-28": {
            "1. open": "126.8700",
            "2. high": "126.9700",
            "3. low": "124.2200",
            "4. close": "124.5300",
            "5. volume": "3915224"
        },
        "2020-05-27": {
            "1. open": "123.9400",
            "2. high": "125.8300",
            "3. low": "123.4700",
            "4. close": "125.5400",
            "5. volume": "5725163"
        },
        "2020-05-26": {
            "1. open": "121.3000",
            "2. high": "122.6200",
            "3. low": "121.0100",
            "4. close": "121.7600",
            "5. volume": "5467436"
        },
        "2020-05-22": {
            "1. open": "119.3700",
            "2. high": "119.4700",
            "3. low": "117.5900",
            "4. close": "118.3900",
            "5. volume": "4179906"
        },
        "2020-05-21": {
            "1. open": "120.9900",
            "2. high": "121.7200",
            "3. low": "118.9700",
            "4. close": "119.1200",
            "5. volume": "4018329"
        },
        "2020-05-20": {
            "1. open": "120.9300",
            "2. high": "122.4700",
            "3. low": "120.6000",
            "4. close": "121.3800",
            "5. volume": "3840563"
        },
        "2020-05-19": {
            "1. open": "121.1900",
            "2. high": "122.1700",
            "3. low": "120.1400",
            "4. close": "120.2900",
            "5. volume": "3239964"
        },
        "2020-05-18": {
            "1. open": "119.8800",
            "2. high": "122.3600",
            "3. low": "119.7500",
            "4. close": "121.5600",
            "5. volume": "4205425"
        },
        "2020-05-15": {
            "1. open": "115.9300",
            "2. high": "117.3900",
            "3. low": "115.2500",
            "4. close": "116.9800",
            "5. volume": "4785773"
        },
        "2020-05-14": {
            "1. open": "114.5700",
            "2. high": "117.0900",
            "3. low": "111.8100",
            "4. close": "116.9500",
            "5. volume": "5255607"
        },
        "2020-05-13": {
            "1. open": "119.9500",
            "2. high": "119.9900",
            "3. low": "114.8500",
            "4. close": "115.7300",
            "5. volume": "5874676"
        },
        "2020-05-12": {
            "1. open": "123.0100",
            "2. high": "124.3200",
            "3. low": "120.2600",
            "4. close": "120.2600",
            "5. volume": "4779635"
        },
        "2020-05-11": {
            "1. open": "121.8100",
            "2. high": "123.4500",
            "3. low": "120.6700",
            "4. close": "122.5900",
            "5. volume": "3533382"
        },
        "2020-05-08": {
            "1. open": "122.6700",
            "2. high": "123.2300",
            "3. low": "121.0600",
            "4. close": "122.9900",
            "5. volume": "5002450"
        },
        "2020-05-07": {
            "1. open": "122.9800",
            "2. high": "123.2600",
            "3. low": "120.8500",
            "4. close": "121.2300",
            "5. volume": "4412047"
        },
        "2020-05-06": {
            "1. open": "123.2400",
            "2. high": "124.0500",
            "3. low": "122.4100",
            "4. close": "123.1700",
            "5. volume": "3861081"
        },
        "2020-05-05": {
            "1. open": "123.3900",
            "2. high": "124.3200",
            "3. low": "122.4700",
            "4. close": "122.5800",
            "5. volume": "3897761"
        },
        "2020-05-04": {
            "1. open": "120.8200",
            "2. high": "121.9700",
            "3. low": "119.3900",
            "4. close": "121.6800",
            "5. volume": "4016551"
        },
        "2020-05-01": {
            "1. open": "123.1900",
            "2. high": "123.4700",
            "3. low": "121.3900",
            "4. close": "121.8700",
            "5. volume": "4923913"
        },
        "2020-04-30": {
            "1. open": "126.5200",
            "2. high": "127.2700",
            "3. low": "125.2200",
            "4. close": "125.5600",
            "5. volume": "6630032"
        },
        "2020-04-29": {
            "1. open": "128.8800",
            "2. high": "129.3100",
            "3. low": "127.5300",
            "4. close": "128.6900",
            "5. volume": "5252734"
        },
        "2020-04-28": {
            "1. open": "128.0300",
            "2. high": "128.2000",
            "3. low": "125.3800",
            "4. close": "126.2700",
            "5. volume": "4775867"
        },
        "2020-04-27": {
            "1. open": "125.5600",
            "2. high": "126.9900",
            "3. low": "125.4700",
            "4. close": "125.9200",
            "5. volume": "4920443"
        },
        "2020-04-24": {
            "1. open": "122.4100",
            "2. high": "125.0000",
            "3. low": "120.7600",
            "4. close": "124.7200",
            "5. volume": "4985575"
        },
        "2020-04-23": {
            "1. open": "119.5700",
            "2. high": "123.0300",
            "3. low": "119.1200",
            "4. close": "121.3500",
            "5. volume": "6873899"
        },
        "2020-04-22": {
            "1. open": "119.8700",
            "2. high": "120.3300",
            "3. low": "117.5500",
            "4. close": "119.3100",
            "5. volume": "7085901"
        },
        "2020-04-21": {
            "1. open": "114.0000",
            "2. high": "117.1500",
            "3. low": "112.0600",
            "4. close": "116.7600",
            "5. volume": "14341304"
        },
        "2020-04-20": {
            "1. open": "119.1500",
            "2. high": "122.8600",
            "3. low": "118.1400",
            "4. close": "120.4100",
            "5. volume": "7965530"
        },
        "2020-04-17": {
            "1. open": "119.3000",
            "2. high": "120.3900",
            "3. low": "117.9200",
            "4. close": "120.1200",
            "5. volume": "4964018"
        },
        "2020-04-16": {
            "1. open": "119.0100",
            "2. high": "119.7500",
            "3. low": "114.4200",
            "4. close": "115.7300",
            "5. volume": "6438128"
        },
        "2020-04-15": {
            "1. open": "119.1200",
            "2. high": "120.1900",
            "3. low": "116.7600",
            "4. close": "118.6900",
            "5. volume": "5632156"
        },
        "2020-04-14": {
            "1. open": "123.4600",
            "2. high": "125.1800",
            "3. low": "122.6200",
            "4. close": "123.9100",
            "5. volume": "5087292"
        },
        "2020-04-13": {
            "1. open": "121.6300",
            "2. high": "121.8000",
            "3. low": "118.0400",
            "4. close": "121.1500",
            "5. volume": "5118777"
        },
        "2020-04-09": {
            "1. open": "120.4800",
            "2. high": "122.9200",
            "3. low": "120.1700",
            "4. close": "121.5000",
            "5. volume": "5576210"
        },
        "2020-04-08": {
            "1. open": "116.3100",
            "2. high": "119.9600",
            "3. low": "115.0700",
            "4. close": "119.2900",
            "5. volume": "5155987"
        },
        "2020-04-07": {
            "1. open": "118.8000",
            "2. high": "119.5700",
            "3. low": "114.8700",
            "4. close": "114.9400",
            "5. volume": "5592463"
        },
        "2020-04-06": {
            "1. open": "110.3500",
            "2. high": "115.6300",
            "3. low": "110.1300",
            "4. close": "114.8200",
            "5. volume": "7026457"
        },
        "2020-04-03": {
            "1. open": "108.9200",
            "2. high": "110.0700",
            "3. low": "104.9200",
            "4. close": "106.3400",
            "5. volume": "4538113"
        },
        "2020-04-02": {
            "1. open": "105.3700",
            "2. high": "110.3200",
            "3. low": "105.1400",
            "4. close": "110.0000",
            "5. volume": "6327540"
        },
        "2020-04-01": {
            "1. open": "106.3600",
            "2. high": "109.9200",
            "3. low": "104.5200",
            "4. close": "105.1400",
            "5. volume": "6111890"
        },
        "2020-03-31": {
            "1. open": "112.0000",
            "2. high": "113.8100",
            "3. low": "110.1700",
            "4. close": "110.9300",
            "5. volume": "6342167"
        },
        "2020-03-30": {
            "1. open": "108.0900",
            "2. high": "113.4600",
            "3. low": "107.8100",
            "4. close": "112.9300",
            "5. volume": "5562501"
        },
        "2020-03-27": {
            "1. open": "108.5800",
            "2. high": "111.5000",
            "3. low": "107.6500",
            "4. close": "108.0300",
            "5. volume": "6421470"
        },
        "2020-03-26": {
            "1. open": "106.9100",
            "2. high": "113.1500",
            "3. low": "105.5700",
            "4. close": "112.8900",
            "5. volume": "7153135"
        },
        "2020-03-25": {
            "1. open": "105.4800",
            "2. high": "112.4800",
            "3. low": "102.8300",
            "4. close": "105.8500",
            "5. volume": "8646557"
        },
        "2020-03-24": {
            "1. open": "99.9900",
            "2. high": "106.0400",
            "3. low": "99.2600",
            "4. close": "105.4800",
            "5. volume": "7967768"
        },
        "2020-03-23": {
            "1. open": "94.6000",
            "2. high": "97.7400",
            "3. low": "90.5600",
            "4. close": "94.7700",
            "5. volume": "9718602"
        },
        "2020-03-20": {
            "1. open": "100.9200",
            "2. high": "100.9900",
            "3. low": "94.7100",
            "4. close": "95.3900",
            "5. volume": "10543213"
        },
        "2020-03-19": {
            "1. open": "102.3300",
            "2. high": "103.6900",
            "3. low": "98.2400",
            "4. close": "100.3400",
            "5. volume": "8391294"
        },
        "2020-03-18": {
            "1. open": "99.4100",
            "2. high": "106.9300",
            "3. low": "99.4000",
            "4. close": "103.5500",
            "5. volume": "8751994"
        },
        "2020-03-17": {
            "1. open": "100.6100",
            "2. high": "107.4000",
            "3. low": "97.1000",
            "4. close": "106.6500",
            "5. volume": "8887501"
        },
        "2020-03-16": {
            "1. open": "98.0000",
            "2. high": "107.4100",
            "3. low": "95.0000",
            "4. close": "99.0800",
            "5. volume": "10564044"
        },
        "2020-03-13": {
            "1. open": "108.6800",
            "2. high": "109.1600",
            "3. low": "100.8100",
            "4. close": "107.9500",
            "5. volume": "12493419"
        },
        "2020-03-12": {
            "1. open": "109.6500",
            "2. high": "109.8000",
            "3. low": "102.2800",
            "4. close": "102.8100",
            "5. volume": "12485925"
        },
        "2020-03-11": {
            "1. open": "121.0100",
            "2. high": "122.5800",
            "3. low": "116.3800",
            "4. close": "117.9700",
            "5. volume": "8446480"
        },
        "2020-03-10": {
            "1. open": "122.7800",
            "2. high": "124.8800",
            "3. low": "115.7600",
            "4. close": "124.7700",
            "5. volume": "11403865"
        },
        "2020-03-09": {
            "1. open": "120.1600",
            "2. high": "122.4100",
            "3. low": "117.2800",
            "4. close": "117.8100",
            "5. volume": "10750357"
        },
        "2020-03-06": {
            "1. open": "126.7000",
            "2. high": "128.3300",
            "3. low": "124.5200",
            "4. close": "127.7300",
            "5. volume": "8192525"
        },
        "2020-03-05": {
            "1. open": "130.5000",
            "2. high": "132.2900",
            "3. low": "128.4500",
            "4. close": "129.5500",
            "5. volume": "5445193"
        },
        "2020-03-04": {
            "1. open": "131.5800",
            "2. high": "134.2800",
            "3. low": "129.0000",
            "4. close": "134.2200",
            "5. volume": "4994682"
        },
        "2020-03-03": {
            "1. open": "134.4800",
            "2. high": "136.1000",
            "3. low": "127.8000",
            "4. close": "128.9000",
            "5. volume": "7893390"
        },
        "2020-03-02": {
            "1. open": "130.7500",
            "2. high": "134.4400",
            "3. low": "127.9500",
            "4. close": "134.3000",
            "5. volume": "8528971"
        },
        "2020-02-28": {
            "1. open": "129.9800",
            "2. high": "131.0900",
            "3. low": "126.3600",
            "4. close": "130.1500",
            "5. volume": "13009236"
        },
        "2020-02-27": {
            "1. open": "137.2400",
            "2. high": "138.6900",
            "3. low": "133.0100",
            "4. close": "133.1100",
            "5. volume": "8404903"
        },
        "2020-02-26": {
            "1. open": "142.9000",
            "2. high": "144.0600",
            "3. low": "139.6000",
            "4. close": "139.7500",
            "5. volume": "5407690"
        },
        "2020-02-25": {
            "1. open": "146.5100",
            "2. high": "147.0700",
            "3. low": "141.2600",
            "4. close": "141.7100",
            "5. volume": "6210878"
        },
        "2020-02-24": {
            "1. open": "145.5100",
            "2. high": "148.0500",
            "3. low": "145.3800",
            "4. close": "146.4300",
            "5. volume": "5447948"
        },
        "2020-02-21": {
            "1. open": "151.0400",
            "2. high": "151.0400",
            "3. low": "148.8400",
            "4. close": "149.8400",
            "5. volume": "3536740"
        },
        "2020-02-20": {
            "1. open": "150.8100",
            "2. high": "151.6200",
            "3. low": "149.5100",
            "4. close": "151.2200",
            "5. volume": "2880483"
        },
        "2020-02-19": {
            "1. open": "151.5400",
            "2. high": "151.8900",
            "3. low": "150.3100",
            "4. close": "150.8600",
            "5. volume": "2732905"
        },
        "2020-02-18": {
            "1. open": "149.7900",
            "2. high": "151.3800",
            "3. low": "149.6400",
            "4. close": "151.1000",
            "5. volume": "3343038"
        },
        "2020-02-14": {
            "1. open": "154.4200",
            "2. high": "154.5600",
            "3. low": "149.7700",
            "4. close": "150.7000",
            "5. volume": "6095081"
        },
        "2020-02-13": {
            "1. open": "154.3700",
            "2. high": "154.8300",
            "3. low": "153.4100",
            "4. close": "154.3100",
            "5. volume": "3819757"
        },
        "2020-02-12": {
            "1. open": "153.7500",
            "2. high": "155.6000",
            "3. low": "153.5200",
            "4. close": "155.3100",
            "5. volume": "4437792"
        },
        "2020-02-11": {
            "1. open": "155.1200",
            "2. high": "155.2200",
            "3. low": "152.7300",
            "4. close": "153.4800",
            "5. volume": "3833574"
        },
        "2020-02-10": {
            "1. open": "152.9700",
            "2. high": "154.4400",
            "3. low": "151.5800",
            "4. close": "154.4300",
            "5. volume": "5237553"
        },
        "2020-02-07": {
            "1. open": "154.5500",
            "2. high": "155.5400",
            "3. low": "152.9200",
            "4. close": "153.4100",
            "5. volume": "6414553"
        },
        "2020-02-06": {
            "1. open": "156.8200",
            "2. high": "158.7500",
            "3. low": "155.4200",
            "4. close": "156.7600",
            "5. volume": "8394374"
        },
        "2020-02-05": {
            "1. open": "150.2100",
            "2. high": "157.4400",
            "3. low": "150.1500",
            "4. close": "156.3300",
            "5. volume": "14379714"
        },
        "2020-02-04": {
            "1. open": "147.7800",
            "2. high": "149.3800",
            "3. low": "146.8800",
            "4. close": "149.1100",
            "5. volume": "5619700"
        },
        "2020-02-03": {
            "1. open": "144.2500",
            "2. high": "147.2800",
            "3. low": "143.9000",
            "4. close": "146.2700",
            "5. volume": "8886414"
        },
        "2020-01-31": {
            "1. open": "142.9000",
            "2. high": "144.0500",
            "3. low": "140.7900",
            "4. close": "143.7300",
            "5. volume": "18987138"
        },
        "2020-01-30": {
            "1. open": "136.7600",
            "2. high": "136.9700",
            "3. low": "134.9700",
            "4. close": "136.7700",
            "5. volume": "5007038"
        },
        "2020-01-29": {
            "1. open": "139.1700",
            "2. high": "139.5800",
            "3. low": "137.6000",
            "4. close": "137.6900",
            "5. volume": "3053189"
        },
        "2020-01-28": {
            "1. open": "139.5000",
            "2. high": "140.4700",
            "3. low": "138.7500",
            "4. close": "139.5500",
            "5. volume": "3449000"
        },
        "2020-01-27": {
            "1. open": "138.5000",
            "2. high": "140.0700",
            "3. low": "138.1000",
            "4. close": "138.6200",
            "5. volume": "4165146"
        },
        "2020-01-24": {
            "1. open": "143.3900",
            "2. high": "143.9200",
            "3. low": "140.4600",
            "4. close": "140.5600",
            "5. volume": "5579292"
        },
        "2020-01-23": {
            "1. open": "144.2000",
            "2. high": "144.4100",
            "3. low": "142.1500",
            "4. close": "142.8700",
            "5. volume": "5654308"
        },
        "2020-01-22": {
            "1. open": "143.3200",
            "2. high": "145.7900",
            "3. low": "142.5500",
            "4. close": "143.8900",
            "5. volume": "16464948"
        },
        "2020-01-21": {
            "1. open": "137.8100",
            "2. high": "139.3500",
            "3. low": "137.6000",
            "4. close": "139.1700",
            "5. volume": "7130819"
        },
        "2020-01-17": {
            "1. open": "136.5400",
            "2. high": "138.3300",
            "3. low": "136.1600",
            "4. close": "138.3100",
            "5. volume": "5622251"
        },
        "2020-01-16": {
            "1. open": "137.3200",
            "2. high": "138.1900",
            "3. low": "137.0100",
            "4. close": "137.9800",
            "5. volume": "4319896"
        },
        "2020-01-15": {
            "1. open": "136.0000",
            "2. high": "138.0600",
            "3. low": "135.7100",
            "4. close": "136.6200",
            "5. volume": "4045591"
        },
        "2020-01-14": {
            "1. open": "136.2800",
            "2. high": "137.1400",
            "3. low": "135.5500",
            "4. close": "135.8200",
            "5. volume": "3680958"
        },
        "2020-01-13": {
            "1. open": "135.4800",
            "2. high": "136.6400",
            "3. low": "135.0700",
            "4. close": "136.6000",
            "5. volume": "3162843"
        },
        "2020-01-10": {
            "1. open": "137.0000",
            "2. high": "137.8700",
            "3. low": "136.3100",
            "4. close": "136.6900",
            "5. volume": "3255398"
        },
        "2020-01-09": {
            "1. open": "135.7400",
            "2. high": "136.7900",
            "3. low": "135.3100",
            "4. close": "136.7400",
            "5. volume": "3730549"
        },
        "2020-01-08": {
            "1. open": "134.5100",
            "2. high": "135.8600",
            "3. low": "133.9200",
            "4. close": "135.3100",
            "5. volume": "4345952"
        },
        "2020-01-07": {
            "1. open": "133.6900",
            "2. high": "134.9600",
            "3. low": "133.4000",
            "4. close": "134.1900",
            "5. volume": "3267592"
        },
        "2020-01-06": {
            "1. open": "133.4200",
            "2. high": "134.2400",
            "3. low": "133.2000",
            "4. close": "134.1000",
            "5. volume": "2421128"
        },
        "2020-01-03": {
            "1. open": "133.5700",
            "2. high": "134.8600",
            "3. low": "133.5600",
            "4. close": "134.3400",
            "5. volume": "2373470"
        },
        "2020-01-02": {
            "1. open": "135.0000",
            "2. high": "135.9200",
            "3. low": "134.7700",
            "4. close": "135.4200",
            "5. volume": "3148461"
        },
        "2019-12-31": {
            "1. open": "132.5300",
            "2. high": "134.1200",
            "3. low": "132.4000",
            "4. close": "134.0400",
            "5. volume": "3777504"
        },
        "2019-12-30": {
            "1. open": "135.2000",
            "2. high": "135.3000",
            "3. low": "132.5000",
            "4. close": "132.8100",
            "5. volume": "4118929"
        },
        "2019-12-27": {
            "1. open": "135.0000",
            "2. high": "135.7500",
            "3. low": "134.8700",
            "4. close": "135.2700",
            "5. volume": "2752185"
        },
        "2019-12-26": {
            "1. open": "134.9800",
            "2. high": "135.3100",
            "3. low": "134.6500",
            "4. close": "134.9100",
            "5. volume": "2129654"
        },
        "2019-12-24": {
            "1. open": "135.6100",
            "2. high": "135.6200",
            "3. low": "134.6100",
            "4. close": "134.9800",
            "5. volume": "1202087"
        },
        "2019-12-23": {
            "1. open": "135.7800",
            "2. high": "136.1500",
            "3. low": "135.0000",
            "4. close": "135.5500",
            "5. volume": "2803158"
        },
        "2019-12-20": {
            "1. open": "135.7400",
            "2. high": "136.4200",
            "3. low": "134.9500",
            "4. close": "135.5900",
            "5. volume": "7111779"
        },
        "2019-12-19": {
            "1. open": "134.4600",
            "2. high": "134.7300",
            "3. low": "134.1900",
            "4. close": "134.5600",
            "5. volume": "3866494"
        },
        "2019-12-18": {
            "1. open": "134.5500",
            "2. high": "135.0000",
            "3. low": "134.1500",
            "4. close": "134.4100",
            "5. volume": "3101819"
        },
        "2019-12-17": {
            "1. open": "134.2800",
            "2. high": "134.6900",
            "3. low": "133.4600",
            "4. close": "134.2200",
            "5. volume": "2907186"
        },
        "2019-12-16": {
            "1. open": "134.9400",
            "2. high": "135.4500",
            "3. low": "133.8500",
            "4. close": "134.1300",
            "5. volume": "3049224"
        },
        "2019-12-13": {
            "1. open": "134.7500",
            "2. high": "135.5000",
            "3. low": "134.0100",
            "4. close": "134.2100",
            "5. volume": "2534970"
        },
        "2019-12-12": {
            "1. open": "133.7000",
            "2. high": "135.6600",
            "3. low": "133.6600",
            "4. close": "135.3200",
            "5. volume": "4824103"
        },
        "2019-12-11": {
            "1. open": "134.1100",
            "2. high": "134.5100",
            "3. low": "133.6700",
            "4. close": "133.7600",
            "5. volume": "3698494"
        },
        "2019-12-10": {
            "1. open": "133.9200",
            "2. high": "134.8400",
            "3. low": "133.5600",
            "4. close": "133.9100",
            "5. volume": "3478362"
        },
        "2019-12-09": {
            "1. open": "133.3500",
            "2. high": "134.5900",
            "3. low": "133.2600",
            "4. close": "133.9200",
            "5. volume": "2968310"
        },
        "2019-12-06": {
            "1. open": "132.7500",
            "2. high": "133.8900",
            "3. low": "132.7000",
            "4. close": "133.2200",
            "5. volume": "3437438"
        },
        "2019-12-05": {
            "1. open": "132.9900",
            "2. high": "133.2400",
            "3. low": "131.6300",
            "4. close": "131.9100",
            "5. volume": "3595312"
        },
        "2019-12-04": {
            "1. open": "132.8600",
            "2. high": "133.6800",
            "3. low": "131.9600",
            "4. close": "131.9900",
            "5. volume": "3530028"
        },
        "2019-12-03": {
            "1. open": "132.0000",
            "2. high": "132.4400",
            "3. low": "130.6900",
            "4. close": "132.1200",
            "5. volume": "3708102"
        },
        "2019-12-02": {
            "1. open": "134.4500",
            "2. high": "134.5000",
            "3. low": "132.4800",
            "4. close": "132.9100",
            "5. volume": "3066813"
        },
        "2019-11-29": {
            "1. open": "133.6000",
            "2. high": "134.5200",
            "3. low": "133.0300",
            "4. close": "134.4500",
            "5. volume": "1825255"
        },
        "2019-11-27": {
            "1. open": "135.3500",
            "2. high": "135.7100",
            "3. low": "133.6200",
            "4. close": "133.7700",
            "5. volume": "3280699"
        },
        "2019-11-26": {
            "1. open": "136.1500",
            "2. high": "136.1500",
            "3. low": "134.7700",
            "4. close": "135.0900",
            "5. volume": "3806859"
        },
        "2019-11-25": {
            "1. open": "134.4700",
            "2. high": "136.0000",
            "3. low": "134.3500",
            "4. close": "135.9700",
            "5. volume": "2590146"
        },
        "2019-11-22": {
            "1. open": "134.1900",
            "2. high": "134.6500",
            "3. low": "133.5900",
            "4. close": "134.3400",
            "5. volume": "3297397"
        },
        "2019-11-21": {
            "1. open": "133.4000",
            "2. high": "134.1700",
            "3. low": "132.9800",
            "4. close": "133.8400",
            "5. volume": "3322158"
        },
        "2019-11-20": {
            "1. open": "134.0600",
            "2. high": "134.4600",
            "3. low": "132.7500",
            "4. close": "133.2000",
            "5. volume": "4138165"
        },
        "2019-11-19": {
            "1. open": "134.8800",
            "2. high": "135.3800",
            "3. low": "134.4600",
            "4. close": "134.5200",
            "5. volume": "2995004"
        },
        "2019-11-18": {
            "1. open": "134.3000",
            "2. high": "134.4800",
            "3. low": "133.2300",
            "4. close": "134.3100",
            "5. volume": "3210383"
        },
        "2019-11-15": {
            "1. open": "134.3900",
            "2. high": "135.1200",
            "3. low": "134.0300",
            "4. close": "134.4000",
            "5. volume": "3262504"
        },
        "2019-11-14": {
            "1. open": "134.1300",
            "2. high": "134.3300",
            "3. low": "133.3300",
            "4. close": "134.0000",
            "5. volume": "4231231"
        },
        "2019-11-13": {
            "1. open": "135.3900",
            "2. high": "135.5800",
            "3. low": "133.8500",
            "4. close": "134.4800",
            "5. volume": "3060919"
        },
        "2019-11-12": {
            "1. open": "135.8700",
            "2. high": "136.6600",
            "3. low": "135.0200",
            "4. close": "135.5900",
            "5. volume": "3046496"
        },
        "2019-11-11": {
            "1. open": "137.2000",
            "2. high": "137.2000",
            "3. low": "135.0000",
            "4. close": "135.4700",
            "5. volume": "2568022"
        },
        "2019-11-08": {
            "1. open": "137.5800",
            "2. high": "137.6100",
            "3. low": "136.1600",
            "4. close": "137.6100",
            "5. volume": "2278446"
        },
        "2019-11-07": {
            "1. open": "137.8700",
            "2. high": "139.1400",
            "3. low": "137.5800",
            "4. close": "137.6900",
            "5. volume": "4073697"
        },
        "2019-11-06": {
            "1. open": "138.0000",
            "2. high": "138.7800",
            "3. low": "137.5500",
            "4. close": "138.7800",
            "5. volume": "4476362"
        },
        "2019-11-05": {
            "1. open": "137.8000",
            "2. high": "138.7600",
            "3. low": "137.6300",
            "4. close": "137.8900",
            "5. volume": "3012926"
        },
        "2019-11-04": {
            "1. open": "136.2400",
            "2. high": "137.7400",
            "3. low": "136.2300",
            "4. close": "137.6700",
            "5. volume": "3333510"
        },
        "2019-11-01": {
            "1. open": "134.5000",
            "2. high": "135.5600",
            "3. low": "134.0900",
            "4. close": "135.5300",
            "5. volume": "3088769"
        },
        "2019-10-31": {
            "1. open": "135.1100",
            "2. high": "135.2500",
            "3. low": "133.2300",
            "4. close": "133.7300",
            "5. volume": "3410851"
        },
        "2019-10-30": {
            "1. open": "133.8300",
            "2. high": "135.2800",
            "3. low": "133.2000",
            "4. close": "135.2500",
            "5. volume": "2252680"
        },
        "2019-10-29": {
            "1. open": "135.4200",
            "2. high": "135.5700",
            "3. low": "133.4400",
            "4. close": "133.8200",
            "5. volume": "4158483"
        },
        "2019-10-28": {
            "1. open": "136.0000",
            "2. high": "136.6300",
            "3. low": "135.4500",
            "4. close": "135.9700",
            "5. volume": "3225692"
        },
        "2019-10-25": {
            "1. open": "134.1200",
            "2. high": "135.9300",
            "3. low": "134.1000",
            "4. close": "135.4400",
            "5. volume": "2577995"
        },
        "2019-10-24": {
            "1. open": "134.8300",
            "2. high": "135.0700",
            "3. low": "133.3000",
            "4. close": "134.0700",
            "5. volume": "2619190"
        },
        "2019-10-23": {
            "1. open": "133.5200",
            "2. high": "134.5700",
            "3. low": "132.7000",
            "4. close": "134.3800",
            "5. volume": "3626724"
        },
        "2019-10-22": {
            "1. open": "132.5500",
            "2. high": "134.0500",
            "3. low": "131.6100",
            "4. close": "133.9600",
            "5. volume": "4193653"
        },
        "2019-10-21": {
            "1. open": "132.6100",
            "2. high": "133.1000",
            "3. low": "130.9000",
            "4. close": "132.5800",
            "5. volume": "6370639"
        },
        "2019-10-18": {
            "1. open": "134.2200",
            "2. high": "134.4900",
            "3. low": "132.2500",
            "4. close": "134.0900",
            "5. volume": "7177468"
        },
        "2019-10-17": {
            "1. open": "135.0000",
            "2. high": "136.0000",
            "3. low": "132.9100",
            "4. close": "134.2600",
            "5. volume": "15824614"
        },
        "2019-10-16": {
            "1. open": "142.4900",
            "2. high": "142.9500",
            "3. low": "141.3900",
            "4. close": "142.1100",
            "5. volume": "5835941"
        },
        "2019-10-15": {
            "1. open": "142.5400",
            "2. high": "143.7200",
            "3. low": "141.8100",
            "4. close": "143.0000",
            "5. volume": "3044933"
        },
        "2019-10-14": {
            "1. open": "142.3100",
            "2. high": "142.4300",
            "3. low": "141.3200",
            "4. close": "142.0400",
            "5. volume": "2325055"
        },
        "2019-10-11": {
            "1. open": "142.7700",
            "2. high": "144.5000",
            "3. low": "142.6100",
            "4. close": "142.7600",
            "5. volume": "3015458"
        },
        "2019-10-10": {
            "1. open": "139.7700",
            "2. high": "141.7800",
            "3. low": "139.5600",
            "4. close": "141.1300",
            "5. volume": "2619287"
        },
        "2019-10-09": {
            "1. open": "139.7700",
            "2. high": "140.3300",
            "3. low": "138.7900",
            "4. close": "139.6700",
            "5. volume": "2631860"
        },
        "2019-10-08": {
            "1. open": "140.2400",
            "2. high": "140.4700",
            "3. low": "138.2500",
            "4. close": "138.3800",
            "5. volume": "3342266"
        },
        "2019-10-07": {
            "1. open": "142.2600",
            "2. high": "142.7000",
            "3. low": "141.2200",
            "4. close": "141.2800",
            "5. volume": "2487737"
        },
        "2019-10-04": {
            "1. open": "142.0600",
            "2. high": "143.0600",
            "3. low": "141.0300",
            "4. close": "142.9900",
            "5. volume": "2447901"
        },
        "2019-10-03": {
            "1. open": "141.6200",
            "2. high": "142.0700",
            "3. low": "139.1800",
            "4. close": "142.0200",
            "5. volume": "3138743"
        },
        "2019-10-02": {
            "1. open": "142.1900",
            "2. high": "142.2700",
            "3. low": "140.5700",
            "4. close": "141.6900",
            "5. volume": "3347129"
        },
        "2019-10-01": {
            "1. open": "145.5900",
            "2. high": "147.3500",
            "3. low": "143.5400",
            "4. close": "143.6600",
            "5. volume": "2973628"
        },
        "2019-09-30": {
            "1. open": "143.7300",
            "2. high": "146.5700",
            "3. low": "143.7300",
            "4. close": "145.4200",
            "5. volume": "4004019"
        },
        "2019-09-27": {
            "1. open": "144.4100",
            "2. high": "145.0900",
            "3. low": "142.3800",
            "4. close": "143.2400",
            "5. volume": "2356682"
        },
        "2019-09-26": {
            "1. open": "143.1700",
            "2. high": "143.8800",
            "3. low": "141.4100",
            "4. close": "143.5500",
            "5. volume": "2313892"
        },
        "2019-09-25": {
            "1. open": "141.7400",
            "2. high": "143.6300",
            "3. low": "140.8600",
            "4. close": "143.1600",
            "5. volume": "2544628"
        },
        "2019-09-24": {
            "1. open": "142.5000",
            "2. high": "142.8900",
            "3. low": "141.0700",
            "4. close": "141.6800",
            "5. volume": "3311403"
        },
        "2019-09-23": {
            "1. open": "141.1900",
            "2. high": "142.2200",
            "3. low": "140.5600",
            "4. close": "142.0700",
            "5. volume": "1849558"
        },
        "2019-09-20": {
            "1. open": "143.2500",
            "2. high": "143.8300",
            "3. low": "141.8200",
            "4. close": "141.8800",
            "5. volume": "5217726"
        },
        "2019-09-19": {
            "1. open": "142.4600",
            "2. high": "145.0300",
            "3. low": "142.4500",
            "4. close": "142.9700",
            "5. volume": "3181790"
        },
        "2019-09-18": {
            "1. open": "142.0500",
            "2. high": "142.3000",
            "3. low": "140.5100",
            "4. close": "142.2200",
            "5. volume": "1994714"
        },
        "2019-09-17": {
            "1. open": "142.4800",
            "2. high": "142.4800",
            "3. low": "140.6600",
            "4. close": "142.2000",
            "5. volume": "2940494"
        },
        "2019-09-16": {
            "1. open": "142.5600",
            "2. high": "143.6400",
            "3. low": "142.2700",
            "4. close": "142.4800",
            "5. volume": "1928269"
        },
        "2019-09-13": {
            "1. open": "144.3200",
            "2. high": "144.6500",
            "3. low": "143.2600",
            "4. close": "143.6700",
            "5. volume": "2206605"
        },
        "2019-09-12": {
            "1. open": "144.0300",
            "2. high": "144.0400",
            "3. low": "141.8800",
            "4. close": "143.6200",
            "5. volume": "2504162"
        },
        "2019-09-11": {
            "1. open": "144.8500",
            "2. high": "145.1200",
            "3. low": "142.7100",
            "4. close": "143.6000",
            "5. volume": "3867963"
        },
        "2019-09-10": {
            "1. open": "143.0000",
            "2. high": "145.4600",
            "3. low": "142.9600",
            "4. close": "145.0500",
            "5. volume": "4979341"
        },
        "2019-09-09": {
            "1. open": "140.5900",
            "2. high": "143.0200",
            "3. low": "140.4600",
            "4. close": "142.6000",
            "5. volume": "4218622"
        },
        "2019-09-06": {
            "1. open": "141.5200",
            "2. high": "141.5300",
            "3. low": "140.4600",
            "4. close": "140.5700",
            "5. volume": "2576441"
        },
        "2019-09-05": {
            "1. open": "138.3000",
            "2. high": "141.7000",
            "3. low": "138.0500",
            "4. close": "140.9700",
            "5. volume": "5011628"
        },
        "2019-09-04": {
            "1. open": "135.7100",
            "2. high": "136.4300",
            "3. low": "135.1500",
            "4. close": "136.3200",
            "5. volume": "2247924"
        },
        "2019-09-03": {
            "1. open": "134.8500",
            "2. high": "134.9000",
            "3. low": "133.3300",
            "4. close": "134.1000",
            "5. volume": "2827919"
        },
        "2019-08-30": {
            "1. open": "135.5800",
            "2. high": "136.0700",
            "3. low": "134.3600",
            "4. close": "135.5300",
            "5. volume": "2960594"
        },
        "2019-08-29": {
            "1. open": "134.1800",
            "2. high": "135.6900",
            "3. low": "134.0400",
            "4. close": "134.8800",
            "5. volume": "2972842"
        },
        "2019-08-28": {
            "1. open": "130.4400",
            "2. high": "132.8900",
            "3. low": "130.0400",
            "4. close": "132.7600",
            "5. volume": "2713251"
        },
        "2019-08-27": {
            "1. open": "131.2000",
            "2. high": "131.7000",
            "3. low": "130.3100",
            "4. close": "131.1700",
            "5. volume": "4728392"
        },
        "2019-08-26": {
            "1. open": "131.0500",
            "2. high": "131.3000",
            "3. low": "129.1600",
            "4. close": "129.9900",
            "5. volume": "2836837"
        },
        "2019-08-23": {
            "1. open": "133.6300",
            "2. high": "134.2600",
            "3. low": "128.8300",
            "4. close": "129.5700",
            "5. volume": "4818759"
        },
        "2019-08-22": {
            "1. open": "134.6900",
            "2. high": "135.6800",
            "3. low": "133.8100",
            "4. close": "134.3200",
            "5. volume": "2695009"
        },
        "2019-08-21": {
            "1. open": "134.9600",
            "2. high": "135.9400",
            "3. low": "133.8000",
            "4. close": "134.2500",
            "5. volume": "2806774"
        },
        "2019-08-20": {
            "1. open": "135.2400",
            "2. high": "135.2800",
            "3. low": "132.8100",
            "4. close": "133.0000",
            "5. volume": "3018934"
        },
        "2019-08-19": {
            "1. open": "134.8800",
            "2. high": "136.3300",
            "3. low": "134.8800",
            "4. close": "135.0400",
            "5. volume": "3165436"
        },
        "2019-08-16": {
            "1. open": "133.0400",
            "2. high": "134.5900",
            "3. low": "132.9500",
            "4. close": "133.7600",
            "5. volume": "3011993"
        },
        "2019-08-15": {
            "1. open": "131.2200",
            "2. high": "132.3700",
            "3. low": "130.2500",
            "4. close": "131.9200",
            "5. volume": "3738945"
        },
        "2019-08-14": {
            "1. open": "133.9100",
            "2. high": "134.1600",
            "3. low": "130.9800",
            "4. close": "131.2500",
            "5. volume": "5114159"
        },
        "2019-08-13": {
            "1. open": "133.8000",
            "2. high": "136.5700",
            "3. low": "132.8100",
            "4. close": "135.7900",
            "5. volume": "4551170"
        },
        "2019-08-12": {
            "1. open": "135.6600",
            "2. high": "135.8700",
            "3. low": "133.1800",
            "4. close": "134.1200",
            "5. volume": "4516866"
        },
        "2019-08-09": {
            "1. open": "139.2700",
            "2. high": "139.3100",
            "3. low": "135.3500",
            "4. close": "136.1300",
            "5. volume": "5244594"
        },
        "2019-08-08": {
            "1. open": "138.4500",
            "2. high": "140.4200",
            "3. low": "137.7600",
            "4. close": "140.1000",
            "5. volume": "5261444"
        },
        "2019-08-07": {
            "1. open": "138.7400",
            "2. high": "139.5800",
            "3. low": "136.4100",
            "4. close": "139.1100",
            "5. volume": "5931883"
        },
        "2019-08-06": {
            "1. open": "142.0300",
            "2. high": "142.4700",
            "3. low": "139.3100",
            "4. close": "140.7300",
            "5. volume": "5070650"
        },
        "2019-08-05": {
            "1. open": "144.9800",
            "2. high": "145.1000",
            "3. low": "139.1500",
            "4. close": "140.7600",
            "5. volume": "7114871"
        },
        "2019-08-02": {
            "1. open": "149.0300",
            "2. high": "152.9500",
            "3. low": "145.5900",
            "4. close": "147.2500",
            "5. volume": "8101720"
        },
        "2019-08-01": {
            "1. open": "148.9000",
            "2. high": "152.8200",
            "3. low": "148.5000",
            "4. close": "150.3200",
            "5. volume": "6344006"
        },
        "2019-07-31": {
            "1. open": "149.7000",
            "2. high": "150.1800",
            "3. low": "146.3900",
            "4. close": "148.2400",
            "5. volume": "3722907"
        },
        "2019-07-30": {
            "1. open": "150.0000",
            "2. high": "150.4000",
            "3. low": "149.2200",
            "4. close": "149.7700",
            "5. volume": "2632726"
        },
        "2019-07-29": {
            "1. open": "151.1100",
            "2. high": "151.4800",
            "3. low": "150.3200",
            "4. close": "150.8800",
            "5. volume": "2075528"
        },
        "2019-07-26": {
            "1. open": "151.0000",
            "2. high": "151.4100",
            "3. low": "150.1000",
            "4. close": "151.3600",
            "5. volume": "2904494"
        },
        "2019-07-25": {
            "1. open": "149.8200",
            "2. high": "150.6200",
            "3. low": "148.6100",
            "4. close": "150.3900",
            "5. volume": "3102113"
        },
        "2019-07-24": {
            "1. open": "150.1200",
            "2. high": "151.4500",
            "3. low": "149.2000",
            "4. close": "150.0300",
            "5. volume": "2952435"
        },
        "2019-07-23": {
            "1. open": "150.5700",
            "2. high": "150.7200",
            "3. low": "148.3800",
            "4. close": "150.3800",
            "5. volume": "3742204"
        },
        "2019-07-22": {
            "1. open": "150.1600",
            "2. high": "151.9400",
            "3. low": "149.7000",
            "4. close": "149.7400",
            "5. volume": "4093239"
        },
        "2019-07-19": {
            "1. open": "149.9600",
            "2. high": "151.5800",
            "3. low": "149.5500",
            "4. close": "149.6800",
            "5. volume": "7290678"
        },
        "2019-07-18": {
            "1. open": "142.5000",
            "2. high": "150.3100",
            "3. low": "142.2000",
            "4. close": "149.6300",
            "5. volume": "12695387"
        },
        "2019-07-17": {
            "1. open": "143.6100",
            "2. high": "143.8000",
            "3. low": "141.9500",
            "4. close": "143.0700",
            "5. volume": "6064265"
        },
        "2019-07-16": {
            "1. open": "143.1700",
            "2. high": "144.0400",
            "3. low": "143.0200",
            "4. close": "143.5300",
            "5. volume": "3474688"
        },
        "2019-07-15": {
            "1. open": "142.8900",
            "2. high": "143.5100",
            "3. low": "142.1200",
            "4. close": "143.3200",
            "5. volume": "2368309"
        },
        "2019-07-12": {
            "1. open": "141.9200",
            "2. high": "142.9200",
            "3. low": "141.6600",
            "4. close": "142.7400",
            "5. volume": "2786276"
        },
        "2019-07-11": {
            "1. open": "140.7900",
            "2. high": "141.5800",
            "3. low": "140.3000",
            "4. close": "141.2400",
            "5. volume": "2133327"
        },
        "2019-07-10": {
            "1. open": "140.0000",
            "2. high": "141.9100",
            "3. low": "139.7900",
            "4. close": "140.4700",
            "5. volume": "2513931"
        },
        "2019-07-09": {
            "1. open": "140.6100",
            "2. high": "140.9900",
            "3. low": "139.1300",
            "4. close": "139.3300",
            "5. volume": "3365227"
        },
        "2019-07-08": {
            "1. open": "141.0500",
            "2. high": "141.2900",
            "3. low": "140.2700",
            "4. close": "140.5700",
            "5. volume": "2395487"
        },
        "2019-07-05": {
            "1. open": "140.8700",
            "2. high": "141.4900",
            "3. low": "139.9100",
            "4. close": "141.3800",
            "5. volume": "2135085"
        },
        "2019-07-03": {
            "1. open": "140.7200",
            "2. high": "141.8200",
            "3. low": "140.4300",
            "4. close": "141.5400",
            "5. volume": "1930361"
        },
        "2019-07-02": {
            "1. open": "139.7500",
            "2. high": "140.4300",
            "3. low": "139.4700",
            "4. close": "140.2200",
            "5. volume": "2410092"
        },
        "2019-07-01": {
            "1. open": "139.6000",
            "2. high": "141.4900",
            "3. low": "139.2800",
            "4. close": "139.8800",
            "5. volume": "3387184"
        },
        "2019-06-28": {
            "1. open": "138.5700",
            "2. high": "139.1400",
            "3. low": "137.8400",
            "4. close": "137.9000",
            "5. volume": "6154039"
        },
        "2019-06-27": {
            "1. open": "138.7200",
            "2. high": "139.3000",
            "3. low": "137.9500",
            "4. close": "138.5200",
            "5. volume": "2149824"
        },
        "2019-06-26": {
            "1. open": "138.8700",
            "2. high": "139.6800",
            "3. low": "138.4100",
            "4. close": "138.5200",
            "5. volume": "2284567"
        },
        "2019-06-25": {
            "1. open": "139.4600",
            "2. high": "139.5500",
            "3. low": "138.1300",
            "4. close": "138.3600",
            "5. volume": "2801251"
        },
        "2019-06-24": {
            "1. open": "139.2000",
            "2. high": "140.1500",
            "3. low": "139.0500",
            "4. close": "139.3500",
            "5. volume": "2186137"
        },
        "2019-06-21": {
            "1. open": "138.4400",
            "2. high": "139.5400",
            "3. low": "138.3900",
            "4. close": "139.2000",
            "5. volume": "5288759"
        },
        "2019-06-20": {
            "1. open": "138.9300",
            "2. high": "139.5400",
            "3. low": "138.2000",
            "4. close": "138.8500",
            "5. volume": "3071017"
        },
        "2019-06-19": {
            "1. open": "136.4300",
            "2. high": "138.3600",
            "3. low": "136.2400",
            "4. close": "137.0800",
            "5. volume": "2382520"
        },
        "2019-06-18": {
            "1. open": "135.2000",
            "2. high": "137.1900",
            "3. low": "135.2000",
            "4. close": "136.3800",
            "5. volume": "2914698"
        },
        "2019-06-17": {
            "1. open": "135.3900",
            "2. high": "136.0300",
            "3. low": "134.7000",
            "4. close": "134.9500",
            "5. volume": "2194129"
        },
        "2019-06-14": {
            "1. open": "135.4400",
            "2. high": "135.8800",
            "3. low": "134.4300",
            "4. close": "135.1500",
            "5. volume": "2193367"
        },
        "2019-06-13": {
            "1. open": "135.1300",
            "2. high": "136.2700",
            "3. low": "135.0900",
            "4. close": "135.7600",
            "5. volume": "2955419"
        },
        "2019-06-12": {
            "1. open": "135.5600",
            "2. high": "135.9400",
            "3. low": "134.4100",
            "4. close": "134.8700",
            "5. volume": "2254741"
        },
        "2019-06-11": {
            "1. open": "135.3200",
            "2. high": "136.4600",
            "3. low": "135.0500",
            "4. close": "135.9500",
            "5. volume": "3407345"
        },
        "2019-06-10": {
            "1. open": "134.3800",
            "2. high": "135.3500",
            "3. low": "133.9100",
            "4. close": "134.7400",
            "5. volume": "2911327"
        },
        "2019-06-07": {
            "1. open": "132.4700",
            "2. high": "134.7200",
            "3. low": "132.2100",
            "4. close": "133.3100",
            "5. volume": "2553398"
        },
        "2019-06-06": {
            "1. open": "132.1900",
            "2. high": "132.6500",
            "3. low": "130.9000",
            "4. close": "132.2200",
            "5. volume": "2298248"
        },
        "2019-06-05": {
            "1. open": "133.3800",
            "2. high": "133.6100",
            "3. low": "130.4700",
            "4. close": "131.4900",
            "5. volume": "3161584"
        },
        "2019-06-04": {
            "1. open": "129.5600",
            "2. high": "132.7400",
            "3. low": "129.0900",
            "4. close": "132.6900",
            "5. volume": "3913535"
        },
        "2019-06-03": {
            "1. open": "127.1000",
            "2. high": "128.5600",
            "3. low": "127.0600",
            "4. close": "128.2700",
            "5. volume": "4267080"
        },
        "2019-05-31": {
            "1. open": "128.4400",
            "2. high": "128.4400",
            "3. low": "126.8500",
            "4. close": "126.9900",
            "5. volume": "3539343"
        },
        "2019-05-30": {
            "1. open": "129.7400",
            "2. high": "129.9700",
            "3. low": "128.9300",
            "4. close": "129.5700",
            "5. volume": "2741880"
        },
        "2019-05-29": {
            "1. open": "130.0000",
            "2. high": "130.2800",
            "3. low": "128.3200",
            "4. close": "129.6900",
            "5. volume": "3678978"
        },
        "2019-05-28": {
            "1. open": "132.1300",
            "2. high": "132.6400",
            "3. low": "130.2700",
            "4. close": "130.4600",
            "5. volume": "4909121"
        },
        "2019-05-24": {
            "1. open": "133.5300",
            "2. high": "134.2500",
            "3. low": "131.5900",
            "4. close": "132.2800",
            "5. volume": "2596121"
        },
        "2019-05-23": {
            "1. open": "135.1300",
            "2. high": "135.1300",
            "3. low": "130.4400",
            "4. close": "132.3900",
            "5. volume": "5343437"
        },
        "2019-05-22": {
            "1. open": "136.0000",
            "2. high": "136.7500",
            "3. low": "135.7100",
            "4. close": "136.3500",
            "5. volume": "1849821"
        },
        "2019-05-21": {
            "1. open": "136.1200",
            "2. high": "137.0600",
            "3. low": "135.7900",
            "4. close": "136.4500",
            "5. volume": "2503504"
        },
        "2019-05-20": {
            "1. open": "133.5300",
            "2. high": "135.4300",
            "3. low": "132.9300",
            "4. close": "135.1200",
            "5. volume": "3264649"
        },
        "2019-05-17": {
            "1. open": "134.6800",
            "2. high": "135.4100",
            "3. low": "133.9400",
            "4. close": "134.3200",
            "5. volume": "2619135"
        },
        "2019-05-16": {
            "1. open": "134.7400",
            "2. high": "136.1100",
            "3. low": "134.6400",
            "4. close": "135.8800",
            "5. volume": "3017472"
        },
        "2019-05-15": {
            "1. open": "132.5900",
            "2. high": "134.5900",
            "3. low": "132.3700",
            "4. close": "134.4000",
            "5. volume": "2551009"
        },
        "2019-05-14": {
            "1. open": "131.8200",
            "2. high": "134.3200",
            "3. low": "131.6800",
            "4. close": "133.3100",
            "5. volume": "3280374"
        },
        "2019-05-13": {
            "1. open": "133.2800",
            "2. high": "133.5700",
            "3. low": "130.9600",
            "4. close": "131.4200",
            "5. volume": "4958021"
        },
        "2019-05-10": {
            "1. open": "134.8800",
            "2. high": "135.7500",
            "3. low": "132.4200",
            "4. close": "135.3200",
            "5. volume": "3977686"
        },
        "2019-05-09": {
            "1. open": "134.8900",
            "2. high": "135.5800",
            "3. low": "133.0300",
            "4. close": "135.3400",
            "5. volume": "4192942"
        },
        "2019-05-08": {
            "1. open": "137.7700",
            "2. high": "138.7000",
            "3. low": "137.1300",
            "4. close": "138.0000",
            "5. volume": "3818909"
        },
        "2019-05-07": {
            "1. open": "139.1500",
            "2. high": "139.5100",
            "3. low": "136.1900",
            "4. close": "137.6400",
            "5. volume": "4726771"
        },
        "2019-05-06": {
            "1. open": "138.3000",
            "2. high": "140.6900",
            "3. low": "137.9000",
            "4. close": "140.3800",
            "5. volume": "2793655"
        },
        "2019-05-03": {
            "1. open": "139.7000",
            "2. high": "141.0000",
            "3. low": "139.6300",
            "4. close": "140.2500",
            "5. volume": "2580034"
        },
        "2019-05-02": {
            "1. open": "140.5000",
            "2. high": "141.2800",
            "3. low": "139.4100",
            "4. close": "139.5900",
            "5. volume": "3541352"
        },
        "2019-05-01": {
            "1. open": "140.5500",
            "2. high": "141.8100",
            "3. low": "140.1700",
            "4. close": "140.5600",
            "5. volume": "3053683"
        },
        "2019-04-30": {
            "1. open": "139.1100",
            "2. high": "140.4400",
            "3. low": "138.6800",
            "4. close": "140.2700",
            "5. volume": "4638828"
        },
        "2019-04-29": {
            "1. open": "139.1500",
            "2. high": "139.6300",
            "3. low": "138.8100",
            "4. close": "139.0500",
            "5. volume": "2958333"
        },
        "2019-04-26": {
            "1. open": "139.3400",
            "2. high": "139.8900",
            "3. low": "138.8100",
            "4. close": "139.4400",
            "5. volume": "2319834"
        },
        "2019-04-25": {
            "1. open": "139.7000",
            "2. high": "139.7500",
            "3. low": "137.7100",
            "4. close": "138.6300",
            "5. volume": "2910113"
        },
        "2019-04-24": {
            "1. open": "140.6000",
            "2. high": "141.3100",
            "3. low": "139.7800",
            "4. close": "139.9500",
            "5. volume": "2774867"
        },
        "2019-04-23": {
            "1. open": "139.1500",
            "2. high": "140.9200",
            "3. low": "138.9400",
            "4. close": "140.4400",
            "5. volume": "4462240"
        },
        "2019-04-22": {
            "1. open": "139.4200",
            "2. high": "140.5600",
            "3. low": "138.4800",
            "4. close": "138.8900",
            "5. volume": "4494333"
        },
        "2019-04-18": {
            "1. open": "139.0000",
            "2. high": "140.4900",
            "3. low": "138.7000",
            "4. close": "140.3300",
            "5. volume": "4960015"
        },
        "2019-04-17": {
            "1. open": "137.3700",
            "2. high": "141.9800",
            "3. low": "136.2600",
            "4. close": "139.1100",
            "5. volume": "12525693"
        },
        "2019-04-16": {
            "1. open": "144.4000",
            "2. high": "145.3900",
            "3. low": "144.0200",
            "4. close": "145.1400",
            "5. volume": "6301671"
        },
        "2019-04-15": {
            "1. open": "144.4000",
            "2. high": "144.4600",
            "3. low": "143.2700",
            "4. close": "143.9000",
            "5. volume": "3603158"
        },
        "2019-04-12": {
            "1. open": "144.2600",
            "2. high": "144.4400",
            "3. low": "143.7000",
            "4. close": "144.3500",
            "5. volume": "2898899"
        },
        "2019-04-11": {
            "1. open": "143.8000",
            "2. high": "144.1100",
            "3. low": "143.0300",
            "4. close": "143.7800",
            "5. volume": "2941985"
        },
        "2019-04-10": {
            "1. open": "142.2000",
            "2. high": "143.5000",
            "3. low": "141.9800",
            "4. close": "143.0200",
            "5. volume": "2678310"
        },
        "2019-04-09": {
            "1. open": "142.6600",
            "2. high": "142.9500",
            "3. low": "141.8400",
            "4. close": "142.1100",
            "5. volume": "3038460"
        },
        "2019-04-08": {
            "1. open": "143.0200",
            "2. high": "143.4200",
            "3. low": "142.8700",
            "4. close": "143.3900",
            "5. volume": "2118228"
        },
        "2019-04-05": {
            "1. open": "143.2900",
            "2. high": "143.5000",
            "3. low": "142.4600",
            "4. close": "143.2800",
            "5. volume": "2731985"
        },
        "2019-04-04": {
            "1. open": "143.6200",
            "2. high": "144.1400",
            "3. low": "142.5400",
            "4. close": "142.7800",
            "5. volume": "2771462"
        },
        "2019-04-03": {
            "1. open": "143.6500",
            "2. high": "144.2200",
            "3. low": "143.0100",
            "4. close": "143.6300",
            "5. volume": "2681645"
        },
        "2019-04-02": {
            "1. open": "143.3500",
            "2. high": "143.9500",
            "3. low": "142.6000",
            "4. close": "143.0000",
            "5. volume": "2404920"
        },
        "2019-04-01": {
            "1. open": "141.5100",
            "2. high": "143.4100",
            "3. low": "141.5100",
            "4. close": "143.3000",
            "5. volume": "3984250"
        },
        "2019-03-29": {
            "1. open": "140.5000",
            "2. high": "141.2200",
            "3. low": "140.1500",
            "4. close": "141.1000",
            "5. volume": "3101454"
        },
        "2019-03-28": {
            "1. open": "139.9100",
            "2. high": "140.4400",
            "3. low": "139.1000",
            "4. close": "139.9200",
            "5. volume": "2663884"
        },
        "2019-03-27": {
            "1. open": "140.4100",
            "2. high": "140.4900",
            "3. low": "138.4000",
            "4. close": "139.2400",
            "5. volume": "3098233"
        },
        "2019-03-26": {
            "1. open": "139.9300",
            "2. high": "141.0200",
            "3. low": "139.4200",
            "4. close": "140.2200",
            "5. volume": "2553708"
        },
        "2019-03-25": {
            "1. open": "139.0600",
            "2. high": "139.9100",
            "3. low": "138.3500",
            "4. close": "139.1800",
            "5. volume": "2839766"
        },
        "2019-03-22": {
            "1. open": "140.9700",
            "2. high": "141.4400",
            "3. low": "138.9000",
            "4. close": "139.4500",
            "5. volume": "3877616"
        },
        "2019-03-21": {
            "1. open": "139.1000",
            "2. high": "142.1200",
            "3. low": "138.8800",
            "4. close": "141.4400",
            "5. volume": "3605420"
        },
        "2019-03-20": {
            "1. open": "140.5300",
            "2. high": "140.7000",
            "3. low": "138.9800",
            "4. close": "139.6000",
            "5. volume": "3649455"
        },
        "2019-03-19": {
            "1. open": "140.9600",
            "2. high": "141.7000",
            "3. low": "140.0000",
            "4. close": "140.4900",
            "5. volume": "3482336"
        },
        "2019-03-18": {
            "1. open": "139.8300",
            "2. high": "140.3700",
            "3. low": "138.7200",
            "4. close": "140.2100",
            "5. volume": "3268510"
        },
        "2019-03-15": {
            "1. open": "139.3700",
            "2. high": "140.3300",
            "3. low": "139.2300",
            "4. close": "139.4300",
            "5. volume": "7153687"
        },
        "2019-03-14": {
            "1. open": "138.5100",
            "2. high": "138.9400",
            "3. low": "138.0600",
            "4. close": "138.7900",
            "5. volume": "2738790"
        },
        "2019-03-13": {
            "1. open": "138.0500",
            "2. high": "139.3200",
            "3. low": "137.8500",
            "4. close": "138.5600",
            "5. volume": "3173179"
        },
        "2019-03-12": {
            "1. open": "138.5200",
            "2. high": "139.7000",
            "3. low": "137.8600",
            "4. close": "138.2800",
            "5. volume": "3954653"
        },
        "2019-03-11": {
            "1. open": "136.0300",
            "2. high": "137.7300",
            "3. low": "135.8400",
            "4. close": "137.7100",
            "5. volume": "3939517"
        },
        "2019-03-08": {
            "1. open": "134.2100",
            "2. high": "135.2400",
            "3. low": "133.5800",
            "4. close": "135.0900",
            "5. volume": "3773722"
        },
        "2019-03-07": {
            "1. open": "136.6100",
            "2. high": "136.8900",
            "3. low": "134.6300",
            "4. close": "135.3600",
            "5. volume": "4358802"
        },
        "2019-03-06": {
            "1. open": "138.1200",
            "2. high": "138.3900",
            "3. low": "136.7200",
            "4. close": "136.9800",
            "5. volume": "2768256"
        },
        "2019-03-05": {
            "1. open": "138.3700",
            "2. high": "138.7400",
            "3. low": "137.5600",
            "4. close": "137.8800",
            "5. volume": "4250650"
        },
        "2019-03-04": {
            "1. open": "139.9900",
            "2. high": "140.0800",
            "3. low": "137.1700",
            "4. close": "138.4300",
            "5. volume": "3407217"
        },
        "2019-03-01": {
            "1. open": "139.3100",
            "2. high": "140.0400",
            "3. low": "138.6400",
            "4. close": "139.2000",
            "5. volume": "3030044"
        },
        "2019-02-28": {
            "1. open": "138.7700",
            "2. high": "139.0600",
            "3. low": "137.7200",
            "4. close": "138.1300",
            "5. volume": "3457788"
        },
        "2019-02-27": {
            "1. open": "139.2500",
            "2. high": "139.5700",
            "3. low": "138.4000",
            "4. close": "139.1700",
            "5. volume": "2530968"
        },
        "2019-02-26": {
            "1. open": "139.6700",
            "2. high": "140.4900",
            "3. low": "139.4700",
            "4. close": "139.7200",
            "5. volume": "3060381"
        },
        "2019-02-25": {
            "1. open": "140.0000",
            "2. high": "140.4700",
            "3. low": "139.3200",
            "4. close": "139.4600",
            "5. volume": "3194161"
        },
        "2019-02-22": {
            "1. open": "138.7300",
            "2. high": "139.3800",
            "3. low": "138.4300",
            "4. close": "139.2500",
            "5. volume": "3113698"
        },
        "2019-02-21": {
            "1. open": "137.8200",
            "2. high": "138.3500",
            "3. low": "137.3500",
            "4. close": "137.8400",
            "5. volume": "2937467"
        },
        "2019-02-20": {
            "1. open": "138.7600",
            "2. high": "139.2400",
            "3. low": "137.2200",
            "4. close": "138.0000",
            "5. volume": "3801979"
        },
        "2019-02-19": {
            "1. open": "137.8100",
            "2. high": "138.7000",
            "3. low": "137.3600",
            "4. close": "138.7000",
            "5. volume": "3385675"
        },
        "2019-02-15": {
            "1. open": "137.5800",
            "2. high": "138.1900",
            "3. low": "137.3900",
            "4. close": "138.0300",
            "5. volume": "3844062"
        },
        "2019-02-14": {
            "1. open": "137.1700",
            "2. high": "137.6000",
            "3. low": "136.2100",
            "4. close": "136.4800",
            "5. volume": "2789839"
        },
        "2019-02-13": {
            "1. open": "136.9200",
            "2. high": "137.9200",
            "3. low": "136.4100",
            "4. close": "137.5200",
            "5. volume": "4253042"
        },
        "2019-02-12": {
            "1. open": "135.1500",
            "2. high": "136.2000",
            "3. low": "134.8600",
            "4. close": "136.0500",
            "5. volume": "3317161"
        },
        "2019-02-11": {
            "1. open": "134.2900",
            "2. high": "135.1500",
            "3. low": "133.9100",
            "4. close": "133.9900",
            "5. volume": "3095069"
        },
        "2019-02-08": {
            "1. open": "132.3400",
            "2. high": "133.7100",
            "3. low": "132.1900",
            "4. close": "133.7100",
            "5. volume": "3250074"
        },
        "2019-02-07": {
            "1. open": "133.5500",
            "2. high": "134.4700",
            "3. low": "132.1200",
            "4. close": "133.1900",
            "5. volume": "4379439"
        },
        "2019-02-06": {
            "1. open": "135.2200",
            "2. high": "136.6500",
            "3. low": "135.1700",
            "4. close": "136.3200",
            "5. volume": "4879670"
        },
        "2019-02-05": {
            "1. open": "135.2800",
            "2. high": "135.8200",
            "3. low": "134.9200",
            "4. close": "135.5500",
            "5. volume": "5398907"
        },
        "2019-02-04": {
            "1. open": "134.0200",
            "2. high": "135.2000",
            "3. low": "132.9900",
            "4. close": "135.1900",
            "5. volume": "3966597"
        },
        "2019-02-01": {
            "1. open": "134.9700",
            "2. high": "135.2000",
            "3. low": "133.3500",
            "4. close": "134.1000",
            "5. volume": "3806047"
        },
        "2019-01-31": {
            "1. open": "134.4500",
            "2. high": "134.7200",
            "3. low": "133.7400",
            "4. close": "134.4200",
            "5. volume": "4884031"
        },
        "2019-01-30": {
            "1. open": "134.0000",
            "2. high": "135.0300",
            "3. low": "133.2500",
            "4. close": "134.3800",
            "5. volume": "4500919"
        },
        "2019-01-29": {
            "1. open": "134.2900",
            "2. high": "135.4100",
            "3. low": "133.6000",
            "4. close": "134.3300",
            "5. volume": "5037129"
        },
        "2019-01-28": {
            "1. open": "133.1000",
            "2. high": "134.8100",
            "3. low": "132.5800",
            "4. close": "134.2700",
            "5. volume": "5357736"
        },
        "2019-01-25": {
            "1. open": "132.8700",
            "2. high": "134.4400",
            "3. low": "132.4300",
            "4. close": "133.9700",
            "5. volume": "5708500"
        },
        "2019-01-24": {
            "1. open": "132.6300",
            "2. high": "133.2100",
            "3. low": "131.4300",
            "4. close": "132.5300",
            "5. volume": "6322928"
        },
        "2019-01-23": {
            "1. open": "131.3700",
            "2. high": "135.0000",
            "3. low": "130.3100",
            "4. close": "132.8900",
            "5. volume": "22063666"
        },
        "2019-01-22": {
            "1. open": "123.3000",
            "2. high": "123.8000",
            "3. low": "121.5400",
            "4. close": "122.5200",
            "5. volume": "10052384"
        },
        "2019-01-18": {
            "1. open": "123.2700",
            "2. high": "124.7200",
            "3. low": "122.7100",
            "4. close": "123.8200",
            "5. volume": "6008509"
        },
        "2019-01-17": {
            "1. open": "120.5600",
            "2. high": "122.4100",
            "3. low": "120.5500",
            "4. close": "122.1900",
            "5. volume": "5029871"
        },
        "2019-01-16": {
            "1. open": "121.5800",
            "2. high": "122.0000",
            "3. low": "120.8300",
            "4. close": "121.6200",
            "5. volume": "3841100"
        },
        "2019-01-15": {
            "1. open": "120.9600",
            "2. high": "121.9300",
            "3. low": "120.8200",
            "4. close": "121.7300",
            "5. volume": "3507719"
        },
        "2019-01-14": {
            "1. open": "120.5100",
            "2. high": "120.6500",
            "3. low": "119.7600",
            "4. close": "120.3900",
            "5. volume": "5228909"
        },
        "2019-01-11": {
            "1. open": "121.5800",
            "2. high": "121.6200",
            "3. low": "120.2000",
            "4. close": "121.4600",
            "5. volume": "3722370"
        },
        "2019-01-10": {
            "1. open": "120.0800",
            "2. high": "121.8600",
            "3. low": "119.9500",
            "4. close": "121.7900",
            "5. volume": "3909971"
        },
        "2019-01-09": {
            "1. open": "120.9100",
            "2. high": "121.4000",
            "3. low": "119.8700",
            "4. close": "120.6900",
            "5. volume": "3633663"
        },
        "2019-01-08": {
            "1. open": "119.6600",
            "2. high": "120.5700",
            "3. low": "118.9800",
            "4. close": "119.8300",
            "5. volume": "4763636"
        },
        "2019-01-07": {
            "1. open": "117.5000",
            "2. high": "118.8300",
            "3. low": "116.6700",
            "4. close": "118.1500",
            "5. volume": "3751204"
        },
        "2019-01-04": {
            "1. open": "114.9100",
            "2. high": "117.4900",
            "3. low": "114.4400",
            "4. close": "117.3200",
            "5. volume": "4477755"
        },
        "2019-01-03": {
            "1. open": "114.5300",
            "2. high": "114.8800",
            "3. low": "112.6900",
            "4. close": "112.9100",
            "5. volume": "4346659"
        },
        "2019-01-02": {
            "1. open": "112.0100",
            "2. high": "115.9800",
            "3. low": "111.6900",
            "4. close": "115.2100",
            "5. volume": "4239924"
        },
        "2018-12-31": {
            "1. open": "113.3300",
            "2. high": "114.3500",
            "3. low": "112.4201",
            "4. close": "113.6700",
            "5. volume": "4982755"
        },
        "2018-12-28": {
            "1. open": "114.2200",
            "2. high": "114.8000",
            "3. low": "112.5000",
            "4. close": "113.0300",
            "5. volume": "5117533"
        },
        "2018-12-27": {
            "1. open": "109.9900",
            "2. high": "113.7800",
            "3. low": "109.4700",
            "4. close": "113.7800",
            "5. volume": "6045590"
        },
        "2018-12-26": {
            "1. open": "108.0000",
            "2. high": "111.3900",
            "3. low": "105.9400",
            "4. close": "111.3900",
            "5. volume": "6645794"
        },
        "2018-12-24": {
            "1. open": "109.9000",
            "2. high": "111.0000",
            "3. low": "107.5000",
            "4. close": "107.5700",
            "5. volume": "3821376"
        },
        "2018-12-21": {
            "1. open": "112.5000",
            "2. high": "115.2800",
            "3. low": "110.4400",
            "4. close": "110.9400",
            "5. volume": "10386453"
        },
        "2018-12-20": {
            "1. open": "115.7000",
            "2. high": "116.4500",
            "3. low": "111.7000",
            "4. close": "113.0200",
            "5. volume": "8454350"
        },
        "2018-12-19": {
            "1. open": "117.1500",
            "2. high": "120.2700",
            "3. low": "115.9700",
            "4. close": "116.4300",
            "5. volume": "6979823"
        },
        "2018-12-18": {
            "1. open": "116.9000",
            "2. high": "118.2300",
            "3. low": "116.0200",
            "4. close": "116.6500",
            "5. volume": "6290186"
        },
        "2018-12-17": {
            "1. open": "119.0700",
            "2. high": "119.7800",
            "3. low": "115.0700",
            "4. close": "116.1000",
            "5. volume": "7374476"
        },
        "2018-12-14": {
            "1. open": "119.5000",
            "2. high": "121.1100",
            "3. low": "119.4400",
            "4. close": "119.9000",
            "5. volume": "4554204"
        },
        "2018-12-13": {
            "1. open": "121.2600",
            "2. high": "121.7900",
            "3. low": "120.1700",
            "4. close": "120.7300",
            "5. volume": "3993597"
        },
        "2018-12-12": {
            "1. open": "122.5100",
            "2. high": "122.8800",
            "3. low": "121.0000",
            "4. close": "121.1600",
            "5. volume": "3560790"
        },
        "2018-12-11": {
            "1. open": "123.2500",
            "2. high": "123.8100",
            "3. low": "120.0000",
            "4. close": "120.8900",
            "5. volume": "5043081"
        },
        "2018-12-10": {
            "1. open": "119.7400",
            "2. high": "121.6800",
            "3. low": "118.5200",
            "4. close": "121.1300",
            "5. volume": "6549506"
        },
        "2018-12-07": {
            "1. open": "123.9000",
            "2. high": "124.0500",
            "3. low": "118.8700",
            "4. close": "119.3400",
            "5. volume": "7019616"
        },
        "2018-12-06": {
            "1. open": "119.7200",
            "2. high": "123.9100",
            "3. low": "119.3010",
            "4. close": "123.9100",
            "5. volume": "6938049"
        },
        "2018-12-04": {
            "1. open": "124.4900",
            "2. high": "124.9200",
            "3. low": "121.3300",
            "4. close": "121.6000",
            "5. volume": "6000697"
        },
        "2018-12-03": {
            "1. open": "125.6700",
            "2. high": "126.5900",
            "3. low": "124.3600",
            "4. close": "125.3100",
            "5. volume": "5843112"
        },
        "2018-11-30": {
            "1. open": "121.6600",
            "2. high": "124.6900",
            "3. low": "121.4800",
            "4. close": "124.2700",
            "5. volume": "7251590"
        },
        "2018-11-29": {
            "1. open": "122.4400",
            "2. high": "123.1200",
            "3. low": "121.4000",
            "4. close": "121.4800",
            "5. volume": "5200113"
        },
        "2018-11-28": {
            "1. open": "121.0100",
            "2. high": "123.0900",
            "3. low": "120.2200",
            "4. close": "123.0000",
            "5. volume": "5104520"
        },
        "2018-11-27": {
            "1. open": "118.3800",
            "2. high": "120.0400",
            "3. low": "118.3700",
            "4. close": "120.0300",
            "5. volume": "4903771"
        },
        "2018-11-26": {
            "1. open": "118.3700",
            "2. high": "120.2500",
            "3. low": "118.0600",
            "4. close": "119.5600",
            "5. volume": "5011130"
        },
        "2018-11-23": {
            "1. open": "118.0900",
            "2. high": "118.3382",
            "3. low": "116.9100",
            "4. close": "117.1900",
            "5. volume": "2334730"
        },
        "2018-11-21": {
            "1. open": "117.6100",
            "2. high": "119.5100",
            "3. low": "117.3900",
            "4. close": "118.5700",
            "5. volume": "5335842"
        },
        "2018-11-20": {
            "1. open": "118.4900",
            "2. high": "119.4900",
            "3. low": "116.7000",
            "4. close": "117.2000",
            "5. volume": "6233777"
        },
        "2018-11-19": {
            "1. open": "121.6300",
            "2. high": "122.1800",
            "3. low": "119.7700",
            "4. close": "120.3100",
            "5. volume": "4131238"
        },
        "2018-11-16": {
            "1. open": "120.8900",
            "2. high": "121.8500",
            "3. low": "120.5400",
            "4. close": "121.5700",
            "5. volume": "4076315"
        },
        "2018-11-15": {
            "1. open": "119.6600",
            "2. high": "121.4400",
            "3. low": "119.5100",
            "4. close": "121.4400",
            "5. volume": "5207973"
        },
        "2018-11-14": {
            "1. open": "121.1100",
            "2. high": "121.9300",
            "3. low": "119.7700",
            "4. close": "120.2000",
            "5. volume": "4762275"
        },
        "2018-11-13": {
            "1. open": "121.1900",
            "2. high": "122.2500",
            "3. low": "119.9000",
            "4. close": "120.8400",
            "5. volume": "4084385"
        },
        "2018-11-12": {
            "1. open": "123.5000",
            "2. high": "123.5700",
            "3. low": "120.6500",
            "4. close": "120.9000",
            "5. volume": "5379113"
        },
        "2018-11-09": {
            "1. open": "123.6100",
            "2. high": "124.5700",
            "3. low": "121.9600",
            "4. close": "123.5400",
            "5. volume": "6961902"
        },
        "2018-11-08": {
            "1. open": "122.6600",
            "2. high": "124.4000",
            "3. low": "122.6300",
            "4. close": "123.3800",
            "5. volume": "10396439"
        },
        "2018-11-07": {
            "1. open": "123.7900",
            "2. high": "125.0600",
            "3. low": "122.3300",
            "4. close": "124.8400",
            "5. volume": "12382666"
        },
        "2018-11-06": {
            "1. open": "120.7000",
            "2. high": "123.8100",
            "3. low": "120.3100",
            "4. close": "123.1200",
            "5. volume": "9597392"
        },
        "2018-11-05": {
            "1. open": "116.1000",
            "2. high": "120.7700",
            "3. low": "116.0000",
            "4. close": "120.0600",
            "5. volume": "9144598"
        },
        "2018-11-02": {
            "1. open": "117.5100",
            "2. high": "117.7500",
            "3. low": "114.5400",
            "4. close": "115.6700",
            "5. volume": "10592681"
        },
        "2018-11-01": {
            "1. open": "115.5000",
            "2. high": "117.0000",
            "3. low": "115.1100",
            "4. close": "116.8300",
            "5. volume": "13626730"
        },
        "2018-10-31": {
            "1. open": "116.4900",
            "2. high": "116.5000",
            "3. low": "114.0900",
            "4. close": "115.4300",
            "5. volume": "21644978"
        },
        "2018-10-30": {
            "1. open": "120.4800",
            "2. high": "121.5000",
            "3. low": "115.1500",
            "4. close": "115.4000",
            "5. volume": "21458594"
        },
        "2018-10-29": {
            "1. open": "119.3400",
            "2. high": "123.9500",
            "3. low": "118.3000",
            "4. close": "119.6400",
            "5. volume": "20450448"
        },
        "2018-10-26": {
            "1. open": "125.2100",
            "2. high": "125.7800",
            "3. low": "123.7100",
            "4. close": "124.7900",
            "5. volume": "8767029"
        },
        "2018-10-25": {
            "1. open": "127.2500",
            "2. high": "127.7900",
            "3. low": "125.1400",
            "4. close": "126.4500",
            "5. volume": "10304327"
        },
        "2018-10-24": {
            "1. open": "131.1700",
            "2. high": "131.6900",
            "3. low": "127.0000",
            "4. close": "127.2100",
            "5. volume": "5710320"
        },
        "2018-10-23": {
            "1. open": "129.0200",
            "2. high": "131.9000",
            "3. low": "128.4100",
            "4. close": "131.2100",
            "5. volume": "6463580"
        },
        "2018-10-22": {
            "1. open": "129.5800",
            "2. high": "130.4400",
            "3. low": "128.4000",
            "4. close": "130.0200",
            "5. volume": "5719518"
        },
        "2018-10-19": {
            "1. open": "130.6500",
            "2. high": "131.8900",
            "3. low": "127.9600",
            "4. close": "129.1000",
            "5. volume": "7791636"
        },
        "2018-10-18": {
            "1. open": "132.7300",
            "2. high": "133.4000",
            "3. low": "130.0400",
            "4. close": "130.5500",
            "5. volume": "10011678"
        },
        "2018-10-17": {
            "1. open": "135.8900",
            "2. high": "137.1500",
            "3. low": "133.4200",
            "4. close": "134.0500",
            "5. volume": "19464000"
        },
        "2018-10-16": {
            "1. open": "142.9300",
            "2. high": "145.4500",
            "3. low": "141.5800",
            "4. close": "145.1200",
            "5. volume": "8695489"
        },
        "2018-10-15": {
            "1. open": "140.3800",
            "2. high": "142.2600",
            "3. low": "140.1400",
            "4. close": "141.1300",
            "5. volume": "4965533"
        },
        "2018-10-12": {
            "1. open": "141.1200",
            "2. high": "141.5400",
            "3. low": "139.0800",
            "4. close": "140.8500",
            "5. volume": "6563403"
        },
        "2018-10-11": {
            "1. open": "142.6200",
            "2. high": "144.1900",
            "3. low": "138.7800",
            "4. close": "139.0200",
            "5. volume": "8710491"
        },
        "2018-10-10": {
            "1. open": "147.5000",
            "2. high": "147.6900",
            "3. low": "142.5000",
            "4. close": "142.6900",
            "5. volume": "5547697"
        },
        "2018-10-09": {
            "1. open": "148.0800",
            "2. high": "148.3600",
            "3. low": "146.9300",
            "4. close": "147.2400",
            "5. volume": "3642496"
        },
        "2018-10-08": {
            "1. open": "148.5000",
            "2. high": "149.0700",
            "3. low": "147.1800",
            "4. close": "148.3900",
            "5. volume": "3239347"
        },
        "2018-10-05": {
            "1. open": "150.9000",
            "2. high": "151.7900",
            "3. low": "147.8700",
            "4. close": "149.0300",
            "5. volume": "4602252"
        },
        "2018-10-04": {
            "1. open": "151.6900",
            "2. high": "152.8000",
            "3. low": "150.3600",
            "4. close": "151.3100",
            "5. volume": "4238143"
        },
        "2018-10-03": {
            "1. open": "154.0000",
            "2. high": "154.3600",
            "3. low": "152.8000",
            "4. close": "153.2200",
            "5. volume": "3315298"
        },
        "2018-10-02": {
            "1. open": "152.9900",
            "2. high": "153.8400",
            "3. low": "152.5000",
            "4. close": "153.7500",
            "5. volume": "3030125"
        },
        "2018-10-01": {
            "1. open": "151.7100",
            "2. high": "153.4200",
            "3. low": "151.7100",
            "4. close": "153.0000",
            "5. volume": "3757419"
        },
        "2018-09-28": {
            "1. open": "151.1600",
            "2. high": "151.6300",
            "3. low": "150.7900",
            "4. close": "151.2100",
            "5. volume": "3305798"
        },
        "2018-09-27": {
            "1. open": "152.0100",
            "2. high": "152.3900",
            "3. low": "151.1600",
            "4. close": "151.5000",
            "5. volume": "3477643"
        },
        "2018-09-26": {
            "1. open": "152.4000",
            "2. high": "153.3500",
            "3. low": "151.3400",
            "4. close": "151.6100",
            "5. volume": "7401862"
        },
        "2018-09-25": {
            "1. open": "149.9100",
            "2. high": "150.4100",
            "3. low": "148.3600",
            "4. close": "148.9100",
            "5. volume": "4397457"
        },
        "2018-09-24": {
            "1. open": "151.1000",
            "2. high": "151.2000",
            "3. low": "149.4600",
            "4. close": "150.0300",
            "5. volume": "4264984"
        },
        "2018-09-21": {
            "1. open": "151.4800",
            "2. high": "152.6000",
            "3. low": "150.7400",
            "4. close": "151.3500",
            "5. volume": "19947878"
        },
        "2018-09-20": {
            "1. open": "149.5800",
            "2. high": "151.3800",
            "3. low": "149.4400",
            "4. close": "151.1500",
            "5. volume": "5952223"
        },
        "2018-09-19": {
            "1. open": "148.6300",
            "2. high": "149.9600",
            "3. low": "148.2300",
            "4. close": "149.0600",
            "5. volume": "4246382"
        },
        "2018-09-18": {
            "1. open": "147.7600",
            "2. high": "148.9900",
            "3. low": "147.4700",
            "4. close": "148.5600",
            "5. volume": "3629596"
        },
        "2018-09-17": {
            "1. open": "148.4400",
            "2. high": "149.0700",
            "3. low": "147.7700",
            "4. close": "147.9400",
            "5. volume": "3551882"
        },
        "2018-09-14": {
            "1. open": "148.8500",
            "2. high": "149.3000",
            "3. low": "147.7800",
            "4. close": "148.3300",
            "5. volume": "3452144"
        },
        "2018-09-13": {
            "1. open": "147.3500",
            "2. high": "149.0000",
            "3. low": "147.1200",
            "4. close": "148.9500",
            "5. volume": "5346540"
        },
        "2018-09-12": {
            "1. open": "146.3700",
            "2. high": "147.9800",
            "3. low": "146.0300",
            "4. close": "146.5700",
            "5. volume": "4506679"
        },
        "2018-09-11": {
            "1. open": "146.0000",
            "2. high": "146.9900",
            "3. low": "145.2500",
            "4. close": "146.4900",
            "5. volume": "3374774"
        },
        "2018-09-10": {
            "1. open": "146.6000",
            "2. high": "147.3000",
            "3. low": "145.5600",
            "4. close": "145.6500",
            "5. volume": "3618209"
        },
        "2018-09-07": {
            "1. open": "145.9400",
            "2. high": "146.5000",
            "3. low": "145.1200",
            "4. close": "145.4500",
            "5. volume": "4693127"
        },
        "2018-09-06": {
            "1. open": "146.8800",
            "2. high": "147.6600",
            "3. low": "145.5400",
            "4. close": "146.3900",
            "5. volume": "4248831"
        },
        "2018-09-05": {
            "1. open": "145.1900",
            "2. high": "146.7500",
            "3. low": "145.0500",
            "4. close": "146.6600",
            "5. volume": "3126540"
        },
        "2018-09-04": {
            "1. open": "145.9800",
            "2. high": "146.1900",
            "3. low": "144.8100",
            "4. close": "145.6800",
            "5. volume": "3326153"
        },
        "2018-08-31": {
            "1. open": "145.7200",
            "2. high": "146.7800",
            "3. low": "145.5400",
            "4. close": "146.4800",
            "5. volume": "3488476"
        },
        "2018-08-30": {
            "1. open": "147.0300",
            "2. high": "147.3000",
            "3. low": "145.2500",
            "4. close": "145.9300",
            "5. volume": "3340369"
        },
        "2018-08-29": {
            "1. open": "146.8700",
            "2. high": "147.9300",
            "3. low": "146.6000",
            "4. close": "147.5400",
            "5. volume": "3153845"
        },
        "2018-08-28": {
            "1. open": "146.9500",
            "2. high": "146.9900",
            "3. low": "146.1900",
            "4. close": "146.5900",
            "5. volume": "2455328"
        },
        "2018-08-27": {
            "1. open": "146.9400",
            "2. high": "147.6200",
            "3. low": "146.5200",
            "4. close": "146.6900",
            "5. volume": "3491565"
        },
        "2018-08-24": {
            "1. open": "145.4600",
            "2. high": "146.0900",
            "3. low": "144.8700",
            "4. close": "146.0400",
            "5. volume": "2776813"
        },
        "2018-08-23": {
            "1. open": "145.0400",
            "2. high": "145.5200",
            "3. low": "144.7500",
            "4. close": "145.3700",
            "5. volume": "2220603"
        },
        "2018-08-22": {
            "1. open": "146.0100",
            "2. high": "146.1600",
            "3. low": "145.1900",
            "4. close": "145.2400",
            "5. volume": "2388961"
        },
        "2018-08-21": {
            "1. open": "147.0000",
            "2. high": "147.1200",
            "3. low": "145.8900",
            "4. close": "145.9700",
            "5. volume": "3106876"
        },
        "2018-08-20": {
            "1. open": "146.3700",
            "2. high": "147.1600",
            "3. low": "146.1500",
            "4. close": "146.5100",
            "5. volume": "2499654"
        },
        "2018-08-17": {
            "1. open": "144.7900",
            "2. high": "146.3900",
            "3. low": "144.6900",
            "4. close": "146.0600",
            "5. volume": "2678820"
        },
        "2018-08-16": {
            "1. open": "144.3700",
            "2. high": "145.6800",
            "3. low": "144.3700",
            "4. close": "145.3400",
            "5. volume": "5250878"
        },
        "2018-08-15": {
            "1. open": "142.5500",
            "2. high": "144.0000",
            "3. low": "142.0000",
            "4. close": "143.9100",
            "5. volume": "4241496"
        },
        "2018-08-14": {
            "1. open": "143.0000",
            "2. high": "143.8200",
            "3. low": "142.9300",
            "4. close": "143.3600",
            "5. volume": "2860041"
        },
        "2018-08-13": {
            "1. open": "144.1500",
            "2. high": "144.3000",
            "3. low": "142.5300",
            "4. close": "142.7100",
            "5. volume": "2858842"
        },
        "2018-08-10": {
            "1. open": "144.5000",
            "2. high": "145.0700",
            "3. low": "143.8800",
            "4. close": "144.4800",
            "5. volume": "3003158"
        },
        "2018-08-09": {
            "1. open": "145.5300",
            "2. high": "145.9400",
            "3. low": "144.7300",
            "4. close": "144.7700",
            "5. volume": "3093504"
        },
        "2018-08-08": {
            "1. open": "147.3300",
            "2. high": "147.4300",
            "3. low": "146.2400",
            "4. close": "146.8900",
            "5. volume": "3581746"
        },
        "2018-08-07": {
            "1. open": "146.6500",
            "2. high": "147.6400",
            "3. low": "146.3500",
            "4. close": "147.0100",
            "5. volume": "3508758"
        },
        "2018-08-06": {
            "1. open": "146.9500",
            "2. high": "147.2000",
            "3. low": "145.5700",
            "4. close": "146.0300",
            "5. volume": "3913743"
        },
        "2018-08-03": {
            "1. open": "143.2400",
            "2. high": "147.9200",
            "3. low": "143.0000",
            "4. close": "147.7000",
            "5. volume": "8053567"
        },
        "2018-08-02": {
            "1. open": "142.8600",
            "2. high": "143.3600",
            "3. low": "142.3300",
            "4. close": "142.9600",
            "5. volume": "3841447"
        },
        "2018-08-01": {
            "1. open": "144.7600",
            "2. high": "145.1900",
            "3. low": "143.3400",
            "4. close": "143.5000",
            "5. volume": "3388386"
        },
        "2018-07-31": {
            "1. open": "145.7400",
            "2. high": "145.8000",
            "3. low": "144.1600",
            "4. close": "144.9300",
            "5. volume": "5474478"
        },
        "2018-07-30": {
            "1. open": "144.8000",
            "2. high": "146.2400",
            "3. low": "144.6900",
            "4. close": "145.4900",
            "5. volume": "3608283"
        },
        "2018-07-27": {
            "1. open": "146.8900",
            "2. high": "147.1400",
            "3. low": "144.6600",
            "4. close": "145.1500",
            "5. volume": "3749642"
        },
        "2018-07-26": {
            "1. open": "147.4300",
            "2. high": "149.2700",
            "3. low": "146.6300",
            "4. close": "146.7100",
            "5. volume": "4778022"
        },
        "2018-07-25": {
            "1. open": "146.0100",
            "2. high": "146.6500",
            "3. low": "145.5000",
            "4. close": "146.6200",
            "5. volume": "3623182"
        },
        "2018-07-24": {
            "1. open": "146.7000",
            "2. high": "147.0400",
            "3. low": "145.9200",
            "4. close": "146.3800",
            "5. volume": "3891625"
        },
        "2018-07-23": {
            "1. open": "146.3500",
            "2. high": "146.7000",
            "3. low": "145.0100",
            "4. close": "145.7000",
            "5. volume": "3897892"
        },
        "2018-07-20": {
            "1. open": "148.5800",
            "2. high": "148.8600",
            "3. low": "146.2600",
            "4. close": "146.3500",
            "5. volume": "6415972"
        },
        "2018-07-19": {
            "1. open": "147.8500",
            "2. high": "150.5400",
            "3. low": "147.2500",
            "4. close": "149.2400",
            "5. volume": "14655804"
        },
        "2018-07-18": {
            "1. open": "143.5100",
            "2. high": "144.8000",
            "3. low": "142.7400",
            "4. close": "144.5200",
            "5. volume": "6935288"
        },
        "2018-07-17": {
            "1. open": "144.7500",
            "2. high": "145.0000",
            "3. low": "143.3400",
            "4. close": "143.4900",
            "5. volume": "5096741"
        },
        "2018-07-16": {
            "1. open": "145.6700",
            "2. high": "145.7900",
            "3. low": "144.2100",
            "4. close": "145.4600",
            "5. volume": "3468817"
        },
        "2018-07-13": {
            "1. open": "146.4500",
            "2. high": "146.9800",
            "3. low": "145.8000",
            "4. close": "145.9000",
            "5. volume": "3067638"
        },
        "2018-07-12": {
            "1. open": "145.8500",
            "2. high": "146.8300",
            "3. low": "145.7400",
            "4. close": "146.4500",
            "5. volume": "3119505"
        },
        "2018-07-11": {
            "1. open": "144.0000",
            "2. high": "146.1900",
            "3. low": "144.0000",
            "4. close": "144.9400",
            "5. volume": "3526565"
        },
        "2018-07-10": {
            "1. open": "144.5100",
            "2. high": "145.5900",
            "3. low": "144.2600",
            "4. close": "144.7100",
            "5. volume": "3776991"
        },
        "2018-07-09": {
            "1. open": "142.5900",
            "2. high": "144.7200",
            "3. low": "142.4700",
            "4. close": "144.3900",
            "5. volume": "3904652"
        },
        "2018-07-06": {
            "1. open": "141.5300",
            "2. high": "142.9400",
            "3. low": "141.1700",
            "4. close": "142.4800",
            "5. volume": "2910426"
        },
        "2018-07-05": {
            "1. open": "140.4800",
            "2. high": "141.4300",
            "3. low": "139.9300",
            "4. close": "141.4300",
            "5. volume": "3744730"
        },
        "2018-07-03": {
            "1. open": "140.6500",
            "2. high": "140.9400",
            "3. low": "139.3700",
            "4. close": "139.5700",
            "5. volume": "1963232"
        },
        "2018-07-02": {
            "1. open": "138.2800",
            "2. high": "140.2200",
            "3. low": "138.2000",
            "4. close": "139.8600",
            "5. volume": "3405642"
        },
        "2018-06-29": {
            "1. open": "140.3200",
            "2. high": "141.3600",
            "3. low": "139.6100",
            "4. close": "139.7000",
            "5. volume": "3753684"
        },
        "2018-06-28": {
            "1. open": "138.1000",
            "2. high": "140.5400",
            "3. low": "137.9500",
            "4. close": "140.0400",
            "5. volume": "4523666"
        },
        "2018-06-27": {
            "1. open": "139.1100",
            "2. high": "139.7800",
            "3. low": "137.4500",
            "4. close": "137.4800",
            "5. volume": "4097588"
        },
        "2018-06-26": {
            "1. open": "139.3600",
            "2. high": "139.8500",
            "3. low": "138.3300",
            "4. close": "139.0800",
            "5. volume": "4139455"
        },
        "2018-06-25": {
            "1. open": "140.4000",
            "2. high": "140.4000",
            "3. low": "138.2800",
            "4. close": "138.7900",
            "5. volume": "8937085"
        },
        "2018-06-22": {
            "1. open": "141.6400",
            "2. high": "141.8100",
            "3. low": "140.7800",
            "4. close": "141.2800",
            "5. volume": "6013678"
        },
        "2018-06-21": {
            "1. open": "142.5900",
            "2. high": "143.1400",
            "3. low": "140.8300",
            "4. close": "141.2500",
            "5. volume": "3887650"
        },
        "2018-06-20": {
            "1. open": "144.2200",
            "2. high": "144.5200",
            "3. low": "142.4100",
            "4. close": "142.6300",
            "5. volume": "3329917"
        },
        "2018-06-19": {
            "1. open": "143.1200",
            "2. high": "144.2200",
            "3. low": "142.9500",
            "4. close": "143.9000",
            "5. volume": "3487015"
        },
        "2018-06-18": {
            "1. open": "144.1800",
            "2. high": "144.5200",
            "3. low": "143.1400",
            "4. close": "144.4800",
            "5. volume": "4286406"
        },
        "2018-06-15": {
            "1. open": "144.9000",
            "2. high": "145.4700",
            "3. low": "143.7000",
            "4. close": "145.3900",
            "5. volume": "9116048"
        },
        "2018-06-14": {
            "1. open": "146.6500",
            "2. high": "146.9800",
            "3. low": "145.0900",
            "4. close": "145.2000",
            "5. volume": "3326343"
        },
        "2018-06-13": {
            "1. open": "146.7900",
            "2. high": "147.4700",
            "3. low": "146.2000",
            "4. close": "146.3500",
            "5. volume": "2968180"
        },
        "2018-06-12": {
            "1. open": "147.1000",
            "2. high": "147.5200",
            "3. low": "146.6200",
            "4. close": "146.8700",
            "5. volume": "2640515"
        },
        "2018-06-11": {
            "1. open": "146.6200",
            "2. high": "147.4100",
            "3. low": "146.1400",
            "4. close": "146.5800",
            "5. volume": "3259986"
        },
        "2018-06-08": {
            "1. open": "145.0000",
            "2. high": "146.4300",
            "3. low": "144.3700",
            "4. close": "146.1400",
            "5. volume": "5210468"
        },
        "2018-06-07": {
            "1. open": "145.0000",
            "2. high": "146.7000",
            "3. low": "144.9300",
            "4. close": "145.3600",
            "5. volume": "4316484"
        },
        "2018-06-06": {
            "1. open": "144.3400",
            "2. high": "144.7200",
            "3. low": "143.5400",
            "4. close": "144.7100",
            "5. volume": "3220139"
        },
        "2018-06-05": {
            "1. open": "143.0500",
            "2. high": "144.0800",
            "3. low": "143.0400",
            "4. close": "143.7000",
            "5. volume": "2836017"
        },
        "2018-06-04": {
            "1. open": "142.3000",
            "2. high": "143.1700",
            "3. low": "142.1800",
            "4. close": "143.0400",
            "5. volume": "3035257"
        },
        "2018-06-01": {
            "1. open": "142.4300",
            "2. high": "142.8400",
            "3. low": "141.6200",
            "4. close": "141.9500",
            "5. volume": "3857530"
        },
        "2018-05-31": {
            "1. open": "142.8100",
            "2. high": "142.8100",
            "3. low": "141.0500",
            "4. close": "141.3100",
            "5. volume": "6830256"
        },
        "2018-05-30": {
            "1. open": "141.9000",
            "2. high": "143.1000",
            "3. low": "141.8200",
            "4. close": "142.6200",
            "5. volume": "5118530"
        },
        "2018-05-29": {
            "1. open": "142.5300",
            "2. high": "142.8900",
            "3. low": "140.2100",
            "4. close": "141.2200",
            "5. volume": "4537638"
        },
        "2018-05-25": {
            "1. open": "143.9000",
            "2. high": "144.5700",
            "3. low": "143.4600",
            "4. close": "143.6400",
            "5. volume": "4914294"
        },
        "2018-05-24": {
            "1. open": "144.3900",
            "2. high": "144.4800",
            "3. low": "142.9500",
            "4. close": "144.0700",
            "5. volume": "3398701"
        },
        "2018-05-23": {
            "1. open": "144.3500",
            "2. high": "144.7000",
            "3. low": "143.4800",
            "4. close": "144.6700",
            "5. volume": "3459747"
        },
        "2018-05-22": {
            "1. open": "145.5200",
            "2. high": "146.2000",
            "3. low": "145.0000",
            "4. close": "145.0900",
            "5. volume": "2284020"
        },
        "2018-05-21": {
            "1. open": "144.9500",
            "2. high": "146.0400",
            "3. low": "144.6800",
            "4. close": "145.4900",
            "5. volume": "2894698"
        },
        "2018-05-18": {
            "1. open": "144.4700",
            "2. high": "144.9400",
            "3. low": "143.9900",
            "4. close": "144.0800",
            "5. volume": "2682243"
        },
        "2018-05-17": {
            "1. open": "144.5000",
            "2. high": "145.1900",
            "3. low": "143.7700",
            "4. close": "144.5000",
            "5. volume": "3147659"
        },
        "2018-05-16": {
            "1. open": "143.7000",
            "2. high": "145.0300",
            "3. low": "143.2700",
            "4. close": "144.6300",
            "5. volume": "3168659"
        },
        "2018-05-15": {
            "1. open": "143.5000",
            "2. high": "143.9900",
            "3. low": "142.9200",
            "4. close": "143.7400",
            "5. volume": "4089397"
        },
        "2018-05-14": {
            "1. open": "144.4700",
            "2. high": "145.1200",
            "3. low": "144.1400",
            "4. close": "144.3000",
            "5. volume": "3216062"
        },
        "2018-05-11": {
            "1. open": "144.1100",
            "2. high": "144.8500",
            "3. low": "143.5800",
            "4. close": "144.1400",
            "5. volume": "3073167"
        },
        "2018-05-10": {
            "1. open": "143.1500",
            "2. high": "144.3300",
            "3. low": "143.0100",
            "4. close": "144.2400",
            "5. volume": "3726608"
        },
        "2018-05-09": {
            "1. open": "141.9000",
            "2. high": "143.0200",
            "3. low": "141.2800",
            "4. close": "142.6100",
            "5. volume": "4195953"
        },
        "2018-05-08": {
            "1. open": "143.0000",
            "2. high": "143.5100",
            "3. low": "142.0600",
            "4. close": "143.0000",
            "5. volume": "5369119"
        },
        "2018-05-07": {
            "1. open": "144.0000",
            "2. high": "144.3200",
            "3. low": "142.6400",
            "4. close": "143.2200",
            "5. volume": "3657009"
        },
        "2018-05-04": {
            "1. open": "141.1000",
            "2. high": "144.3500",
            "3. low": "140.2800",
            "4. close": "143.9100",
            "5. volume": "4402170"
        },
        "2018-05-03": {
            "1. open": "142.1300",
            "2. high": "142.2300",
            "3. low": "139.9000",
            "4. close": "141.9900",
            "5. volume": "5018592"
        },
        "2018-05-02": {
            "1. open": "144.4600",
            "2. high": "144.8200",
            "3. low": "142.0700",
            "4. close": "142.4500",
            "5. volume": "5194917"
        },
        "2018-05-01": {
            "1. open": "144.6500",
            "2. high": "145.0200",
            "3. low": "143.4700",
            "4. close": "145.0000",
            "5. volume": "4433393"
        },
        "2018-04-30": {
            "1. open": "146.8600",
            "2. high": "147.3800",
            "3. low": "144.9600",
            "4. close": "144.9600",
            "5. volume": "4415533"
        },
        "2018-04-27": {
            "1. open": "146.8400",
            "2. high": "147.2500",
            "3. low": "145.6600",
            "4. close": "146.4800",
            "5. volume": "3205482"
        },
        "2018-04-26": {
            "1. open": "146.6000",
            "2. high": "147.3600",
            "3. low": "146.2000",
            "4. close": "146.7200",
            "5. volume": "4265812"
        },
        "2018-04-25": {
            "1. open": "145.7900",
            "2. high": "146.4000",
            "3. low": "144.1100",
            "4. close": "145.9400",
            "5. volume": "7324654"
        },
        "2018-04-24": {
            "1. open": "146.5100",
            "2. high": "147.3000",
            "3. low": "144.5300",
            "4. close": "145.5600",
            "5. volume": "4916476"
        },
        "2018-04-23": {
            "1. open": "145.0300",
            "2. high": "145.9600",
            "3. low": "144.3300",
            "4. close": "145.8600",
            "5. volume": "5315625"
        },
        "2018-04-20": {
            "1. open": "147.9000",
            "2. high": "147.9700",
            "3. low": "144.5100",
            "4. close": "144.9000",
            "5. volume": "8265643"
        },
        "2018-04-19": {
            "1. open": "149.1900",
            "2. high": "149.2100",
            "3. low": "146.6200",
            "4. close": "147.7000",
            "5. volume": "8086056"
        },
        "2018-04-18": {
            "1. open": "152.1400",
            "2. high": "152.6300",
            "3. low": "148.2600",
            "4. close": "148.7900",
            "5. volume": "20381695"
        },
        "2018-04-17": {
            "1. open": "158.8200",
            "2. high": "162.0000",
            "3. low": "158.5100",
            "4. close": "160.9100",
            "5. volume": "10207534"
        },
        "2018-04-16": {
            "1. open": "157.9900",
            "2. high": "159.1400",
            "3. low": "157.6700",
            "4. close": "157.8900",
            "5. volume": "4186755"
        },
        "2018-04-13": {
            "1. open": "158.6700",
            "2. high": "159.2200",
            "3. low": "155.9100",
            "4. close": "156.7100",
            "5. volume": "4057058"
        },
        "2018-04-12": {
            "1. open": "156.7500",
            "2. high": "158.9800",
            "3. low": "156.6700",
            "4. close": "158.0700",
            "5. volume": "5639444"
        },
        "2018-04-11": {
            "1. open": "154.3700",
            "2. high": "155.7800",
            "3. low": "153.8800",
            "4. close": "155.3600",
            "5. volume": "3306539"
        },
        "2018-04-10": {
            "1. open": "155.0300",
            "2. high": "156.6000",
            "3. low": "154.7500",
            "4. close": "155.3900",
            "5. volume": "3955952"
        },
        "2018-04-09": {
            "1. open": "151.8000",
            "2. high": "154.6600",
            "3. low": "151.7400",
            "4. close": "152.6900",
            "5. volume": "4413178"
        },
        "2018-04-06": {
            "1. open": "153.4600",
            "2. high": "153.9500",
            "3. low": "149.5400",
            "4. close": "150.5700",
            "5. volume": "3672919"
        },
        "2018-04-05": {
            "1. open": "154.4400",
            "2. high": "154.9200",
            "3. low": "153.3400",
            "4. close": "154.0300",
            "5. volume": "3185388"
        },
        "2018-04-04": {
            "1. open": "147.8900",
            "2. high": "154.4700",
            "3. low": "147.4500",
            "4. close": "154.1200",
            "5. volume": "4805261"
        },
        "2018-04-03": {
            "1. open": "150.8000",
            "2. high": "151.0000",
            "3. low": "148.3000",
            "4. close": "149.8500",
            "5. volume": "4135696"
        },
        "2018-04-02": {
            "1. open": "153.3400",
            "2. high": "153.3800",
            "3. low": "148.4300",
            "4. close": "150.0700",
            "5. volume": "5150435"
        },
        "2018-03-29": {
            "1. open": "153.0700",
            "2. high": "153.8900",
            "3. low": "151.0800",
            "4. close": "153.4300",
            "5. volume": "3419959"
        },
        "2018-03-28": {
            "1. open": "152.0700",
            "2. high": "153.8600",
            "3. low": "151.8900",
            "4. close": "152.5200",
            "5. volume": "3664826"
        },
        "2018-03-27": {
            "1. open": "153.9500",
            "2. high": "154.8700",
            "3. low": "151.1600",
            "4. close": "151.9100",
            "5. volume": "3810994"
        },
        "2018-03-26": {
            "1. open": "151.2100",
            "2. high": "153.6600",
            "3. low": "150.2800",
            "4. close": "153.3700",
            "5. volume": "4038586"
        },
        "2018-03-23": {
            "1. open": "152.2500",
            "2. high": "152.5800",
            "3. low": "148.5400",
            "4. close": "148.8900",
            "5. volume": "4389015"
        },
        "2018-03-22": {
            "1. open": "155.0000",
            "2. high": "155.2500",
            "3. low": "152.0000",
            "4. close": "152.0900",
            "5. volume": "4617371"
        },
        "2018-03-21": {
            "1. open": "156.5700",
            "2. high": "158.2000",
            "3. low": "155.9200",
            "4. close": "156.6900",
            "5. volume": "3240695"
        },
        "2018-03-20": {
            "1. open": "157.5200",
            "2. high": "157.9300",
            "3. low": "155.2900",
            "4. close": "156.2000",
            "5. volume": "4296935"
        },
        "2018-03-19": {
            "1. open": "159.7100",
            "2. high": "159.8900",
            "3. low": "156.4500",
            "4. close": "157.3500",
            "5. volume": "5415258"
        },
        "2018-03-16": {
            "1. open": "160.0600",
            "2. high": "161.9800",
            "3. low": "159.6400",
            "4. close": "160.2600",
            "5. volume": "8447294"
        },
        "2018-03-15": {
            "1. open": "158.7100",
            "2. high": "161.2500",
            "3. low": "158.5200",
            "4. close": "159.6100",
            "5. volume": "3860479"
        },
        "2018-03-14": {
            "1. open": "160.1700",
            "2. high": "160.6800",
            "3. low": "157.7400",
            "4. close": "158.1200",
            "5. volume": "3614293"
        },
        "2018-03-13": {
            "1. open": "160.0900",
            "2. high": "162.1100",
            "3. low": "158.8100",
            "4. close": "159.3200",
            "5. volume": "4097662"
        },
        "2018-03-12": {
            "1. open": "159.6400",
            "2. high": "161.0200",
            "3. low": "158.8700",
            "4. close": "160.2600",
            "5. volume": "5056489"
        },
        "2018-03-09": {
            "1. open": "157.4700",
            "2. high": "159.5800",
            "3. low": "157.3000",
            "4. close": "159.3100",
            "5. volume": "4783247"
        },
        "2018-03-08": {
            "1. open": "159.0000",
            "2. high": "159.5700",
            "3. low": "155.0700",
            "4. close": "156.2100",
            "5. volume": "6095521"
        },
        "2018-03-07": {
            "1. open": "155.0000",
            "2. high": "158.8300",
            "3. low": "154.7300",
            "4. close": "158.3200",
            "5. volume": "4607677"
        },
        "2018-03-06": {
            "1. open": "157.2800",
            "2. high": "157.8900",
            "3. low": "155.1600",
            "4. close": "155.7200",
            "5. volume": "3685736"
        },
        "2018-03-05": {
            "1. open": "154.1200",
            "2. high": "157.4900",
            "3. low": "153.7500",
            "4. close": "156.9500",
            "5. volume": "3670630"
        },
        "2018-03-02": {
            "1. open": "152.7900",
            "2. high": "154.7600",
            "3. low": "151.8800",
            "4. close": "154.4900",
            "5. volume": "3261141"
        },
        "2018-03-01": {
            "1. open": "155.5300",
            "2. high": "156.9700",
            "3. low": "152.7900",
            "4. close": "153.8100",
            "5. volume": "4039339"
        },
        "2018-02-28": {
            "1. open": "157.5000",
            "2. high": "158.1400",
            "3. low": "155.8000",
            "4. close": "155.8300",
            "5. volume": "3761597"
        },
        "2018-02-27": {
            "1. open": "158.4600",
            "2. high": "159.7800",
            "3. low": "156.5300",
            "4. close": "156.5500",
            "5. volume": "4192962"
        },
        "2018-02-26": {
            "1. open": "155.8100",
            "2. high": "158.8800",
            "3. low": "155.5100",
            "4. close": "158.5800",
            "5. volume": "3576723"
        },
        "2018-02-23": {
            "1. open": "154.3000",
            "2. high": "155.8500",
            "3. low": "154.0700",
            "4. close": "155.5200",
            "5. volume": "3208908"
        },
        "2018-02-22": {
            "1. open": "154.5000",
            "2. high": "155.0400",
            "3. low": "152.7900",
            "4. close": "153.1800",
            "5. volume": "4017699"
        },
        "2018-02-21": {
            "1. open": "155.4300",
            "2. high": "156.7900",
            "3. low": "153.9000",
            "4. close": "153.9600",
            "5. volume": "3492694"
        },
        "2018-02-20": {
            "1. open": "155.7900",
            "2. high": "155.9600",
            "3. low": "153.8700",
            "4. close": "155.1600",
            "5. volume": "4267801"
        },
        "2018-02-16": {
            "1. open": "155.7100",
            "2. high": "157.7900",
            "3. low": "155.6900",
            "4. close": "156.1800",
            "5. volume": "4239560"
        },
        "2018-02-15": {
            "1. open": "155.5000",
            "2. high": "156.8600",
            "3. low": "153.7000",
            "4. close": "156.0100",
            "5. volume": "5525079"
        },
        "2018-02-14": {
            "1. open": "150.1900",
            "2. high": "155.0000",
            "3. low": "150.0000",
            "4. close": "154.7600",
            "5. volume": "5422862"
        },
        "2018-02-13": {
            "1. open": "150.9000",
            "2. high": "151.1800",
            "3. low": "149.6400",
            "4. close": "150.7500",
            "5. volume": "4854790"
        },
        "2018-02-12": {
            "1. open": "150.9000",
            "2. high": "152.4000",
            "3. low": "150.3000",
            "4. close": "151.4000",
            "5. volume": "5659623"
        },
        "2018-02-09": {
            "1. open": "148.6000",
            "2. high": "150.5400",
            "3. low": "144.4000",
            "4. close": "149.5100",
            "5. volume": "7763603"
        },
        "2018-02-08": {
            "1. open": "152.4800",
            "2. high": "153.1600",
            "3. low": "147.5000",
            "4. close": "147.5900",
            "5. volume": "6599136"
        },
        "2018-02-07": {
            "1. open": "154.1700",
            "2. high": "155.3400",
            "3. low": "153.2800",
            "4. close": "153.8500",
            "5. volume": "6069258"
        },
        "2018-02-06": {
            "1. open": "150.2900",
            "2. high": "155.4900",
            "3. low": "149.1100",
            "4. close": "155.3400",
            "5. volume": "9823824"
        },
        "2018-02-05": {
            "1. open": "157.8900",
            "2. high": "158.5000",
            "3. low": "150.0000",
            "4. close": "152.5300",
            "5. volume": "8600416"
        },
        "2018-02-02": {
            "1. open": "161.7000",
            "2. high": "162.0000",
            "3. low": "158.8700",
            "4. close": "159.0300",
            "5. volume": "5174779"
        },
        "2018-02-01": {
            "1. open": "163.1900",
            "2. high": "164.1300",
            "3. low": "161.9000",
            "4. close": "162.4000",
            "5. volume": "4422505"
        },
        "2018-01-31": {
            "1. open": "163.7500",
            "2. high": "164.9900",
            "3. low": "162.7600",
            "4. close": "163.7000",
            "5. volume": "4025105"
        },
        "2018-01-30": {
            "1. open": "166.2100",
            "2. high": "166.7700",
            "3. low": "163.1600",
            "4. close": "163.6200",
            "5. volume": "4796200"
        },
        "2018-01-29": {
            "1. open": "167.4500",
            "2. high": "168.3900",
            "3. low": "166.0100",
            "4. close": "166.8000",
            "5. volume": "3423903"
        },
        "2018-01-26": {
            "1. open": "166.1200",
            "2. high": "167.4100",
            "3. low": "165.7900",
            "4. close": "167.3400",
            "5. volume": "3664496"
        },
        "2018-01-25": {
            "1. open": "165.9100",
            "2. high": "166.7800",
            "3. low": "165.1900",
            "4. close": "165.4700",
            "5. volume": "3240177"
        },
        "2018-01-24": {
            "1. open": "166.7500",
            "2. high": "168.7200",
            "3. low": "164.8200",
            "4. close": "165.3700",
            "5. volume": "5507664"
        },
        "2018-01-23": {
            "1. open": "162.8200",
            "2. high": "166.2600",
            "3. low": "162.5100",
            "4. close": "166.2500",
            "5. volume": "7417268"
        },
        "2018-01-22": {
            "1. open": "161.5100",
            "2. high": "163.9800",
            "3. low": "161.1100",
            "4. close": "162.6000",
            "5. volume": "8340507"
        },
        "2018-01-19": {
            "1. open": "164.4600",
            "2. high": "165.4000",
            "3. low": "161.3000",
            "4. close": "162.3700",
            "5. volume": "21079530"
        },
        "2018-01-18": {
            "1. open": "170.0000",
            "2. high": "171.1300",
            "3. low": "168.1500",
            "4. close": "169.1200",
            "5. volume": "10948033"
        },
        "2018-01-17": {
            "1. open": "168.0100",
            "2. high": "169.1300",
            "3. low": "167.2600",
            "4. close": "168.6500",
            "5. volume": "11630539"
        },
        "2018-01-16": {
            "1. open": "165.1000",
            "2. high": "165.2900",
            "3. low": "163.3500",
            "4. close": "163.8500",
            "5. volume": "7588202"
        },
        "2018-01-12": {
            "1. open": "164.0200",
            "2. high": "164.7400",
            "3. low": "163.0300",
            "4. close": "163.1400",
            "5. volume": "5007254"
        },
        "2018-01-11": {
            "1. open": "164.8000",
            "2. high": "164.9400",
            "3. low": "163.3000",
            "4. close": "164.2000",
            "5. volume": "3783614"
        },
        "2018-01-10": {
            "1. open": "162.9100",
            "2. high": "164.3300",
            "3. low": "162.5000",
            "4. close": "164.1800",
            "5. volume": "4150836"
        },
        "2018-01-09": {
            "1. open": "163.9000",
            "2. high": "164.5300",
            "3. low": "163.0600",
            "4. close": "163.8300",
            "5. volume": "4333418"
        },
        "2018-01-08": {
            "1. open": "162.6600",
            "2. high": "163.9100",
            "3. low": "161.7000",
            "4. close": "163.4700",
            "5. volume": "5101023"
        },
        "2018-01-05": {
            "1. open": "162.4400",
            "2. high": "162.9000",
            "3. low": "161.1000",
            "4. close": "162.4900",
            "5. volume": "5162075"
        },
        "2018-01-04": {
            "1. open": "159.6500",
            "2. high": "162.3200",
            "3. low": "159.3700",
            "4. close": "161.7000",
            "5. volume": "7363843"
        },
        "2018-01-03": {
            "1. open": "157.3400",
            "2. high": "159.8100",
            "3. low": "156.3300",
            "4. close": "158.4900",
            "5. volume": "9439063"
        },
        "2018-01-02": {
            "1. open": "154.5000",
            "2. high": "154.8100",
            "3. low": "153.5400",
            "4. close": "154.2500",
            "5. volume": "4195225"
        },
        "2017-12-29": {
            "1. open": "154.1700",
            "2. high": "154.7200",
            "3. low": "153.4200",
            "4. close": "153.4200",
            "5. volume": "3310894"
        },
        "2017-12-28": {
            "1. open": "153.2000",
            "2. high": "154.1200",
            "3. low": "153.2000",
            "4. close": "154.0400",
            "5. volume": "2669076"
        },
        "2017-12-27": {
            "1. open": "152.9500",
            "2. high": "153.1800",
            "3. low": "152.6100",
            "4. close": "153.1300",
            "5. volume": "2116522"
        },
        "2017-12-26": {
            "1. open": "152.5100",
            "2. high": "153.8600",
            "3. low": "152.5000",
            "4. close": "152.8300",
            "5. volume": "2477240"
        },
        "2017-12-22": {
            "1. open": "151.8200",
            "2. high": "153.0000",
            "3. low": "151.5000",
            "4. close": "152.5000",
            "5. volume": "2982114"
        },
        "2017-12-21": {
            "1. open": "153.1700",
            "2. high": "153.4600",
            "3. low": "151.4900",
            "4. close": "151.5000",
            "5. volume": "4126632"
        },
        "2017-12-20": {
            "1. open": "153.6500",
            "2. high": "153.8900",
            "3. low": "152.7800",
            "4. close": "152.9500",
            "5. volume": "3771425"
        },
        "2017-12-19": {
            "1. open": "154.1350",
            "2. high": "154.1700",
            "3. low": "153.0900",
            "4. close": "153.2300",
            "5. volume": "4111495"
        },
        "2017-12-18": {
            "1. open": "153.4100",
            "2. high": "154.1800",
            "3. low": "153.2100",
            "4. close": "153.3300",
            "5. volume": "5054265"
        },
        "2017-12-15": {
            "1. open": "153.7500",
            "2. high": "153.8000",
            "3. low": "152.0300",
            "4. close": "152.5000",
            "5. volume": "10469312"
        },
        "2017-12-14": {
            "1. open": "154.5000",
            "2. high": "155.1100",
            "3. low": "153.7000",
            "4. close": "154.0000",
            "5. volume": "4623845"
        },
        "2017-12-13": {
            "1. open": "156.6000",
            "2. high": "156.7300",
            "3. low": "153.8900",
            "4. close": "153.9100",
            "5. volume": "5624428"
        },
        "2017-12-12": {
            "1. open": "155.2000",
            "2. high": "157.8500",
            "3. low": "155.1600",
            "4. close": "156.7400",
            "5. volume": "6314835"
        },
        "2017-12-11": {
            "1. open": "154.9700",
            "2. high": "155.8900",
            "3. low": "154.5700",
            "4. close": "155.4100",
            "5. volume": "4068982"
        },
        "2017-12-08": {
            "1. open": "153.9400",
            "2. high": "155.0300",
            "3. low": "153.5500",
            "4. close": "154.8100",
            "5. volume": "3440847"
        },
        "2017-12-07": {
            "1. open": "154.0300",
            "2. high": "154.4500",
            "3. low": "153.2600",
            "4. close": "153.5700",
            "5. volume": "3768443"
        },
        "2017-12-06": {
            "1. open": "155.6900",
            "2. high": "156.2200",
            "3. low": "154.0900",
            "4. close": "154.1000",
            "5. volume": "3345712"
        },
        "2017-12-05": {
            "1. open": "156.4500",
            "2. high": "156.7400",
            "3. low": "154.6800",
            "4. close": "155.3500",
            "5. volume": "5042724"
        },
        "2017-12-04": {
            "1. open": "155.6700",
            "2. high": "156.8000",
            "3. low": "155.0700",
            "4. close": "156.4600",
            "5. volume": "4639109"
        },
        "2017-12-01": {
            "1. open": "154.4000",
            "2. high": "155.0200",
            "3. low": "152.9100",
            "4. close": "154.7600",
            "5. volume": "5567852"
        },
        "2017-11-30": {
            "1. open": "153.6500",
            "2. high": "154.4100",
            "3. low": "153.0800",
            "4. close": "153.9700",
            "5. volume": "6500769"
        },
        "2017-11-29": {
            "1. open": "152.8100",
            "2. high": "153.6100",
            "3. low": "152.1700",
            "4. close": "153.5500",
            "5. volume": "5098702"
        },
        "2017-11-28": {
            "1. open": "152.3500",
            "2. high": "152.9300",
            "3. low": "151.7000",
            "4. close": "152.4700",
            "5. volume": "3915618"
        },
        "2017-11-27": {
            "1. open": "152.0600",
            "2. high": "152.4900",
            "3. low": "151.6200",
            "4. close": "151.9800",
            "5. volume": "3303663"
        },
        "2017-11-24": {
            "1. open": "151.9500",
            "2. high": "152.2000",
            "3. low": "151.3300",
            "4. close": "151.8400",
            "5. volume": "1193025"
        },
        "2017-11-22": {
            "1. open": "152.0000",
            "2. high": "152.3900",
            "3. low": "151.3300",
            "4. close": "151.7700",
            "5. volume": "3125416"
        },
        "2017-11-21": {
            "1. open": "151.3000",
            "2. high": "152.4500",
            "3. low": "151.2000",
            "4. close": "151.9500",
            "5. volume": "3756184"
        },
        "2017-11-20": {
            "1. open": "150.6400",
            "2. high": "151.9500",
            "3. low": "149.9000",
            "4. close": "150.5100",
            "5. volume": "5654091"
        },
        "2017-11-17": {
            "1. open": "149.3400",
            "2. high": "150.1500",
            "3. low": "148.8300",
            "4. close": "148.9700",
            "5. volume": "4865373"
        },
        "2017-11-16": {
            "1. open": "147.7300",
            "2. high": "149.6500",
            "3. low": "147.5000",
            "4. close": "149.1200",
            "5. volume": "5393609"
        },
        "2017-11-15": {
            "1. open": "148.0000",
            "2. high": "148.7050",
            "3. low": "146.2110",
            "4. close": "147.1000",
            "5. volume": "4695745"
        },
        "2017-11-14": {
            "1. open": "147.9500",
            "2. high": "148.9700",
            "3. low": "147.4900",
            "4. close": "148.8900",
            "5. volume": "3691934"
        },
        "2017-11-13": {
            "1. open": "148.8800",
            "2. high": "149.0000",
            "3. low": "147.9200",
            "4. close": "148.4000",
            "5. volume": "5085257"
        },
        "2017-11-10": {
            "1. open": "150.6500",
            "2. high": "150.8900",
            "3. low": "149.1400",
            "4. close": "149.1600",
            "5. volume": "4304369"
        },
        "2017-11-09": {
            "1. open": "149.9300",
            "2. high": "151.8000",
            "3. low": "149.8600",
            "4. close": "150.3000",
            "5. volume": "4770841"
        },
        "2017-11-08": {
            "1. open": "151.6000",
            "2. high": "151.7944",
            "3. low": "150.2800",
            "4. close": "151.5700",
            "5. volume": "4630031"
        },
        "2017-11-07": {
            "1. open": "151.3700",
            "2. high": "151.5100",
            "3. low": "150.5000",
            "4. close": "151.3500",
            "5. volume": "3688378"
        },
        "2017-11-06": {
            "1. open": "151.7700",
            "2. high": "151.8200",
            "3. low": "150.2800",
            "4. close": "150.8400",
            "5. volume": "4498372"
        },
        "2017-11-03": {
            "1. open": "153.4200",
            "2. high": "153.4700",
            "3. low": "151.4900",
            "4. close": "151.5800",
            "5. volume": "4420582"
        },
        "2017-11-02": {
            "1. open": "154.1800",
            "2. high": "154.4900",
            "3. low": "152.9100",
            "4. close": "153.3500",
            "5. volume": "3388284"
        },
        "2017-11-01": {
            "1. open": "154.1000",
            "2. high": "154.9000",
            "3. low": "153.8300",
            "4. close": "154.0300",
            "5. volume": "3228302"
        },
        "2017-10-31": {
            "1. open": "154.3300",
            "2. high": "154.9300",
            "3. low": "152.9300",
            "4. close": "154.0600",
            "5. volume": "4224346"
        },
        "2017-10-30": {
            "1. open": "153.7600",
            "2. high": "154.5900",
            "3. low": "152.7100",
            "4. close": "154.3600",
            "5. volume": "4206189"
        },
        "2017-10-27": {
            "1. open": "154.5400",
            "2. high": "154.6300",
            "3. low": "152.9110",
            "4. close": "153.6800",
            "5. volume": "4893779"
        },
        "2017-10-26": {
            "1. open": "154.3100",
            "2. high": "155.1200",
            "3. low": "153.5400",
            "4. close": "153.6000",
            "5. volume": "4253664"
        },
        "2017-10-25": {
            "1. open": "156.0100",
            "2. high": "156.3700",
            "3. low": "153.0600",
            "4. close": "153.4950",
            "5. volume": "5443794"
        },
        "2017-10-24": {
            "1. open": "159.6500",
            "2. high": "159.7000",
            "3. low": "155.1710",
            "4. close": "155.8800",
            "5. volume": "8173017"
        },
        "2017-10-23": {
            "1. open": "162.0500",
            "2. high": "162.5100",
            "3. low": "159.5400",
            "4. close": "159.5500",
            "5. volume": "5765384"
        },
        "2017-10-20": {
            "1. open": "161.0700",
            "2. high": "162.4800",
            "3. low": "159.7700",
            "4. close": "162.0700",
            "5. volume": "7848320"
        },
        "2017-10-19": {
            "1. open": "159.8000",
            "2. high": "160.9600",
            "3. low": "159.0850",
            "4. close": "160.9000",
            "5. volume": "9878844"
        },
        "2017-10-18": {
            "1. open": "157.1200",
            "2. high": "161.2300",
            "3. low": "156.9500",
            "4. close": "159.5300",
            "5. volume": "30445283"
        },
        "2017-10-17": {
            "1. open": "146.6300",
            "2. high": "147.1200",
            "3. low": "146.1800",
            "4. close": "146.5400",
            "5. volume": "4941313"
        },
        "2017-10-16": {
            "1. open": "147.2200",
            "2. high": "147.6700",
            "3. low": "146.5100",
            "4. close": "146.8300",
            "5. volume": "3035184"
        },
        "2017-10-13": {
            "1. open": "147.4800",
            "2. high": "147.8500",
            "3. low": "146.9400",
            "4. close": "147.1000",
            "5. volume": "2490548"
        },
        "2017-10-12": {
            "1. open": "147.5600",
            "2. high": "147.8900",
            "3. low": "146.7700",
            "4. close": "147.0300",
            "5. volume": "3255559"
        },
        "2017-10-11": {
            "1. open": "148.4000",
            "2. high": "148.4700",
            "3. low": "147.2800",
            "4. close": "147.6200",
            "5. volume": "3674765"
        },
        "2017-10-10": {
            "1. open": "147.7100",
            "2. high": "148.9500",
            "3. low": "147.6500",
            "4. close": "148.5000",
            "5. volume": "4028877"
        },
        "2017-10-09": {
            "1. open": "146.5000",
            "2. high": "147.7900",
            "3. low": "146.3500",
            "4. close": "147.3900",
            "5. volume": "2678887"
        },
        "2017-10-06": {
            "1. open": "146.6400",
            "2. high": "146.8500",
            "3. low": "146.3200",
            "4. close": "146.4800",
            "5. volume": "2248474"
        },
        "2017-10-05": {
            "1. open": "146.6800",
            "2. high": "147.5400",
            "3. low": "146.4800",
            "4. close": "146.7200",
            "5. volume": "2536971"
        },
        "2017-10-04": {
            "1. open": "147.0000",
            "2. high": "147.0200",
            "3. low": "146.1100",
            "4. close": "146.4800",
            "5. volume": "2225673"
        },
        "2017-10-03": {
            "1. open": "146.6900",
            "2. high": "147.1999",
            "3. low": "146.3400",
            "4. close": "146.7800",
            "5. volume": "2285725"
        },
        "2017-10-02": {
            "1. open": "145.3500",
            "2. high": "146.8650",
            "3. low": "145.2100",
            "4. close": "146.6600",
            "5. volume": "2955450"
        },
        "2017-09-29": {
            "1. open": "145.4500",
            "2. high": "145.6900",
            "3. low": "144.9200",
            "4. close": "145.0800",
            "5. volume": "2635887"
        },
        "2017-09-28": {
            "1. open": "145.3300",
            "2. high": "145.8600",
            "3. low": "144.2100",
            "4. close": "145.6600",
            "5. volume": "2763219"
        },
        "2017-09-27": {
            "1. open": "146.6800",
            "2. high": "146.9000",
            "3. low": "145.0300",
            "4. close": "145.6600",
            "5. volume": "3446073"
        },
        "2017-09-26": {
            "1. open": "146.3600",
            "2. high": "147.4200",
            "3. low": "145.9400",
            "4. close": "146.5600",
            "5. volume": "4106513"
        },
        "2017-09-25": {
            "1. open": "145.1200",
            "2. high": "146.0300",
            "3. low": "144.9100",
            "4. close": "145.8700",
            "5. volume": "5179476"
        },
        "2017-09-22": {
            "1. open": "145.5900",
            "2. high": "145.5900",
            "3. low": "144.5900",
            "4. close": "145.1300",
            "5. volume": "2741663"
        },
        "2017-09-21": {
            "1. open": "145.6500",
            "2. high": "145.8911",
            "3. low": "145.1000",
            "4. close": "145.2600",
            "5. volume": "2289276"
        },
        "2017-09-20": {
            "1. open": "144.9300",
            "2. high": "145.8800",
            "3. low": "144.4200",
            "4. close": "145.8800",
            "5. volume": "5384615"
        },
        "2017-09-19": {
            "1. open": "144.7900",
            "2. high": "144.9800",
            "3. low": "144.2200",
            "4. close": "144.3900",
            "5. volume": "3456574"
        },
        "2017-09-18": {
            "1. open": "144.8100",
            "2. high": "145.4799",
            "3. low": "144.2700",
            "4. close": "144.5500",
            "5. volume": "3018012"
        },
        "2017-09-15": {
            "1. open": "144.8200",
            "2. high": "145.1700",
            "3. low": "144.0800",
            "4. close": "144.8200",
            "5. volume": "7297773"
        },
        "2017-09-14": {
            "1. open": "145.8600",
            "2. high": "146.3800",
            "3. low": "145.5100",
            "4. close": "145.5400",
            "5. volume": "3742944"
        },
        "2017-09-13": {
            "1. open": "145.3500",
            "2. high": "146.2900",
            "3. low": "145.3400",
            "4. close": "145.9900",
            "5. volume": "4070378"
        },
        "2017-09-12": {
            "1. open": "145.1100",
            "2. high": "146.3700",
            "3. low": "144.5100",
            "4. close": "145.7600",
            "5. volume": "5222522"
        },
        "2017-09-11": {
            "1. open": "143.5400",
            "2. high": "145.1300",
            "3. low": "143.0100",
            "4. close": "144.8600",
            "5. volume": "4549334"
        },
        "2017-09-08": {
            "1. open": "143.1500",
            "2. high": "143.1500",
            "3. low": "141.6400",
            "4. close": "142.4500",
            "5. volume": "3344701"
        },
        "2017-09-07": {
            "1. open": "144.1000",
            "2. high": "144.6400",
            "3. low": "142.4100",
            "4. close": "142.9000",
            "5. volume": "4155968"
        },
        "2017-09-06": {
            "1. open": "143.8800",
            "2. high": "144.4700",
            "3. low": "143.5000",
            "4. close": "143.8200",
            "5. volume": "3205295"
        },
        "2017-09-05": {
            "1. open": "143.5000",
            "2. high": "144.3575",
            "3. low": "142.7000",
            "4. close": "143.0400",
            "5. volume": "3097503"
        },
        "2017-09-01": {
            "1. open": "142.9800",
            "2. high": "144.5000",
            "3. low": "142.9800",
            "4. close": "144.0800",
            "5. volume": "3348503"
        },
        "2017-08-31": {
            "1. open": "143.0200",
            "2. high": "143.6600",
            "3. low": "142.6300",
            "4. close": "143.0300",
            "5. volume": "3614517"
        },
        "2017-08-30": {
            "1. open": "143.2600",
            "2. high": "143.2800",
            "3. low": "142.4100",
            "4. close": "142.5600",
            "5. volume": "2715466"
        },
        "2017-08-29": {
            "1. open": "142.1000",
            "2. high": "143.4250",
            "3. low": "141.9000",
            "4. close": "143.1400",
            "5. volume": "3000993"
        },
        "2017-08-28": {
            "1. open": "144.1100",
            "2. high": "144.5600",
            "3. low": "142.3900",
            "4. close": "142.5100",
            "5. volume": "5086015"
        },
        "2017-08-25": {
            "1. open": "143.3000",
            "2. high": "144.1900",
            "3. low": "143.2500",
            "4. close": "143.7400",
            "5. volume": "2866131"
        },
        "2017-08-24": {
            "1. open": "142.5000",
            "2. high": "143.6800",
            "3. low": "142.2500",
            "4. close": "142.9400",
            "5. volume": "3580245"
        },
        "2017-08-23": {
            "1. open": "140.7000",
            "2. high": "143.0500",
            "3. low": "140.6800",
            "4. close": "142.1400",
            "5. volume": "4035421"
        },
        "2017-08-22": {
            "1. open": "140.6400",
            "2. high": "141.1500",
            "3. low": "140.3800",
            "4. close": "141.0100",
            "5. volume": "2495902"
        },
        "2017-08-21": {
            "1. open": "139.5900",
            "2. high": "140.4200",
            "3. low": "139.1300",
            "4. close": "140.3300",
            "5. volume": "2949410"
        },
        "2017-08-18": {
            "1. open": "140.8700",
            "2. high": "141.1500",
            "3. low": "139.5800",
            "4. close": "139.7000",
            "5. volume": "4128761"
        },
        "2017-08-17": {
            "1. open": "142.5200",
            "2. high": "142.8900",
            "3. low": "140.7000",
            "4. close": "140.7000",
            "5. volume": "4342286"
        },
        "2017-08-16": {
            "1. open": "141.7900",
            "2. high": "142.9100",
            "3. low": "141.6100",
            "4. close": "142.5000",
            "5. volume": "3239516"
        },
        "2017-08-15": {
            "1. open": "142.5500",
            "2. high": "143.3400",
            "3. low": "140.5800",
            "4. close": "142.0700",
            "5. volume": "4652618"
        },
        "2017-08-14": {
            "1. open": "142.0000",
            "2. high": "142.7600",
            "3. low": "141.9400",
            "4. close": "142.3200",
            "5. volume": "2222304"
        },
        "2017-08-11": {
            "1. open": "142.4500",
            "2. high": "142.5900",
            "3. low": "141.5200",
            "4. close": "141.8400",
            "5. volume": "3004040"
        },
        "2017-08-10": {
            "1. open": "141.6400",
            "2. high": "142.4200",
            "3. low": "141.2300",
            "4. close": "141.8400",
            "5. volume": "4378186"
        },
        "2017-08-09": {
            "1. open": "141.7500",
            "2. high": "142.0300",
            "3. low": "141.1900",
            "4. close": "141.7700",
            "5. volume": "2920582"
        },
        "2017-08-08": {
            "1. open": "142.0000",
            "2. high": "142.7600",
            "3. low": "142.0000",
            "4. close": "142.1100",
            "5. volume": "3281972"
        },
        "2017-08-07": {
            "1. open": "145.0000",
            "2. high": "145.0900",
            "3. low": "142.7500",
            "4. close": "143.4700",
            "5. volume": "4576508"
        },
        "2017-08-04": {
            "1. open": "145.0000",
            "2. high": "145.3900",
            "3. low": "144.4000",
            "4. close": "145.1600",
            "5. volume": "2542800"
        },
        "2017-08-03": {
            "1. open": "144.4300",
            "2. high": "145.3400",
            "3. low": "144.4300",
            "4. close": "144.9400",
            "5. volume": "3028769"
        },
        "2017-08-02": {
            "1. open": "145.1200",
            "2. high": "145.2900",
            "3. low": "144.2200",
            "4. close": "144.4500",
            "5. volume": "3400024"
        },
        "2017-08-01": {
            "1. open": "145.0000",
            "2. high": "145.6700",
            "3. low": "144.7200",
            "4. close": "145.3000",
            "5. volume": "3197848"
        },
        "2017-07-31": {
            "1. open": "144.3800",
            "2. high": "144.9300",
            "3. low": "144.1700",
            "4. close": "144.6700",
            "5. volume": "4333680"
        },
        "2017-07-28": {
            "1. open": "144.8100",
            "2. high": "145.0400",
            "3. low": "143.8400",
            "4. close": "144.2900",
            "5. volume": "3022662"
        },
        "2017-07-27": {
            "1. open": "145.0000",
            "2. high": "145.3950",
            "3. low": "143.6400",
            "4. close": "145.0700",
            "5. volume": "6374650"
        },
        "2017-07-26": {
            "1. open": "146.2700",
            "2. high": "146.4600",
            "3. low": "144.4700",
            "4. close": "145.3600",
            "5. volume": "3806651"
        },
        "2017-07-25": {
            "1. open": "146.5700",
            "2. high": "147.4900",
            "3. low": "146.0300",
            "4. close": "146.1900",
            "5. volume": "4184435"
        },
        "2017-07-24": {
            "1. open": "147.0000",
            "2. high": "147.0400",
            "3. low": "145.8000",
            "4. close": "145.9900",
            "5. volume": "3818232"
        },
        "2017-07-21": {
            "1. open": "147.5900",
            "2. high": "147.8700",
            "3. low": "146.5100",
            "4. close": "147.0800",
            "5. volume": "6456514"
        },
        "2017-07-20": {
            "1. open": "147.5300",
            "2. high": "148.8300",
            "3. low": "147.0300",
            "4. close": "147.6600",
            "5. volume": "7105481"
        },
        "2017-07-19": {
            "1. open": "150.0200",
            "2. high": "150.2500",
            "3. low": "146.7100",
            "4. close": "147.5300",
            "5. volume": "14043000"
        },
        "2017-07-18": {
            "1. open": "152.3600",
            "2. high": "154.2900",
            "3. low": "152.0000",
            "4. close": "154.0000",
            "5. volume": "6867302"
        },
        "2017-07-17": {
            "1. open": "153.5900",
            "2. high": "153.8800",
            "3. low": "152.2399",
            "4. close": "153.0100",
            "5. volume": "4751141"
        },
        "2017-07-14": {
            "1. open": "154.0100",
            "2. high": "154.6150",
            "3. low": "153.4000",
            "4. close": "154.2400",
            "5. volume": "3214337"
        },
        "2017-07-13": {
            "1. open": "153.7000",
            "2. high": "154.1900",
            "3. low": "153.1900",
            "4. close": "153.6300",
            "5. volume": "2474847"
        },
        "2017-07-12": {
            "1. open": "153.4800",
            "2. high": "154.2400",
            "3. low": "153.0500",
            "4. close": "153.7000",
            "5. volume": "3090315"
        },
        "2017-07-11": {
            "1. open": "153.2600",
            "2. high": "153.6500",
            "3. low": "152.0500",
            "4. close": "153.1900",
            "5. volume": "3431418"
        },
        "2017-07-10": {
            "1. open": "152.9100",
            "2. high": "153.8900",
            "3. low": "152.6300",
            "4. close": "153.4200",
            "5. volume": "2804780"
        },
        "2017-07-07": {
            "1. open": "152.6200",
            "2. high": "153.4900",
            "3. low": "152.1400",
            "4. close": "152.9400",
            "5. volume": "2345721"
        },
        "2017-07-06": {
            "1. open": "153.3600",
            "2. high": "153.8300",
            "3. low": "152.2300",
            "4. close": "152.3600",
            "5. volume": "2735717"
        },
        "2017-07-05": {
            "1. open": "155.7700",
            "2. high": "155.8900",
            "3. low": "153.6300",
            "4. close": "153.6700",
            "5. volume": "3558639"
        },
        "2017-07-03": {
            "1. open": "153.5800",
            "2. high": "156.0250",
            "3. low": "153.5200",
            "4. close": "155.5800",
            "5. volume": "2822499"
        },
        "2017-06-30": {
            "1. open": "154.2800",
            "2. high": "154.5000",
            "3. low": "153.1400",
            "4. close": "153.8300",
            "5. volume": "3501395"
        },
        "2017-06-29": {
            "1. open": "155.3500",
            "2. high": "155.7400",
            "3. low": "153.6200",
            "4. close": "154.1300",
            "5. volume": "3245649"
        },
        "2017-06-28": {
            "1. open": "155.1500",
            "2. high": "155.5500",
            "3. low": "154.7800",
            "4. close": "155.3200",
            "5. volume": "2203062"
        },
        "2017-06-27": {
            "1. open": "155.0000",
            "2. high": "155.3400",
            "3. low": "154.5000",
            "4. close": "154.7500",
            "5. volume": "2385619"
        },
        "2017-06-26": {
            "1. open": "154.7100",
            "2. high": "155.7500",
            "3. low": "154.6300",
            "4. close": "155.2300",
            "5. volume": "2129945"
        },
        "2017-06-23": {
            "1. open": "154.3400",
            "2. high": "154.6800",
            "3. low": "153.8000",
            "4. close": "154.1100",
            "5. volume": "3148468"
        },
        "2017-06-22": {
            "1. open": "154.5500",
            "2. high": "154.9900",
            "3. low": "153.6900",
            "4. close": "154.4000",
            "5. volume": "2361275"
        },
        "2017-06-21": {
            "1. open": "155.7900",
            "2. high": "155.7900",
            "3. low": "153.3900",
            "4. close": "153.7900",
            "5. volume": "3934281"
        },
        "2017-06-20": {
            "1. open": "154.4800",
            "2. high": "155.3890",
            "3. low": "154.2500",
            "4. close": "154.9500",
            "5. volume": "4469538"
        },
        "2017-06-19": {
            "1. open": "155.5100",
            "2. high": "155.8600",
            "3. low": "154.5400",
            "4. close": "154.8400",
            "5. volume": "4381436"
        },
        "2017-06-16": {
            "1. open": "154.2300",
            "2. high": "155.4200",
            "3. low": "152.9676",
            "4. close": "155.3800",
            "5. volume": "6128190"
        },
        "2017-06-15": {
            "1. open": "153.2900",
            "2. high": "154.6900",
            "3. low": "153.2900",
            "4. close": "154.2200",
            "5. volume": "4626272"
        },
        "2017-06-14": {
            "1. open": "153.9700",
            "2. high": "154.9399",
            "3. low": "152.9400",
            "4. close": "153.8100",
            "5. volume": "3035864"
        },
        "2017-06-13": {
            "1. open": "155.4400",
            "2. high": "155.4800",
            "3. low": "154.1500",
            "4. close": "154.2500",
            "5. volume": "3509558"
        },
        "2017-06-12": {
            "1. open": "154.1900",
            "2. high": "157.2000",
            "3. low": "154.0200",
            "4. close": "155.1800",
            "5. volume": "6461725"
        },
        "2017-06-09": {
            "1. open": "152.0000",
            "2. high": "154.2650",
            "3. low": "151.8800",
            "4. close": "154.1000",
            "5. volume": "4355401"
        },
        "2017-06-08": {
            "1. open": "151.0000",
            "2. high": "152.8200",
            "3. low": "150.9200",
            "4. close": "152.1000",
            "5. volume": "3681319"
        },
        "2017-06-07": {
            "1. open": "153.0500",
            "2. high": "154.2000",
            "3. low": "150.8000",
            "4. close": "150.9800",
            "5. volume": "4858631"
        },
        "2017-06-06": {
            "1. open": "152.0000",
            "2. high": "152.8900",
            "3. low": "152.0000",
            "4. close": "152.3700",
            "5. volume": "3786593"
        },
        "2017-06-05": {
            "1. open": "151.8200",
            "2. high": "152.9300",
            "3. low": "151.6826",
            "4. close": "152.4100",
            "5. volume": "3971157"
        },
        "2017-06-02": {
            "1. open": "153.0700",
            "2. high": "153.2000",
            "3. low": "151.8000",
            "4. close": "152.0500",
            "5. volume": "3573193"
        },
        "2017-06-01": {
            "1. open": "152.8000",
            "2. high": "152.8700",
            "3. low": "151.6300",
            "4. close": "152.6700",
            "5. volume": "2904189"
        },
        "2017-05-31": {
            "1. open": "152.0300",
            "2. high": "152.8000",
            "3. low": "151.6500",
            "4. close": "152.6300",
            "5. volume": "3496466"
        },
        "2017-05-30": {
            "1. open": "151.9500",
            "2. high": "152.6700",
            "3. low": "151.5900",
            "4. close": "151.7300",
            "5. volume": "3609710"
        },
        "2017-05-26": {
            "1. open": "152.8500",
            "2. high": "153.0000",
            "3. low": "152.0600",
            "4. close": "152.4900",
            "5. volume": "2440117"
        },
        "2017-05-25": {
            "1. open": "153.2500",
            "2. high": "153.7300",
            "3. low": "152.9459",
            "4. close": "153.2000",
            "5. volume": "2579828"
        },
        "2017-05-24": {
            "1. open": "152.2100",
            "2. high": "152.7600",
            "3. low": "151.2300",
            "4. close": "152.5100",
            "5. volume": "3731333"
        },
        "2017-05-23": {
            "1. open": "152.5700",
            "2. high": "153.6800",
            "3. low": "151.9200",
            "4. close": "152.0300",
            "5. volume": "2563975"
        },
        "2017-05-22": {
            "1. open": "152.1000",
            "2. high": "152.8400",
            "3. low": "151.5992",
            "4. close": "152.6400",
            "5. volume": "3248372"
        },
        "2017-05-19": {
            "1. open": "151.0100",
            "2. high": "152.4600",
            "3. low": "150.8900",
            "4. close": "151.9800",
            "5. volume": "5617824"
        },
        "2017-05-18": {
            "1. open": "150.8600",
            "2. high": "151.3300",
            "3. low": "150.1100",
            "4. close": "150.7800",
            "5. volume": "3268772"
        },
        "2017-05-17": {
            "1. open": "153.3000",
            "2. high": "154.1400",
            "3. low": "150.8900",
            "4. close": "150.9300",
            "5. volume": "5048937"
        },
        "2017-05-16": {
            "1. open": "151.6600",
            "2. high": "153.9900",
            "3. low": "151.6600",
            "4. close": "153.6800",
            "5. volume": "5452539"
        },
        "2017-05-15": {
            "1. open": "150.6200",
            "2. high": "151.8300",
            "3. low": "150.4502",
            "4. close": "151.5100",
            "5. volume": "4218359"
        },
        "2017-05-12": {
            "1. open": "150.3000",
            "2. high": "151.2650",
            "3. low": "150.0000",
            "4. close": "150.3700",
            "5. volume": "3651964"
        },
        "2017-05-11": {
            "1. open": "151.0500",
            "2. high": "151.1500",
            "3. low": "149.7900",
            "4. close": "150.6500",
            "5. volume": "5546379"
        },
        "2017-05-10": {
            "1. open": "151.6510",
            "2. high": "152.3700",
            "3. low": "151.1300",
            "4. close": "151.2500",
            "5. volume": "4995590"
        },
        "2017-05-09": {
            "1. open": "152.6000",
            "2. high": "153.1000",
            "3. low": "151.5552",
            "4. close": "152.1100",
            "5. volume": "6823015"
        },
        "2017-05-08": {
            "1. open": "152.8000",
            "2. high": "153.4700",
            "3. low": "152.2000",
            "4. close": "153.0300",
            "5. volume": "7415765"
        },
        "2017-05-05": {
            "1. open": "153.5200",
            "2. high": "155.7800",
            "3. low": "153.0000",
            "4. close": "155.0500",
            "5. volume": "12415240"
        },
        "2017-05-04": {
            "1. open": "158.8900",
            "2. high": "159.1400",
            "3. low": "158.3600",
            "4. close": "159.0500",
            "5. volume": "4271669"
        },
        "2017-05-03": {
            "1. open": "158.7400",
            "2. high": "159.4500",
            "3. low": "158.5200",
            "4. close": "158.6300",
            "5. volume": "3990429"
        },
        "2017-05-02": {
            "1. open": "159.4400",
            "2. high": "159.4900",
            "3. low": "158.6400",
            "4. close": "159.1000",
            "5. volume": "3149949"
        },
        "2017-05-01": {
            "1. open": "160.0500",
            "2. high": "160.4200",
            "3. low": "158.7000",
            "4. close": "158.8400",
            "5. volume": "4919710"
        },
        "2017-04-28": {
            "1. open": "160.5000",
            "2. high": "160.5900",
            "3. low": "159.7000",
            "4. close": "160.2900",
            "5. volume": "4029533"
        },
        "2017-04-27": {
            "1. open": "160.2900",
            "2. high": "160.4800",
            "3. low": "159.6300",
            "4. close": "160.3200",
            "5. volume": "4081640"
        },
        "2017-04-26": {
            "1. open": "160.5300",
            "2. high": "161.1000",
            "3. low": "159.8900",
            "4. close": "160.0600",
            "5. volume": "4311484"
        },
        "2017-04-25": {
            "1. open": "161.7800",
            "2. high": "162.0400",
            "3. low": "160.3800",
            "4. close": "160.3900",
            "5. volume": "4842189"
        },
        "2017-04-24": {
            "1. open": "161.2900",
            "2. high": "161.5700",
            "3. low": "160.4200",
            "4. close": "160.7500",
            "5. volume": "5320608"
        },
        "2017-04-21": {
            "1. open": "162.0500",
            "2. high": "162.1100",
            "3. low": "160.3800",
            "4. close": "160.3800",
            "5. volume": "5607756"
        },
        "2017-04-20": {
            "1. open": "161.3200",
            "2. high": "162.4000",
            "3. low": "160.5000",
            "4. close": "162.3000",
            "5. volume": "6486809"
        },
        "2017-04-19": {
            "1. open": "161.7600",
            "2. high": "162.6400",
            "3. low": "159.6000",
            "4. close": "161.6900",
            "5. volume": "19284300"
        },
        "2017-04-18": {
            "1. open": "170.7900",
            "2. high": "171.6900",
            "3. low": "169.8300",
            "4. close": "170.0500",
            "5. volume": "6345465"
        },
        "2017-04-17": {
            "1. open": "169.7500",
            "2. high": "171.3000",
            "3. low": "169.6200",
            "4. close": "171.1000",
            "5. volume": "3720218"
        },
        "2017-04-13": {
            "1. open": "169.9200",
            "2. high": "171.3600",
            "3. low": "169.5300",
            "4. close": "169.5300",
            "5. volume": "3205462"
        },
        "2017-04-12": {
            "1. open": "171.0400",
            "2. high": "171.2000",
            "3. low": "170.0200",
            "4. close": "170.6600",
            "5. volume": "3276931"
        },
        "2017-04-11": {
            "1. open": "170.6500",
            "2. high": "171.2300",
            "3. low": "168.9800",
            "4. close": "170.5800",
            "5. volume": "4890163"
        },
        "2017-04-10": {
            "1. open": "172.5300",
            "2. high": "172.5600",
            "3. low": "171.0000",
            "4. close": "171.2000",
            "5. volume": "3789936"
        },
        "2017-04-07": {
            "1. open": "172.0800",
            "2. high": "172.9300",
            "3. low": "171.2800",
            "4. close": "172.1400",
            "5. volume": "3588302"
        },
        "2017-04-06": {
            "1. open": "173.4700",
            "2. high": "173.4700",
            "3. low": "172.2500",
            "4. close": "172.4500",
            "5. volume": "3435403"
        },
        "2017-04-05": {
            "1. open": "174.7000",
            "2. high": "176.3300",
            "3. low": "172.8100",
            "4. close": "172.8800",
            "5. volume": "6238894"
        },
        "2017-04-04": {
            "1. open": "173.5200",
            "2. high": "174.9600",
            "3. low": "173.2600",
            "4. close": "174.5200",
            "5. volume": "3108855"
        },
        "2017-04-03": {
            "1. open": "173.8200",
            "2. high": "174.8700",
            "3. low": "173.3800",
            "4. close": "174.5000",
            "5. volume": "4286498"
        },
        "2017-03-31": {
            "1. open": "173.9800",
            "2. high": "174.9500",
            "3. low": "173.6900",
            "4. close": "174.1400",
            "5. volume": "2913684"
        },
        "2017-03-30": {
            "1. open": "173.8600",
            "2. high": "174.5900",
            "3. low": "173.6900",
            "4. close": "173.8600",
            "5. volume": "3168254"
        },
        "2017-03-29": {
            "1. open": "174.3000",
            "2. high": "174.4900",
            "3. low": "173.4600",
            "4. close": "173.9400",
            "5. volume": "3085606"
        },
        "2017-03-28": {
            "1. open": "173.9400",
            "2. high": "175.0000",
            "3. low": "173.0000",
            "4. close": "174.5100",
            "5. volume": "3523345"
        },
        "2017-03-27": {
            "1. open": "172.6900",
            "2. high": "174.1600",
            "3. low": "172.0937",
            "4. close": "173.7700",
            "5. volume": "3259049"
        },
        "2017-03-24": {
            "1. open": "175.1200",
            "2. high": "175.5000",
            "3. low": "173.3900",
            "4. close": "173.8300",
            "5. volume": "3221672"
        },
        "2017-03-23": {
            "1. open": "174.4300",
            "2. high": "175.6700",
            "3. low": "173.5600",
            "4. close": "174.8200",
            "5. volume": "3739976"
        },
        "2017-03-22": {
            "1. open": "174.0400",
            "2. high": "175.0600",
            "3. low": "172.8000",
            "4. close": "174.7800",
            "5. volume": "3450512"
        },
        "2017-03-21": {
            "1. open": "176.0100",
            "2. high": "176.2300",
            "3. low": "173.8400",
            "4. close": "173.8800",
            "5. volume": "3927741"
        },
        "2017-03-20": {
            "1. open": "175.6500",
            "2. high": "176.1800",
            "3. low": "175.1400",
            "4. close": "175.7000",
            "5. volume": "2476125"
        },
        "2017-03-17": {
            "1. open": "176.2900",
            "2. high": "176.7900",
            "3. low": "175.6500",
            "4. close": "175.6500",
            "5. volume": "5920967"
        },
        "2017-03-16": {
            "1. open": "178.4600",
            "2. high": "179.0000",
            "3. low": "176.8200",
            "4. close": "177.2400",
            "5. volume": "4311848"
        },
        "2017-03-15": {
            "1. open": "175.7100",
            "2. high": "176.2800",
            "3. low": "174.7500",
            "4. close": "175.8100",
            "5. volume": "3815537"
        },
        "2017-03-14": {
            "1. open": "176.1800",
            "2. high": "176.8200",
            "3. low": "175.2110",
            "4. close": "175.7200",
            "5. volume": "3147497"
        },
        "2017-03-13": {
            "1. open": "177.8500",
            "2. high": "178.0600",
            "3. low": "176.4150",
            "4. close": "176.4600",
            "5. volume": "3482189"
        },
        "2017-03-10": {
            "1. open": "178.2100",
            "2. high": "179.4900",
            "3. low": "177.4200",
            "4. close": "177.8300",
            "5. volume": "3100116"
        },
        "2017-03-09": {
            "1. open": "179.1500",
            "2. high": "179.2500",
            "3. low": "175.8800",
            "4. close": "177.1800",
            "5. volume": "5444076"
        },
        "2017-03-08": {
            "1. open": "180.7500",
            "2. high": "180.9500",
            "3. low": "179.3000",
            "4. close": "179.4500",
            "5. volume": "3557396"
        },
        "2017-03-07": {
            "1. open": "180.7100",
            "2. high": "181.2900",
            "3. low": "180.1997",
            "4. close": "180.3800",
            "5. volume": "2977596"
        },
        "2017-03-06": {
            "1. open": "179.7200",
            "2. high": "180.9900",
            "3. low": "179.5700",
            "4. close": "180.4700",
            "5. volume": "3204434"
        },
        "2017-03-03": {
            "1. open": "180.0400",
            "2. high": "181.3200",
            "3. low": "179.7649",
            "4. close": "180.0500",
            "5. volume": "1825048"
        },
        "2017-03-02": {
            "1. open": "181.8800",
            "2. high": "181.8800",
            "3. low": "180.4300",
            "4. close": "180.5300",
            "5. volume": "2918153"
        },
        "2017-03-01": {
            "1. open": "180.4800",
            "2. high": "182.5500",
            "3. low": "180.0300",
            "4. close": "181.9500",
            "5. volume": "3005564"
        },
        "2017-02-28": {
            "1. open": "179.3800",
            "2. high": "180.6300",
            "3. low": "179.3500",
            "4. close": "179.8200",
            "5. volume": "3273335"
        },
        "2017-02-27": {
            "1. open": "181.1900",
            "2. high": "181.2500",
            "3. low": "179.2800",
            "4. close": "179.4000",
            "5. volume": "3691209"
        },
        "2017-02-24": {
            "1. open": "180.2100",
            "2. high": "181.4900",
            "3. low": "179.8900",
            "4. close": "181.3500",
            "5. volume": "3299019"
        },
        "2017-02-23": {
            "1. open": "182.0000",
            "2. high": "182.5000",
            "3. low": "180.9200",
            "4. close": "181.6500",
            "5. volume": "2282526"
        },
        "2017-02-22": {
            "1. open": "180.0900",
            "2. high": "181.3400",
            "3. low": "180.0900",
            "4. close": "181.1500",
            "5. volume": "3020540"
        },
        "2017-02-21": {
            "1. open": "180.6000",
            "2. high": "180.7900",
            "3. low": "179.1200",
            "4. close": "180.2600",
            "5. volume": "4480199"
        },
        "2017-02-17": {
            "1. open": "181.2500",
            "2. high": "181.5700",
            "3. low": "180.0000",
            "4. close": "180.6700",
            "5. volume": "3552305"
        },
        "2017-02-16": {
            "1. open": "181.4500",
            "2. high": "182.7900",
            "3. low": "180.8700",
            "4. close": "181.4300",
            "5. volume": "3251547"
        },
        "2017-02-15": {
            "1. open": "180.2000",
            "2. high": "181.9200",
            "3. low": "179.8100",
            "4. close": "181.6800",
            "5. volume": "2914292"
        },
        "2017-02-14": {
            "1. open": "178.5700",
            "2. high": "180.1300",
            "3. low": "178.3500",
            "4. close": "180.1300",
            "5. volume": "2775818"
        },
        "2017-02-13": {
            "1. open": "179.2400",
            "2. high": "179.9000",
            "3. low": "178.8400",
            "4. close": "179.3600",
            "5. volume": "3093372"
        },
        "2017-02-10": {
            "1. open": "177.3700",
            "2. high": "178.8701",
            "3. low": "176.7600",
            "4. close": "178.6800",
            "5. volume": "2930710"
        },
        "2017-02-09": {
            "1. open": "176.1700",
            "2. high": "177.8000",
            "3. low": "175.9100",
            "4. close": "177.2100",
            "5. volume": "3090710"
        },
        "2017-02-08": {
            "1. open": "177.5000",
            "2. high": "177.5000",
            "3. low": "175.8800",
            "4. close": "176.1700",
            "5. volume": "2913126"
        },
        "2017-02-07": {
            "1. open": "176.0000",
            "2. high": "178.6200",
            "3. low": "175.9000",
            "4. close": "178.4600",
            "5. volume": "3873233"
        },
        "2017-02-06": {
            "1. open": "175.3100",
            "2. high": "175.9800",
            "3. low": "174.3800",
            "4. close": "175.8600",
            "5. volume": "2650509"
        },
        "2017-02-03": {
            "1. open": "175.0000",
            "2. high": "176.3400",
            "3. low": "174.8900",
            "4. close": "175.8200",
            "5. volume": "3309179"
        },
        "2017-02-02": {
            "1. open": "174.2300",
            "2. high": "174.9700",
            "3. low": "173.5500",
            "4. close": "174.5800",
            "5. volume": "2620526"
        },
        "2017-02-01": {
            "1. open": "175.0000",
            "2. high": "175.7025",
            "3. low": "172.8900",
            "4. close": "174.2900",
            "5. volume": "2795445"
        },
        "2017-01-31": {
            "1. open": "175.0500",
            "2. high": "175.5800",
            "3. low": "173.6100",
            "4. close": "174.5200",
            "5. volume": "4134049"
        },
        "2017-01-30": {
            "1. open": "176.9800",
            "2. high": "177.0700",
            "3. low": "174.5768",
            "4. close": "175.8000",
            "5. volume": "4093555"
        },
        "2017-01-27": {
            "1. open": "178.4700",
            "2. high": "179.2000",
            "3. low": "177.3000",
            "4. close": "177.3000",
            "5. volume": "3482105"
        },
        "2017-01-26": {
            "1. open": "178.0600",
            "2. high": "178.8800",
            "3. low": "177.5100",
            "4. close": "178.6600",
            "5. volume": "3063911"
        },
        "2017-01-25": {
            "1. open": "176.2600",
            "2. high": "179.2500",
            "3. low": "176.1300",
            "4. close": "178.2900",
            "5. volume": "5922462"
        },
        "2017-01-24": {
            "1. open": "171.3600",
            "2. high": "176.0000",
            "3. low": "171.1600",
            "4. close": "175.9000",
            "5. volume": "6952369"
        },
        "2017-01-23": {
            "1. open": "170.0800",
            "2. high": "171.2500",
            "3. low": "170.0100",
            "4. close": "171.0300",
            "5. volume": "5477314"
        },
        "2017-01-20": {
            "1. open": "167.8100",
            "2. high": "170.6400",
            "3. low": "166.0000",
            "4. close": "170.5500",
            "5. volume": "12606847"
        },
        "2017-01-19": {
            "1. open": "166.9600",
            "2. high": "167.4500",
            "3. low": "165.8000",
            "4. close": "166.8100",
            "5. volume": "6963386"
        },
        "2017-01-18": {
            "1. open": "167.4500",
            "2. high": "168.5900",
            "3. low": "166.6900",
            "4. close": "166.8000",
            "5. volume": "4005626"
        },
        "2017-01-17": {
            "1. open": "166.6900",
            "2. high": "168.1800",
            "3. low": "166.1201",
            "4. close": "167.8900",
            "5. volume": "3315655"
        },
        "2017-01-13": {
            "1. open": "167.9700",
            "2. high": "168.4800",
            "3. low": "166.8750",
            "4. close": "167.3400",
            "5. volume": "2875319"
        },
        "2017-01-12": {
            "1. open": "167.7700",
            "2. high": "168.0100",
            "3. low": "165.5600",
            "4. close": "167.9500",
            "5. volume": "2927953"
        },
        "2017-01-11": {
            "1. open": "166.0500",
            "2. high": "167.7600",
            "3. low": "165.6000",
            "4. close": "167.7500",
            "5. volume": "3599464"
        },
        "2017-01-10": {
            "1. open": "167.9800",
            "2. high": "168.0900",
            "3. low": "165.3400",
            "4. close": "165.5200",
            "5. volume": "4118694"
        },
        "2017-01-09": {
            "1. open": "169.4700",
            "2. high": "169.8000",
            "3. low": "167.6200",
            "4. close": "167.6500",
            "5. volume": "3189413"
        },
        "2017-01-06": {
            "1. open": "168.6900",
            "2. high": "169.9200",
            "3. low": "167.5200",
            "4. close": "169.5300",
            "5. volume": "2945536"
        },
        "2017-01-05": {
            "1. open": "169.2500",
            "2. high": "169.3900",
            "3. low": "167.2600",
            "4. close": "168.7000",
            "5. volume": "2682181"
        },
        "2017-01-04": {
            "1. open": "167.7700",
            "2. high": "169.8700",
            "3. low": "167.3600",
            "4. close": "169.2600",
            "5. volume": "3381232"
        },
        "2017-01-03": {
            "1. open": "167.0000",
            "2. high": "167.8700",
            "3. low": "166.0100",
            "4. close": "167.1900",
            "5. volume": "2934299"
        },
        "2016-12-30": {
            "1. open": "166.4400",
            "2. high": "166.7000",
            "3. low": "165.5000",
            "4. close": "165.9900",
            "5. volume": "2952200"
        },
        "2016-12-29": {
            "1. open": "166.0200",
            "2. high": "166.9900",
            "3. low": "166.0000",
            "4. close": "166.6000",
            "5. volume": "1663542"
        },
        "2016-12-28": {
            "1. open": "167.2900",
            "2. high": "167.7400",
            "3. low": "166.0000",
            "4. close": "166.1900",
            "5. volume": "1757500"
        },
        "2016-12-27": {
            "1. open": "166.9800",
            "2. high": "167.9800",
            "3. low": "166.8500",
            "4. close": "167.1400",
            "5. volume": "1397455"
        },
        "2016-12-23": {
            "1. open": "167.0000",
            "2. high": "167.4900",
            "3. low": "166.4500",
            "4. close": "166.7100",
            "5. volume": "1701228"
        },
        "2016-12-22": {
            "1. open": "167.3600",
            "2. high": "168.2300",
            "3. low": "166.5800",
            "4. close": "167.0600",
            "5. volume": "2802631"
        },
        "2016-12-21": {
            "1. open": "166.2500",
            "2. high": "167.9400",
            "3. low": "165.2500",
            "4. close": "167.3300",
            "5. volume": "3575210"
        },
        "2016-12-20": {
            "1. open": "167.4900",
            "2. high": "168.2500",
            "3. low": "166.4500",
            "4. close": "167.6000",
            "5. volume": "2174569"
        },
        "2016-12-19": {
            "1. open": "166.8300",
            "2. high": "167.2600",
            "3. low": "166.0000",
            "4. close": "166.6800",
            "5. volume": "2955864"
        },
        "2016-12-16": {
            "1. open": "168.9700",
            "2. high": "169.1100",
            "3. low": "166.0600",
            "4. close": "166.7300",
            "5. volume": "7117050"
        },
        "2016-12-15": {
            "1. open": "168.0100",
            "2. high": "169.8500",
            "3. low": "167.7800",
            "4. close": "168.0200",
            "5. volume": "3388570"
        },
        "2016-12-14": {
            "1. open": "168.3700",
            "2. high": "169.8900",
            "3. low": "167.4500",
            "4. close": "168.5100",
            "5. volume": "4123821"
        },
        "2016-12-13": {
            "1. open": "165.6800",
            "2. high": "169.9520",
            "3. low": "165.6800",
            "4. close": "168.2900",
            "5. volume": "5932271"
        },
        "2016-12-12": {
            "1. open": "166.7200",
            "2. high": "166.7900",
            "3. low": "165.0700",
            "4. close": "165.5000",
            "5. volume": "3392030"
        },
        "2016-12-09": {
            "1. open": "165.1800",
            "2. high": "166.7200",
            "3. low": "164.6042",
            "4. close": "166.5200",
            "5. volume": "3146930"
        },
        "2016-12-08": {
            "1. open": "164.8700",
            "2. high": "166.0000",
            "3. low": "164.2200",
            "4. close": "165.3600",
            "5. volume": "3266336"
        },
        "2016-12-07": {
            "1. open": "160.6000",
            "2. high": "165.1800",
            "3. low": "160.3900",
            "4. close": "164.7900",
            "5. volume": "4435050"
        },
        "2016-12-06": {
            "1. open": "160.1300",
            "2. high": "160.7900",
            "3. low": "158.9300",
            "4. close": "160.3500",
            "5. volume": "2858962"
        },
        "2016-12-05": {
            "1. open": "160.8500",
            "2. high": "161.1500",
            "3. low": "159.5875",
            "4. close": "159.8400",
            "5. volume": "3447052"
        },
        "2016-12-02": {
            "1. open": "159.0000",
            "2. high": "160.2900",
            "3. low": "158.4100",
            "4. close": "160.0200",
            "5. volume": "2740782"
        },
        "2016-12-01": {
            "1. open": "161.9500",
            "2. high": "162.1950",
            "3. low": "158.3000",
            "4. close": "159.8200",
            "5. volume": "4634740"
        },
        "2016-11-30": {
            "1. open": "163.3500",
            "2. high": "163.8000",
            "3. low": "162.2100",
            "4. close": "162.2200",
            "5. volume": "4397777"
        },
        "2016-11-29": {
            "1. open": "164.0000",
            "2. high": "164.4100",
            "3. low": "163.0300",
            "4. close": "163.5300",
            "5. volume": "3148196"
        },
        "2016-11-28": {
            "1. open": "163.2000",
            "2. high": "164.6600",
            "3. low": "162.7000",
            "4. close": "164.5200",
            "5. volume": "4449355"
        },
        "2016-11-25": {
            "1. open": "161.8300",
            "2. high": "163.1900",
            "3. low": "161.8300",
            "4. close": "163.1400",
            "5. volume": "1605344"
        },
        "2016-11-23": {
            "1. open": "161.9400",
            "2. high": "162.3800",
            "3. low": "161.3557",
            "4. close": "161.9800",
            "5. volume": "2256035"
        },
        "2016-11-22": {
            "1. open": "163.0000",
            "2. high": "163.0000",
            "3. low": "161.9500",
            "4. close": "162.6700",
            "5. volume": "2770736"
        },
        "2016-11-21": {
            "1. open": "160.6900",
            "2. high": "163.0000",
            "3. low": "160.3697",
            "4. close": "162.7700",
            "5. volume": "4637097"
        },
        "2016-11-18": {
            "1. open": "159.8000",
            "2. high": "160.7200",
            "3. low": "159.2100",
            "4. close": "160.3900",
            "5. volume": "2981633"
        },
        "2016-11-17": {
            "1. open": "159.2200",
            "2. high": "159.9300",
            "3. low": "158.8500",
            "4. close": "159.8000",
            "5. volume": "2260984"
        },
        "2016-11-16": {
            "1. open": "158.4600",
            "2. high": "159.5500",
            "3. low": "158.0300",
            "4. close": "159.2900",
            "5. volume": "2252806"
        },
        "2016-11-15": {
            "1. open": "158.4200",
            "2. high": "159.1500",
            "3. low": "157.5500",
            "4. close": "158.6700",
            "5. volume": "3476996"
        },
        "2016-11-14": {
            "1. open": "161.2500",
            "2. high": "161.8600",
            "3. low": "157.5800",
            "4. close": "158.2100",
            "5. volume": "5196498"
        },
        "2016-11-11": {
            "1. open": "159.9700",
            "2. high": "161.3400",
            "3. low": "159.3300",
            "4. close": "161.2700",
            "5. volume": "4446630"
        },
        "2016-11-10": {
            "1. open": "157.6600",
            "2. high": "161.1600",
            "3. low": "157.5900",
            "4. close": "160.2200",
            "5. volume": "7715807"
        },
        "2016-11-09": {
            "1. open": "152.9600",
            "2. high": "155.5600",
            "3. low": "151.0000",
            "4. close": "154.8100",
            "5. volume": "5403688"
        },
        "2016-11-08": {
            "1. open": "154.5600",
            "2. high": "155.9300",
            "3. low": "153.0600",
            "4. close": "155.1700",
            "5. volume": "3921044"
        },
        "2016-11-07": {
            "1. open": "153.9900",
            "2. high": "156.1100",
            "3. low": "153.8400",
            "4. close": "155.7200",
            "5. volume": "3804943"
        },
        "2016-11-04": {
            "1. open": "152.4000",
            "2. high": "153.6400",
            "3. low": "151.8700",
            "4. close": "152.4300",
            "5. volume": "2470353"
        },
        "2016-11-03": {
            "1. open": "152.5100",
            "2. high": "153.7400",
            "3. low": "151.8000",
            "4. close": "152.3700",
            "5. volume": "2878728"
        },
        "2016-11-02": {
            "1. open": "152.4800",
            "2. high": "153.3450",
            "3. low": "151.6700",
            "4. close": "151.9500",
            "5. volume": "3074338"
        },
        "2016-11-01": {
            "1. open": "153.5000",
            "2. high": "153.9100",
            "3. low": "151.7400",
            "4. close": "152.7900",
            "5. volume": "3191924"
        },
        "2016-10-31": {
            "1. open": "152.7600",
            "2. high": "154.3300",
            "3. low": "152.7600",
            "4. close": "153.6900",
            "5. volume": "3553172"
        },
        "2016-10-28": {
            "1. open": "154.0500",
            "2. high": "154.4400",
            "3. low": "152.1800",
            "4. close": "152.6100",
            "5. volume": "3654446"
        },
        "2016-10-27": {
            "1. open": "152.8200",
            "2. high": "154.0600",
            "3. low": "152.0200",
            "4. close": "153.3500",
            "5. volume": "4229336"
        },
        "2016-10-26": {
            "1. open": "150.7100",
            "2. high": "152.9400",
            "3. low": "150.2550",
            "4. close": "151.8100",
            "5. volume": "2811421"
        },
        "2016-10-25": {
            "1. open": "150.6900",
            "2. high": "151.1600",
            "3. low": "149.8300",
            "4. close": "150.8800",
            "5. volume": "2647416"
        },
        "2016-10-24": {
            "1. open": "150.4000",
            "2. high": "151.5200",
            "3. low": "150.4000",
            "4. close": "150.5700",
            "5. volume": "2666740"
        },
        "2016-10-21": {
            "1. open": "150.5800",
            "2. high": "151.1500",
            "3. low": "149.5600",
            "4. close": "149.6300",
            "5. volume": "4414171"
        },
        "2016-10-20": {
            "1. open": "151.2800",
            "2. high": "152.9000",
            "3. low": "151.0200",
            "4. close": "151.5200",
            "5. volume": "4023075"
        },
        "2016-10-19": {
            "1. open": "151.2700",
            "2. high": "152.4500",
            "3. low": "150.8300",
            "4. close": "151.2600",
            "5. volume": "4632854"
        },
        "2016-10-18": {
            "1. open": "150.0200",
            "2. high": "151.0000",
            "3. low": "147.7900",
            "4. close": "150.7200",
            "5. volume": "12770570"
        },
        "2016-10-17": {
            "1. open": "154.4500",
            "2. high": "155.8900",
            "3. low": "154.3400",
            "4. close": "154.7700",
            "5. volume": "5890421"
        },
        "2016-10-14": {
            "1. open": "154.4700",
            "2. high": "155.5300",
            "3. low": "154.0900",
            "4. close": "154.4500",
            "5. volume": "4358147"
        },
        "2016-10-13": {
            "1. open": "153.7000",
            "2. high": "154.2200",
            "3. low": "152.2700",
            "4. close": "153.7200",
            "5. volume": "2909948"
        },
        "2016-10-12": {
            "1. open": "154.9700",
            "2. high": "154.9700",
            "3. low": "153.0800",
            "4. close": "154.2900",
            "5. volume": "2963843"
        },
        "2016-10-11": {
            "1. open": "156.7300",
            "2. high": "156.9500",
            "3. low": "153.8900",
            "4. close": "154.7900",
            "5. volume": "2901226"
        },
        "2016-10-10": {
            "1. open": "156.7100",
            "2. high": "158.4900",
            "3. low": "156.6550",
            "4. close": "157.0200",
            "5. volume": "2481288"
        },
        "2016-10-07": {
            "1. open": "157.1400",
            "2. high": "157.7000",
            "3. low": "154.8600",
            "4. close": "155.6700",
            "5. volume": "2671256"
        },
        "2016-10-06": {
            "1. open": "156.8400",
            "2. high": "157.4300",
            "3. low": "155.8900",
            "4. close": "156.8800",
            "5. volume": "1950106"
        },
        "2016-10-05": {
            "1. open": "157.0700",
            "2. high": "157.8300",
            "3. low": "156.7200",
            "4. close": "157.0800",
            "5. volume": "1684458"
        },
        "2016-10-04": {
            "1. open": "157.6700",
            "2. high": "158.5300",
            "3. low": "155.8200",
            "4. close": "156.4600",
            "5. volume": "2884146"
        },
        "2016-10-03": {
            "1. open": "158.0600",
            "2. high": "158.3700",
            "3. low": "157.0200",
            "4. close": "157.6100",
            "5. volume": "2227800"
        },
        "2016-09-30": {
            "1. open": "158.9000",
            "2. high": "159.8380",
            "3. low": "158.0600",
            "4. close": "158.8500",
            "5. volume": "3596878"
        },
        "2016-09-29": {
            "1. open": "158.6300",
            "2. high": "165.0000",
            "3. low": "157.4600",
            "4. close": "158.1100",
            "5. volume": "3374838"
        },
        "2016-09-28": {
            "1. open": "156.9900",
            "2. high": "158.6250",
            "3. low": "156.2300",
            "4. close": "158.2900",
            "5. volume": "3309408"
        },
        "2016-09-27": {
            "1. open": "154.3200",
            "2. high": "156.7700",
            "3. low": "153.8100",
            "4. close": "156.7700",
            "5. volume": "2987195"
        },
        "2016-09-26": {
            "1. open": "154.4600",
            "2. high": "154.4600",
            "3. low": "153.4600",
            "4. close": "153.9800",
            "5. volume": "2533325"
        },
        "2016-09-23": {
            "1. open": "155.6200",
            "2. high": "156.0400",
            "3. low": "154.7100",
            "4. close": "154.9800",
            "5. volume": "2702143"
        },
        "2016-09-22": {
            "1. open": "156.1500",
            "2. high": "157.2200",
            "3. low": "155.6900",
            "4. close": "156.1100",
            "5. volume": "2690915"
        },
        "2016-09-21": {
            "1. open": "154.9100",
            "2. high": "155.6800",
            "3. low": "153.8700",
            "4. close": "155.5300",
            "5. volume": "2473895"
        },
        "2016-09-20": {
            "1. open": "155.8700",
            "2. high": "156.5700",
            "3. low": "154.4500",
            "4. close": "154.4500",
            "5. volume": "2159092"
        },
        "2016-09-19": {
            "1. open": "154.8700",
            "2. high": "156.1900",
            "3. low": "154.5500",
            "4. close": "154.8700",
            "5. volume": "2450117"
        },
        "2016-09-16": {
            "1. open": "155.0400",
            "2. high": "155.4000",
            "3. low": "153.4700",
            "4. close": "153.8400",
            "5. volume": "6463213"
        },
        "2016-09-15": {
            "1. open": "154.3000",
            "2. high": "156.3300",
            "3. low": "153.2100",
            "4. close": "155.6600",
            "5. volume": "3662573"
        },
        "2016-09-14": {
            "1. open": "155.7000",
            "2. high": "155.8700",
            "3. low": "153.3900",
            "4. close": "154.0500",
            "5. volume": "3860553"
        },
        "2016-09-13": {
            "1. open": "157.6300",
            "2. high": "157.9300",
            "3. low": "155.5000",
            "4. close": "155.8100",
            "5. volume": "3636719"
        },
        "2016-09-12": {
            "1. open": "155.2600",
            "2. high": "158.5300",
            "3. low": "154.8400",
            "4. close": "158.2900",
            "5. volume": "4367529"
        },
        "2016-09-09": {
            "1. open": "158.0300",
            "2. high": "158.4000",
            "3. low": "155.6500",
            "4. close": "155.6900",
            "5. volume": "5185972"
        },
        "2016-09-08": {
            "1. open": "160.5500",
            "2. high": "161.2100",
            "3. low": "158.7600",
            "4. close": "159.0000",
            "5. volume": "3963164"
        },
        "2016-09-07": {
            "1. open": "160.1900",
            "2. high": "161.7600",
            "3. low": "160.0000",
            "4. close": "161.6400",
            "5. volume": "2866227"
        },
        "2016-09-06": {
            "1. open": "159.8800",
            "2. high": "160.8600",
            "3. low": "159.1100",
            "4. close": "160.3500",
            "5. volume": "2994056"
        },
        "2016-09-02": {
            "1. open": "159.8800",
            "2. high": "160.5700",
            "3. low": "159.1500",
            "4. close": "159.5500",
            "5. volume": "2315366"
        },
        "2016-09-01": {
            "1. open": "158.3200",
            "2. high": "159.6200",
            "3. low": "158.1000",
            "4. close": "159.5400",
            "5. volume": "2358385"
        },
        "2016-08-31": {
            "1. open": "159.6600",
            "2. high": "159.6600",
            "3. low": "158.2600",
            "4. close": "158.8800",
            "5. volume": "2323649"
        },
        "2016-08-30": {
            "1. open": "159.7600",
            "2. high": "160.1500",
            "3. low": "158.8100",
            "4. close": "159.4000",
            "5. volume": "1813343"
        },
        "2016-08-29": {
            "1. open": "158.8300",
            "2. high": "160.2100",
            "3. low": "158.5000",
            "4. close": "159.7200",
            "5. volume": "2475853"
        },
        "2016-08-26": {
            "1. open": "158.8800",
            "2. high": "160.4400",
            "3. low": "157.8500",
            "4. close": "158.3200",
            "5. volume": "2498909"
        },
        "2016-08-25": {
            "1. open": "159.0000",
            "2. high": "159.5400",
            "3. low": "158.4200",
            "4. close": "158.6300",
            "5. volume": "2575023"
        },
        "2016-08-24": {
            "1. open": "159.8900",
            "2. high": "160.1800",
            "3. low": "158.3200",
            "4. close": "159.0500",
            "5. volume": "3620365"
        },
        "2016-08-23": {
            "1. open": "160.3300",
            "2. high": "161.3400",
            "3. low": "160.2300",
            "4. close": "160.2600",
            "5. volume": "2838137"
        },
        "2016-08-22": {
            "1. open": "160.0000",
            "2. high": "160.5700",
            "3. low": "159.1300",
            "4. close": "160.0000",
            "5. volume": "2039331"
        },
        "2016-08-19": {
            "1. open": "160.8400",
            "2. high": "160.9100",
            "3. low": "159.5200",
            "4. close": "160.0400",
            "5. volume": "2815163"
        },
        "2016-08-18": {
            "1. open": "160.8900",
            "2. high": "162.0000",
            "3. low": "160.4401",
            "4. close": "161.3600",
            "5. volume": "3652013"
        },
        "2016-08-17": {
            "1. open": "160.9700",
            "2. high": "161.1600",
            "3. low": "159.8400",
            "4. close": "160.4400",
            "5. volume": "3225919"
        },
        "2016-08-16": {
            "1. open": "161.1100",
            "2. high": "161.9300",
            "3. low": "160.6900",
            "4. close": "160.7000",
            "5. volume": "2210229"
        },
        "2016-08-15": {
            "1. open": "162.4000",
            "2. high": "162.9700",
            "3. low": "161.7800",
            "4. close": "161.8800",
            "5. volume": "2970415"
        },
        "2016-08-12": {
            "1. open": "163.1900",
            "2. high": "163.4600",
            "3. low": "161.5200",
            "4. close": "161.9500",
            "5. volume": "2543079"
        },
        "2016-08-11": {
            "1. open": "162.2500",
            "2. high": "164.9500",
            "3. low": "162.1800",
            "4. close": "163.5300",
            "5. volume": "8768585"
        },
        "2016-08-10": {
            "1. open": "162.1900",
            "2. high": "162.6600",
            "3. low": "161.9550",
            "4. close": "162.0800",
            "5. volume": "2466675"
        },
        "2016-08-09": {
            "1. open": "162.2200",
            "2. high": "162.7720",
            "3. low": "161.6450",
            "4. close": "161.7700",
            "5. volume": "2737530"
        },
        "2016-08-08": {
            "1. open": "162.7300",
            "2. high": "163.2700",
            "3. low": "161.5800",
            "4. close": "162.0400",
            "5. volume": "3039081"
        },
        "2016-08-05": {
            "1. open": "162.0000",
            "2. high": "163.5100",
            "3. low": "161.5700",
            "4. close": "163.5000",
            "5. volume": "3812370"
        },
        "2016-08-04": {
            "1. open": "160.8600",
            "2. high": "161.7000",
            "3. low": "160.1200",
            "4. close": "161.5500",
            "5. volume": "2488878"
        },
        "2016-08-03": {
            "1. open": "160.1300",
            "2. high": "160.8600",
            "3. low": "159.8000",
            "4. close": "160.6700",
            "5. volume": "2861558"
        },
        "2016-08-02": {
            "1. open": "161.2700",
            "2. high": "161.4499",
            "3. low": "160.3600",
            "4. close": "160.5800",
            "5. volume": "3080899"
        },
        "2016-08-01": {
            "1. open": "160.6500",
            "2. high": "161.6500",
            "3. low": "159.8400",
            "4. close": "161.4500",
            "5. volume": "2823578"
        },
        "2016-07-29": {
            "1. open": "161.3600",
            "2. high": "161.6700",
            "3. low": "160.0300",
            "4. close": "160.6200",
            "5. volume": "3547395"
        },
        "2016-07-28": {
            "1. open": "161.3800",
            "2. high": "161.8100",
            "3. low": "160.7100",
            "4. close": "161.3700",
            "5. volume": "2340369"
        },
        "2016-07-27": {
            "1. open": "162.1200",
            "2. high": "162.5700",
            "3. low": "161.1800",
            "4. close": "161.8300",
            "5. volume": "2162680"
        },
        "2016-07-26": {
            "1. open": "162.6500",
            "2. high": "163.6000",
            "3. low": "161.3700",
            "4. close": "162.1200",
            "5. volume": "2892969"
        },
        "2016-07-25": {
            "1. open": "162.0000",
            "2. high": "162.8800",
            "3. low": "161.7500",
            "4. close": "162.6500",
            "5. volume": "2804578"
        },
        "2016-07-22": {
            "1. open": "160.7800",
            "2. high": "162.1700",
            "3. low": "160.4790",
            "4. close": "162.0700",
            "5. volume": "2520077"
        },
        "2016-07-21": {
            "1. open": "160.7500",
            "2. high": "161.8500",
            "3. low": "159.8900",
            "4. close": "160.4500",
            "5. volume": "4046030"
        },
        "2016-07-20": {
            "1. open": "159.9700",
            "2. high": "161.7100",
            "3. low": "159.6000",
            "4. close": "161.3600",
            "5. volume": "4373609"
        },
        "2016-07-19": {
            "1. open": "161.7800",
            "2. high": "162.1400",
            "3. low": "157.8900",
            "4. close": "159.5800",
            "5. volume": "7119917"
        },
        "2016-07-18": {
            "1. open": "159.3000",
            "2. high": "160.7500",
            "3. low": "158.7300",
            "4. close": "159.8600",
            "5. volume": "6716340"
        },
        "2016-07-15": {
            "1. open": "159.9000",
            "2. high": "159.9800",
            "3. low": "158.5000",
            "4. close": "159.7800",
            "5. volume": "4474358"
        },
        "2016-07-14": {
            "1. open": "158.8100",
            "2. high": "161.4000",
            "3. low": "158.5800",
            "4. close": "160.2800",
            "5. volume": "4637624"
        },
        "2016-07-13": {
            "1. open": "157.7500",
            "2. high": "158.3400",
            "3. low": "157.0600",
            "4. close": "158.0200",
            "5. volume": "2746089"
        },
        "2016-07-12": {
            "1. open": "156.0000",
            "2. high": "157.1200",
            "3. low": "155.5200",
            "4. close": "157.0400",
            "5. volume": "3843773"
        },
        "2016-07-11": {
            "1. open": "154.6000",
            "2. high": "156.0400",
            "3. low": "154.5000",
            "4. close": "155.3300",
            "5. volume": "2833612"
        },
        "2016-07-08": {
            "1. open": "154.0000",
            "2. high": "154.6000",
            "3. low": "153.0800",
            "4. close": "154.4600",
            "5. volume": "3040593"
        },
        "2016-07-07": {
            "1. open": "152.7500",
            "2. high": "153.6891",
            "3. low": "151.8900",
            "4. close": "152.6000",
            "5. volume": "2138421"
        },
        "2016-07-06": {
            "1. open": "151.8500",
            "2. high": "152.4100",
            "3. low": "149.9200",
            "4. close": "152.3700",
            "5. volume": "2569393"
        },
        "2016-07-05": {
            "1. open": "151.1900",
            "2. high": "152.0000",
            "3. low": "150.7600",
            "4. close": "151.6800",
            "5. volume": "2464820"
        },
        "2016-07-01": {
            "1. open": "152.1900",
            "2. high": "152.9700",
            "3. low": "151.4000",
            "4. close": "152.3500",
            "5. volume": "2658280"
        },
        "2016-06-30": {
            "1. open": "148.8600",
            "2. high": "151.9100",
            "3. low": "148.6700",
            "4. close": "151.7800",
            "5. volume": "3967126"
        },
        "2016-06-29": {
            "1. open": "146.5000",
            "2. high": "148.4800",
            "3. low": "146.4500",
            "4. close": "148.4600",
            "5. volume": "3367736"
        },
        "2016-06-28": {
            "1. open": "144.7800",
            "2. high": "145.7300",
            "3. low": "144.2200",
            "4. close": "145.7000",
            "5. volume": "3996007"
        },
        "2016-06-27": {
            "1. open": "146.1800",
            "2. high": "146.6000",
            "3. low": "142.5000",
            "4. close": "143.5000",
            "5. volume": "5166665"
        },
        "2016-06-24": {
            "1. open": "149.9700",
            "2. high": "150.6100",
            "3. low": "146.1800",
            "4. close": "146.5900",
            "5. volume": "9081182"
        },
        "2016-06-23": {
            "1. open": "153.4500",
            "2. high": "155.4800",
            "3. low": "152.6000",
            "4. close": "155.3500",
            "5. volume": "3967419"
        },
        "2016-06-22": {
            "1. open": "153.7500",
            "2. high": "154.7100",
            "3. low": "152.2700",
            "4. close": "152.9200",
            "5. volume": "2833364"
        },
        "2016-06-21": {
            "1. open": "154.1600",
            "2. high": "154.5689",
            "3. low": "153.6900",
            "4. close": "154.0500",
            "5. volume": "2760344"
        },
        "2016-06-20": {
            "1. open": "152.6000",
            "2. high": "154.6700",
            "3. low": "152.5200",
            "4. close": "153.6100",
            "5. volume": "3572102"
        },
        "2016-06-17": {
            "1. open": "150.9600",
            "2. high": "152.7200",
            "3. low": "150.6044",
            "4. close": "151.9900",
            "5. volume": "4663870"
        },
        "2016-06-16": {
            "1. open": "150.1900",
            "2. high": "151.2950",
            "3. low": "149.0000",
            "4. close": "151.0600",
            "5. volume": "2449064"
        },
        "2016-06-15": {
            "1. open": "151.4600",
            "2. high": "151.7925",
            "3. low": "150.6000",
            "4. close": "150.6800",
            "5. volume": "2260406"
        },
        "2016-06-14": {
            "1. open": "151.2800",
            "2. high": "151.7900",
            "3. low": "150.4000",
            "4. close": "151.0600",
            "5. volume": "2865833"
        },
        "2016-06-13": {
            "1. open": "151.6300",
            "2. high": "152.5000",
            "3. low": "150.2800",
            "4. close": "151.2800",
            "5. volume": "3610407"
        },
        "2016-06-10": {
            "1. open": "152.7900",
            "2. high": "153.3299",
            "3. low": "151.8600",
            "4. close": "152.3700",
            "5. volume": "3120563"
        },
        "2016-06-09": {
            "1. open": "152.9200",
            "2. high": "153.7600",
            "3. low": "152.7300",
            "4. close": "153.4200",
            "5. volume": "2021796"
        },
        "2016-06-08": {
            "1. open": "153.5300",
            "2. high": "154.0900",
            "3. low": "153.0400",
            "4. close": "154.0000",
            "5. volume": "2935036"
        },
        "2016-06-07": {
            "1. open": "153.3100",
            "2. high": "153.9300",
            "3. low": "152.6600",
            "4. close": "153.3300",
            "5. volume": "4464985"
        },
        "2016-06-06": {
            "1. open": "153.0900",
            "2. high": "153.9500",
            "3. low": "152.3400",
            "4. close": "152.7300",
            "5. volume": "2378462"
        },
        "2016-06-03": {
            "1. open": "152.4000",
            "2. high": "153.0400",
            "3. low": "151.7000",
            "4. close": "152.8900",
            "5. volume": "2328056"
        },
        "2016-06-02": {
            "1. open": "152.5900",
            "2. high": "153.5000",
            "3. low": "152.1200",
            "4. close": "153.5000",
            "5. volume": "2642601"
        },
        "2016-06-01": {
            "1. open": "153.0000",
            "2. high": "153.2700",
            "3. low": "151.5400",
            "4. close": "152.5100",
            "5. volume": "2662937"
        },
        "2016-05-31": {
            "1. open": "152.5600",
            "2. high": "153.8100",
            "3. low": "152.2700",
            "4. close": "153.7400",
            "5. volume": "5836645"
        },
        "2016-05-27": {
            "1. open": "152.3500",
            "2. high": "152.9300",
            "3. low": "152.1500",
            "4. close": "152.8400",
            "5. volume": "2457037"
        },
        "2016-05-26": {
            "1. open": "151.5500",
            "2. high": "152.5100",
            "3. low": "151.0500",
            "4. close": "152.4400",
            "5. volume": "3062934"
        },
        "2016-05-25": {
            "1. open": "148.9300",
            "2. high": "152.0900",
            "3. low": "148.5001",
            "4. close": "151.6900",
            "5. volume": "4358039"
        },
        "2016-05-24": {
            "1. open": "146.8800",
            "2. high": "148.7500",
            "3. low": "146.8800",
            "4. close": "148.3100",
            "5. volume": "2929132"
        },
        "2016-05-23": {
            "1. open": "147.6100",
            "2. high": "147.9500",
            "3. low": "146.6600",
            "4. close": "146.7700",
            "5. volume": "2103733"
        },
        "2016-05-20": {
            "1. open": "145.7100",
            "2. high": "147.5100",
            "3. low": "145.5500",
            "4. close": "147.2500",
            "5. volume": "3670262"
        },
        "2016-05-19": {
            "1. open": "146.4800",
            "2. high": "146.9300",
            "3. low": "143.9550",
            "4. close": "144.9300",
            "5. volume": "3685595"
        },
        "2016-05-18": {
            "1. open": "147.9900",
            "2. high": "148.5200",
            "3. low": "146.3600",
            "4. close": "147.3400",
            "5. volume": "2491086"
        },
        "2016-05-17": {
            "1. open": "149.2100",
            "2. high": "149.5000",
            "3. low": "147.2900",
            "4. close": "148.0000",
            "5. volume": "3490374"
        },
        "2016-05-16": {
            "1. open": "147.6500",
            "2. high": "149.9900",
            "3. low": "147.4400",
            "4. close": "149.4600",
            "5. volume": "3069126"
        },
        "2016-05-13": {
            "1. open": "148.7900",
            "2. high": "149.8600",
            "3. low": "147.4200",
            "4. close": "147.7200",
            "5. volume": "2397902"
        },
        "2016-05-12": {
            "1. open": "149.2100",
            "2. high": "149.3900",
            "3. low": "147.1100",
            "4. close": "148.8400",
            "5. volume": "3249032"
        },
        "2016-05-11": {
            "1. open": "149.7100",
            "2. high": "151.0900",
            "3. low": "148.7400",
            "4. close": "148.9500",
            "5. volume": "3092408"
        },
        "2016-05-10": {
            "1. open": "148.2400",
            "2. high": "150.0400",
            "3. low": "147.7400",
            "4. close": "149.9700",
            "5. volume": "3992536"
        },
        "2016-05-09": {
            "1. open": "147.7000",
            "2. high": "148.2000",
            "3. low": "147.0100",
            "4. close": "147.3400",
            "5. volume": "4302425"
        },
        "2016-05-06": {
            "1. open": "144.8600",
            "2. high": "147.9700",
            "3. low": "144.4700",
            "4. close": "147.2900",
            "5. volume": "4895684"
        },
        "2016-05-05": {
            "1. open": "145.9500",
            "2. high": "147.3000",
            "3. low": "145.4500",
            "4. close": "146.4700",
            "5. volume": "6500738"
        },
        "2016-05-04": {
            "1. open": "143.3600",
            "2. high": "145.0000",
            "3. low": "143.3100",
            "4. close": "144.2500",
            "5. volume": "2576786"
        },
        "2016-05-03": {
            "1. open": "144.6500",
            "2. high": "144.9000",
            "3. low": "142.9000",
            "4. close": "144.1300",
            "5. volume": "3584261"
        },
        "2016-05-02": {
            "1. open": "146.5600",
            "2. high": "147.0000",
            "3. low": "144.4300",
            "4. close": "145.2700",
            "5. volume": "3502443"
        },
        "2016-04-29": {
            "1. open": "146.4900",
            "2. high": "147.3400",
            "3. low": "144.1910",
            "4. close": "145.9400",
            "5. volume": "4225790"
        },
        "2016-04-28": {
            "1. open": "149.7500",
            "2. high": "150.1800",
            "3. low": "146.7250",
            "4. close": "147.0700",
            "5. volume": "3791337"
        },
        "2016-04-27": {
            "1. open": "149.3500",
            "2. high": "150.7800",
            "3. low": "148.9700",
            "4. close": "150.4700",
            "5. volume": "3110789"
        },
        "2016-04-26": {
            "1. open": "148.6500",
            "2. high": "149.7900",
            "3. low": "147.9000",
            "4. close": "149.0800",
            "5. volume": "2979699"
        },
        "2016-04-25": {
            "1. open": "148.1600",
            "2. high": "148.9000",
            "3. low": "147.1100",
            "4. close": "148.8100",
            "5. volume": "2848935"
        },
        "2016-04-22": {
            "1. open": "149.4400",
            "2. high": "151.0000",
            "3. low": "147.5000",
            "4. close": "148.5000",
            "5. volume": "5191802"
        },
        "2016-04-21": {
            "1. open": "146.5800",
            "2. high": "150.1200",
            "3. low": "146.4600",
            "4. close": "149.3000",
            "5. volume": "6015526"
        },
        "2016-04-20": {
            "1. open": "144.2400",
            "2. high": "147.2000",
            "3. low": "144.0000",
            "4. close": "146.1100",
            "5. volume": "6754189"
        },
        "2016-04-19": {
            "1. open": "146.4700",
            "2. high": "146.9500",
            "3. low": "142.6100",
            "4. close": "144.0000",
            "5. volume": "13188308"
        },
        "2016-04-18": {
            "1. open": "151.7500",
            "2. high": "153.1400",
            "3. low": "151.4900",
            "4. close": "152.5300",
            "5. volume": "6538819"
        },
        "2016-04-15": {
            "1. open": "151.0400",
            "2. high": "152.1000",
            "3. low": "150.9600",
            "4. close": "151.7200",
            "5. volume": "3657466"
        },
        "2016-04-14": {
            "1. open": "151.5000",
            "2. high": "152.7600",
            "3. low": "150.3800",
            "4. close": "151.1600",
            "5. volume": "3176300"
        },
        "2016-04-13": {
            "1. open": "150.7500",
            "2. high": "151.2300",
            "3. low": "149.6300",
            "4. close": "151.2300",
            "5. volume": "3167970"
        },
        "2016-04-12": {
            "1. open": "149.6100",
            "2. high": "150.1100",
            "3. low": "148.5800",
            "4. close": "149.6300",
            "5. volume": "3595549"
        },
        "2016-04-11": {
            "1. open": "150.2600",
            "2. high": "151.9500",
            "3. low": "149.2200",
            "4. close": "149.2500",
            "5. volume": "3845918"
        },
        "2016-04-08": {
            "1. open": "149.0600",
            "2. high": "149.9900",
            "3. low": "148.1200",
            "4. close": "149.3500",
            "5. volume": "3293512"
        },
        "2016-04-07": {
            "1. open": "149.0700",
            "2. high": "149.6000",
            "3. low": "148.0000",
            "4. close": "148.2500",
            "5. volume": "3662508"
        },
        "2016-04-06": {
            "1. open": "149.9000",
            "2. high": "150.1500",
            "3. low": "147.8100",
            "4. close": "150.0200",
            "5. volume": "4194265"
        },
        "2016-04-05": {
            "1. open": "151.4300",
            "2. high": "151.6000",
            "3. low": "149.6500",
            "4. close": "150.0000",
            "5. volume": "3336952"
        },
        "2016-04-04": {
            "1. open": "152.3400",
            "2. high": "153.5200",
            "3. low": "151.9100",
            "4. close": "152.0700",
            "5. volume": "3930319"
        },
        "2016-04-01": {
            "1. open": "150.5100",
            "2. high": "152.9600",
            "3. low": "150.2500",
            "4. close": "152.5200",
            "5. volume": "3925181"
        },
        "2016-03-31": {
            "1. open": "149.7900",
            "2. high": "153.1000",
            "3. low": "149.3600",
            "4. close": "151.4500",
            "5. volume": "6780132"
        },
        "2016-03-30": {
            "1. open": "149.9500",
            "2. high": "150.4100",
            "3. low": "148.3200",
            "4. close": "148.4100",
            "5. volume": "3330841"
        },
        "2016-03-29": {
            "1. open": "147.5900",
            "2. high": "149.7600",
            "3. low": "147.5000",
            "4. close": "149.3300",
            "5. volume": "3138545"
        },
        "2016-03-28": {
            "1. open": "147.7500",
            "2. high": "148.6500",
            "3. low": "147.2300",
            "4. close": "148.4000",
            "5. volume": "3265084"
        },
        "2016-03-24": {
            "1. open": "144.9800",
            "2. high": "148.2200",
            "3. low": "144.4900",
            "4. close": "147.9500",
            "5. volume": "5044335"
        },
        "2016-03-23": {
            "1. open": "148.0000",
            "2. high": "148.0300",
            "3. low": "145.1300",
            "4. close": "145.4000",
            "5. volume": "4763987"
        },
        "2016-03-22": {
            "1. open": "148.0600",
            "2. high": "149.2800",
            "3. low": "147.8400",
            "4. close": "148.1000",
            "5. volume": "4081924"
        },
        "2016-03-21": {
            "1. open": "147.3000",
            "2. high": "148.7100",
            "3. low": "146.7201",
            "4. close": "148.6300",
            "5. volume": "3721463"
        },
        "2016-03-18": {
            "1. open": "147.4000",
            "2. high": "147.5100",
            "3. low": "145.5100",
            "4. close": "147.0900",
            "5. volume": "12088126"
        },
        "2016-03-17": {
            "1. open": "144.7800",
            "2. high": "147.3200",
            "3. low": "144.4500",
            "4. close": "147.0400",
            "5. volume": "5821180"
        },
        "2016-03-16": {
            "1. open": "142.6200",
            "2. high": "144.8800",
            "3. low": "142.1100",
            "4. close": "144.7900",
            "5. volume": "4221939"
        },
        "2016-03-15": {
            "1. open": "141.7400",
            "2. high": "143.3300",
            "3. low": "141.5400",
            "4. close": "142.9600",
            "5. volume": "3707538"
        },
        "2016-03-14": {
            "1. open": "142.0100",
            "2. high": "143.1900",
            "3. low": "141.0400",
            "4. close": "142.7800",
            "5. volume": "4047634"
        },
        "2016-03-11": {
            "1. open": "141.7300",
            "2. high": "142.9236",
            "3. low": "140.5100",
            "4. close": "142.3600",
            "5. volume": "4421748"
        },
        "2016-03-10": {
            "1. open": "141.2400",
            "2. high": "141.4700",
            "3. low": "138.0900",
            "4. close": "140.1900",
            "5. volume": "4020024"
        },
        "2016-03-09": {
            "1. open": "139.3100",
            "2. high": "142.1700",
            "3. low": "139.2300",
            "4. close": "140.4100",
            "5. volume": "4406304"
        },
        "2016-03-08": {
            "1. open": "139.7100",
            "2. high": "140.3500",
            "3. low": "137.4200",
            "4. close": "139.0700",
            "5. volume": "5537856"
        },
        "2016-03-07": {
            "1. open": "137.2800",
            "2. high": "140.5100",
            "3. low": "136.8718",
            "4. close": "140.1500",
            "5. volume": "5170228"
        },
        "2016-03-04": {
            "1. open": "137.5350",
            "2. high": "139.4200",
            "3. low": "137.0200",
            "4. close": "137.8000",
            "5. volume": "3968423"
        },
        "2016-03-03": {
            "1. open": "137.2200",
            "2. high": "137.9602",
            "3. low": "136.0700",
            "4. close": "137.8000",
            "5. volume": "5155978"
        },
        "2016-03-02": {
            "1. open": "133.7000",
            "2. high": "137.4400",
            "3. low": "133.2200",
            "4. close": "136.3000",
            "5. volume": "5217230"
        },
        "2016-03-01": {
            "1. open": "132.2400",
            "2. high": "134.6400",
            "3. low": "132.0300",
            "4. close": "134.3700",
            "5. volume": "3788084"
        },
        "2016-02-29": {
            "1. open": "132.0000",
            "2. high": "133.3600",
            "3. low": "130.9000",
            "4. close": "131.0300",
            "5. volume": "4427472"
        },
        "2016-02-26": {
            "1. open": "134.5100",
            "2. high": "134.9200",
            "3. low": "131.9500",
            "4. close": "132.0300",
            "5. volume": "4385699"
        },
        "2016-02-25": {
            "1. open": "133.2900",
            "2. high": "134.5100",
            "3. low": "130.8800",
            "4. close": "134.5000",
            "5. volume": "4358205"
        },
        "2016-02-24": {
            "1. open": "131.5500",
            "2. high": "133.4900",
            "3. low": "129.6800",
            "4. close": "132.8000",
            "5. volume": "4122421"
        },
        "2016-02-23": {
            "1. open": "133.1400",
            "2. high": "133.4100",
            "3. low": "132.0100",
            "4. close": "132.4000",
            "5. volume": "3439631"
        },
        "2016-02-22": {
            "1. open": "133.8400",
            "2. high": "134.3100",
            "3. low": "132.4100",
            "4. close": "133.7700",
            "5. volume": "4457444"
        },
        "2016-02-19": {
            "1. open": "132.3600",
            "2. high": "133.6500",
            "3. low": "130.8400",
            "4. close": "133.0800",
            "5. volume": "5125276"
        },
        "2016-02-18": {
            "1. open": "130.0000",
            "2. high": "134.0000",
            "3. low": "129.7500",
            "4. close": "132.4500",
            "5. volume": "9951438"
        },
        "2016-02-17": {
            "1. open": "123.7100",
            "2. high": "126.5700",
            "3. low": "123.2500",
            "4. close": "126.1000",
            "5. volume": "4820982"
        },
        "2016-02-16": {
            "1. open": "121.8300",
            "2. high": "123.0900",
            "3. low": "121.3400",
            "4. close": "122.7400",
            "5. volume": "4061066"
        },
        "2016-02-12": {
            "1. open": "119.2600",
            "2. high": "121.0500",
            "3. low": "118.3500",
            "4. close": "121.0400",
            "5. volume": "4935670"
        },
        "2016-02-11": {
            "1. open": "118.7800",
            "2. high": "119.6600",
            "3. low": "116.9010",
            "4. close": "117.8500",
            "5. volume": "7307503"
        },
        "2016-02-10": {
            "1. open": "125.0000",
            "2. high": "125.2900",
            "3. low": "119.8400",
            "4. close": "120.1900",
            "5. volume": "6462375"
        },
        "2016-02-09": {
            "1. open": "126.1200",
            "2. high": "126.9300",
            "3. low": "123.7700",
            "4. close": "124.0700",
            "5. volume": "5956138"
        },
        "2016-02-08": {
            "1. open": "126.0000",
            "2. high": "127.5100",
            "3. low": "124.1300",
            "4. close": "126.9800",
            "5. volume": "7363893"
        },
        "2016-02-05": {
            "1. open": "127.2200",
            "2. high": "128.6400",
            "3. low": "125.8500",
            "4. close": "128.5700",
            "5. volume": "7176765"
        },
        "2016-02-04": {
            "1. open": "125.0800",
            "2. high": "128.5000",
            "3. low": "125.0000",
            "4. close": "127.6500",
            "5. volume": "5265650"
        },
        "2016-02-03": {
            "1. open": "123.9900",
            "2. high": "125.4499",
            "3. low": "122.2900",
            "4. close": "124.7200",
            "5. volume": "6223424"
        },
        "2016-02-02": {
            "1. open": "123.6700",
            "2. high": "124.1400",
            "3. low": "122.6400",
            "4. close": "122.9400",
            "5. volume": "3287218"
        },
        "2016-02-01": {
            "1. open": "124.4000",
            "2. high": "125.2900",
            "3. low": "123.7100",
            "4. close": "124.8300",
            "5. volume": "3574834"
        },
        "2016-01-29": {
            "1. open": "123.2800",
            "2. high": "124.7900",
            "3. low": "122.9600",
            "4. close": "124.7900",
            "5. volume": "8248077"
        },
        "2016-01-28": {
            "1. open": "121.2600",
            "2. high": "122.8300",
            "3. low": "121.0100",
            "4. close": "122.2200",
            "5. volume": "3942537"
        },
        "2016-01-27": {
            "1. open": "122.7300",
            "2. high": "123.3700",
            "3. low": "120.6500",
            "4. close": "120.9600",
            "5. volume": "5025161"
        },
        "2016-01-26": {
            "1. open": "122.2500",
            "2. high": "123.6100",
            "3. low": "122.2400",
            "4. close": "122.5900",
            "5. volume": "4617414"
        },
        "2016-01-25": {
            "1. open": "122.1000",
            "2. high": "124.2300",
            "3. low": "121.6400",
            "4. close": "122.0800",
            "5. volume": "5445560"
        },
        "2016-01-22": {
            "1. open": "124.6700",
            "2. high": "124.7400",
            "3. low": "121.7700",
            "4. close": "122.5000",
            "5. volume": "9238219"
        },
        "2016-01-21": {
            "1. open": "121.3000",
            "2. high": "125.1000",
            "3. low": "120.5751",
            "4. close": "122.9100",
            "5. volume": "8851531"
        },
        "2016-01-20": {
            "1. open": "118.4600",
            "2. high": "123.9900",
            "3. low": "118.0000",
            "4. close": "121.8600",
            "5. volume": "16157769"
        },
        "2016-01-19": {
            "1. open": "130.1100",
            "2. high": "132.1000",
            "3. low": "128.0600",
            "4. close": "128.1100",
            "5. volume": "9955973"
        },
        "2016-01-15": {
            "1. open": "130.0100",
            "2. high": "130.8800",
            "3. low": "128.8700",
            "4. close": "130.0300",
            "5. volume": "9007945"
        },
        "2016-01-14": {
            "1. open": "131.9300",
            "2. high": "133.7900",
            "3. low": "131.2200",
            "4. close": "132.9100",
            "5. volume": "5709426"
        },
        "2016-01-13": {
            "1. open": "133.5000",
            "2. high": "134.2799",
            "3. low": "131.1000",
            "4. close": "131.1700",
            "5. volume": "4700115"
        },
        "2016-01-12": {
            "1. open": "133.6500",
            "2. high": "133.7800",
            "3. low": "131.1300",
            "4. close": "132.9000",
            "5. volume": "5078360"
        },
        "2016-01-11": {
            "1. open": "131.8100",
            "2. high": "133.8200",
            "3. low": "131.7600",
            "4. close": "133.2300",
            "5. volume": "4974236"
        },
        "2016-01-08": {
            "1. open": "133.1800",
            "2. high": "133.8160",
            "3. low": "131.3200",
            "4. close": "131.6300",
            "5. volume": "4762583"
        },
        "2016-01-07": {
            "1. open": "133.7000",
            "2. high": "135.0200",
            "3. low": "132.4300",
            "4. close": "132.8600",
            "5. volume": "7024500"
        },
        "2016-01-06": {
            "1. open": "134.3800",
            "2. high": "135.5800",
            "3. low": "133.6200",
            "4. close": "135.1700",
            "5. volume": "4310774"
        },
        "2016-01-05": {
            "1. open": "136.7600",
            "2. high": "136.8900",
            "3. low": "134.8501",
            "4. close": "135.8500",
            "5. volume": "3924785"
        },
        "2016-01-04": {
            "1. open": "135.6000",
            "2. high": "135.9700",
            "3. low": "134.2400",
            "4. close": "135.9500",
            "5. volume": "5229231"
        },
        "2015-12-31": {
            "1. open": "139.0700",
            "2. high": "139.1000",
            "3. low": "137.5700",
            "4. close": "137.6200",
            "5. volume": "3462037"
        },
        "2015-12-30": {
            "1. open": "139.5800",
            "2. high": "140.4400",
            "3. low": "139.2200",
            "4. close": "139.3400",
            "5. volume": "2989367"
        },
        "2015-12-29": {
            "1. open": "138.2500",
            "2. high": "140.0600",
            "3. low": "138.2000",
            "4. close": "139.7800",
            "5. volume": "3943691"
        },
        "2015-12-28": {
            "1. open": "137.7400",
            "2. high": "138.0450",
            "3. low": "136.5400",
            "4. close": "137.6100",
            "5. volume": "3143412"
        },
        "2015-12-24": {
            "1. open": "138.4300",
            "2. high": "138.8800",
            "3. low": "138.1100",
            "4. close": "138.2500",
            "5. volume": "1495226"
        },
        "2015-12-23": {
            "1. open": "138.3000",
            "2. high": "139.3050",
            "3. low": "138.1100",
            "4. close": "138.5400",
            "5. volume": "5164909"
        },
        "2015-12-22": {
            "1. open": "135.8800",
            "2. high": "138.1900",
            "3. low": "135.6500",
            "4. close": "137.9300",
            "5. volume": "4263538"
        },
        "2015-12-21": {
            "1. open": "135.8300",
            "2. high": "135.8300",
            "3. low": "134.0200",
            "4. close": "135.5000",
            "5. volume": "5616636"
        },
        "2015-12-18": {
            "1. open": "136.4100",
            "2. high": "136.9600",
            "3. low": "134.2700",
            "4. close": "134.9000",
            "5. volume": "10008280"
        },
        "2015-12-17": {
            "1. open": "139.3500",
            "2. high": "139.5000",
            "3. low": "136.3075",
            "4. close": "136.7500",
            "5. volume": "4089539"
        },
        "2015-12-16": {
            "1. open": "139.1200",
            "2. high": "139.6500",
            "3. low": "137.7900",
            "4. close": "139.2900",
            "5. volume": "4345474"
        },
        "2015-12-15": {
            "1. open": "137.4000",
            "2. high": "138.9700",
            "3. low": "137.2800",
            "4. close": "137.7900",
            "5. volume": "4238546"
        },
        "2015-12-14": {
            "1. open": "135.3100",
            "2. high": "136.1400",
            "3. low": "134.0200",
            "4. close": "135.9300",
            "5. volume": "5141549"
        },
        "2015-12-11": {
            "1. open": "135.2300",
            "2. high": "135.4400",
            "3. low": "133.9100",
            "4. close": "134.5700",
            "5. volume": "5333567"
        },
        "2015-12-10": {
            "1. open": "137.0300",
            "2. high": "137.8500",
            "3. low": "135.7201",
            "4. close": "136.7800",
            "5. volume": "4221948"
        },
        "2015-12-09": {
            "1. open": "137.3800",
            "2. high": "139.8400",
            "3. low": "136.2300",
            "4. close": "136.6100",
            "5. volume": "4614993"
        },
        "2015-12-08": {
            "1. open": "138.2800",
            "2. high": "139.0600",
            "3. low": "137.5300",
            "4. close": "138.0500",
            "5. volume": "3904755"
        },
        "2015-12-07": {
            "1. open": "140.1600",
            "2. high": "140.4100",
            "3. low": "138.8100",
            "4. close": "139.5500",
            "5. volume": "3279300"
        },
        "2015-12-04": {
            "1. open": "138.0900",
            "2. high": "141.0200",
            "3. low": "137.9900",
            "4. close": "140.4300",
            "5. volume": "4567752"
        },
        "2015-12-03": {
            "1. open": "140.1000",
            "2. high": "140.7300",
            "3. low": "138.1900",
            "4. close": "138.9200",
            "5. volume": "5905763"
        },
        "2015-12-02": {
            "1. open": "140.9300",
            "2. high": "141.2100",
            "3. low": "139.5000",
            "4. close": "139.7000",
            "5. volume": "3725193"
        },
        "2015-12-01": {
            "1. open": "139.5800",
            "2. high": "141.4000",
            "3. low": "139.5800",
            "4. close": "141.2800",
            "5. volume": "4195119"
        },
        "2015-11-30": {
            "1. open": "138.6100",
            "2. high": "139.9000",
            "3. low": "138.5200",
            "4. close": "139.4200",
            "5. volume": "4542014"
        },
        "2015-11-27": {
            "1. open": "138.0000",
            "2. high": "138.8100",
            "3. low": "137.2100",
            "4. close": "138.4600",
            "5. volume": "1415840"
        },
        "2015-11-25": {
            "1. open": "138.3700",
            "2. high": "138.4300",
            "3. low": "137.3750",
            "4. close": "138.0000",
            "5. volume": "3238166"
        },
        "2015-11-24": {
            "1. open": "137.6500",
            "2. high": "139.3400",
            "3. low": "137.3100",
            "4. close": "138.6000",
            "5. volume": "3407603"
        },
        "2015-11-23": {
            "1. open": "138.5300",
            "2. high": "138.8700",
            "3. low": "137.1200",
            "4. close": "138.4600",
            "5. volume": "5137872"
        },
        "2015-11-20": {
            "1. open": "137.3700",
            "2. high": "138.9150",
            "3. low": "137.2500",
            "4. close": "138.5000",
            "5. volume": "5176255"
        },
        "2015-11-19": {
            "1. open": "136.2100",
            "2. high": "137.7355",
            "3. low": "136.0100",
            "4. close": "136.7400",
            "5. volume": "4753503"
        },
        "2015-11-18": {
            "1. open": "134.7900",
            "2. high": "135.9100",
            "3. low": "134.2600",
            "4. close": "135.8200",
            "5. volume": "4148771"
        },
        "2015-11-17": {
            "1. open": "134.2200",
            "2. high": "134.8200",
            "3. low": "133.3100",
            "4. close": "133.8200",
            "5. volume": "2814487"
        },
        "2015-11-16": {
            "1. open": "131.7900",
            "2. high": "134.0900",
            "3. low": "131.7900",
            "4. close": "133.7100",
            "5. volume": "4190777"
        },
        "2015-11-13": {
            "1. open": "132.9500",
            "2. high": "133.0000",
            "3. low": "131.6500",
            "4. close": "131.7500",
            "5. volume": "4609621"
        },
        "2015-11-12": {
            "1. open": "134.7000",
            "2. high": "134.7000",
            "3. low": "133.0100",
            "4. close": "133.0400",
            "5. volume": "4700465"
        },
        "2015-11-11": {
            "1. open": "136.0900",
            "2. high": "136.2000",
            "3. low": "134.5000",
            "4. close": "135.0200",
            "5. volume": "3164806"
        },
        "2015-11-10": {
            "1. open": "135.3600",
            "2. high": "135.7350",
            "3. low": "134.1200",
            "4. close": "135.4700",
            "5. volume": "4520387"
        },
        "2015-11-09": {
            "1. open": "137.9200",
            "2. high": "138.0800",
            "3. low": "134.8800",
            "4. close": "135.3100",
            "5. volume": "8074476"
        },
        "2015-11-06": {
            "1. open": "138.6000",
            "2. high": "139.5500",
            "3. low": "137.8700",
            "4. close": "138.2500",
            "5. volume": "4744493"
        },
        "2015-11-05": {
            "1. open": "141.6100",
            "2. high": "142.3800",
            "3. low": "139.6300",
            "4. close": "139.8900",
            "5. volume": "5093471"
        },
        "2015-11-04": {
            "1. open": "142.5500",
            "2. high": "142.6500",
            "3. low": "141.3000",
            "4. close": "141.6300",
            "5. volume": "3516890"
        },
        "2015-11-03": {
            "1. open": "140.0200",
            "2. high": "142.8000",
            "3. low": "139.9000",
            "4. close": "141.8800",
            "5. volume": "4349317"
        },
        "2015-11-02": {
            "1. open": "140.5000",
            "2. high": "140.5165",
            "3. low": "139.5700",
            "4. close": "140.3700",
            "5. volume": "3822212"
        },
        "2015-10-30": {
            "1. open": "140.4400",
            "2. high": "141.3300",
            "3. low": "139.9000",
            "4. close": "140.0800",
            "5. volume": "3983990"
        },
        "2015-10-29": {
            "1. open": "140.3600",
            "2. high": "140.8200",
            "3. low": "139.0201",
            "4. close": "140.5500",
            "5. volume": "3710245"
        },
        "2015-10-28": {
            "1. open": "137.9200",
            "2. high": "141.2300",
            "3. low": "137.5000",
            "4. close": "140.8300",
            "5. volume": "8510027"
        },
        "2015-10-27": {
            "1. open": "143.5100",
            "2. high": "143.8300",
            "3. low": "137.3300",
            "4. close": "137.8600",
            "5. volume": "15005072"
        },
        "2015-10-26": {
            "1. open": "144.7500",
            "2. high": "145.0000",
            "3. low": "143.2100",
            "4. close": "143.6600",
            "5. volume": "3489428"
        },
        "2015-10-23": {
            "1. open": "144.6100",
            "2. high": "145.4900",
            "3. low": "143.7000",
            "4. close": "144.6800",
            "5. volume": "5370439"
        },
        "2015-10-22": {
            "1. open": "141.7400",
            "2. high": "145.0700",
            "3. low": "141.6200",
            "4. close": "144.0900",
            "5. volume": "5583076"
        },
        "2015-10-21": {
            "1. open": "140.2500",
            "2. high": "142.6600",
            "3. low": "139.3000",
            "4. close": "140.9200",
            "5. volume": "7134526"
        },
        "2015-10-20": {
            "1. open": "142.4900",
            "2. high": "142.8800",
            "3. low": "140.2700",
            "4. close": "140.6400",
            "5. volume": "16025591"
        },
        "2015-10-19": {
            "1. open": "149.8500",
            "2. high": "149.9700",
            "3. low": "148.3800",
            "4. close": "149.2200",
            "5. volume": "7954684"
        },
        "2015-10-16": {
            "1. open": "150.4500",
            "2. high": "151.2000",
            "3. low": "149.2600",
            "4. close": "150.3900",
            "5. volume": "3483599"
        },
        "2015-10-15": {
            "1. open": "150.9100",
            "2. high": "151.2400",
            "3. low": "148.5800",
            "4. close": "150.0900",
            "5. volume": "3476219"
        },
        "2015-10-14": {
            "1. open": "149.6000",
            "2. high": "150.6500",
            "3. low": "149.0200",
            "4. close": "150.0100",
            "5. volume": "3352327"
        },
        "2015-10-13": {
            "1. open": "150.7800",
            "2. high": "150.7800",
            "3. low": "149.1800",
            "4. close": "149.6200",
            "5. volume": "3915707"
        },
        "2015-10-12": {
            "1. open": "152.4000",
            "2. high": "152.5800",
            "3. low": "150.8500",
            "4. close": "151.1400",
            "5. volume": "3227636"
        },
        "2015-10-09": {
            "1. open": "152.4600",
            "2. high": "153.1470",
            "3. low": "151.2700",
            "4. close": "152.3900",
            "5. volume": "3531107"
        },
        "2015-10-08": {
            "1. open": "149.6900",
            "2. high": "153.0190",
            "3. low": "149.2900",
            "4. close": "152.2800",
            "5. volume": "4794357"
        },
        "2015-10-07": {
            "1. open": "150.0400",
            "2. high": "150.7300",
            "3. low": "148.8565",
            "4. close": "150.0900",
            "5. volume": "2989915"
        },
        "2015-10-06": {
            "1. open": "149.0600",
            "2. high": "150.1500",
            "3. low": "148.4900",
            "4. close": "148.7800",
            "5. volume": "3018074"
        },
        "2015-10-05": {
            "1. open": "145.8200",
            "2. high": "149.8925",
            "3. low": "145.8200",
            "4. close": "149.0400",
            "5. volume": "5131669"
        },
        "2015-10-02": {
            "1. open": "141.0500",
            "2. high": "144.5900",
            "3. low": "140.5600",
            "4. close": "144.5800",
            "5. volume": "3053928"
        },
        "2015-10-01": {
            "1. open": "145.3100",
            "2. high": "145.6700",
            "3. low": "141.5900",
            "4. close": "143.5900",
            "5. volume": "3880747"
        },
        "2015-09-30": {
            "1. open": "143.6900",
            "2. high": "145.7100",
            "3. low": "143.6600",
            "4. close": "144.9700",
            "5. volume": "3923866"
        },
        "2015-09-29": {
            "1. open": "141.9900",
            "2. high": "142.6600",
            "3. low": "141.1501",
            "4. close": "142.4700",
            "5. volume": "4763509"
        },
        "2015-09-28": {
            "1. open": "144.4200",
            "2. high": "145.3800",
            "3. low": "142.4700",
            "4. close": "142.5200",
            "5. volume": "4292421"
        },
        "2015-09-25": {
            "1. open": "145.5500",
            "2. high": "146.2700",
            "3. low": "144.5300",
            "4. close": "145.4200",
            "5. volume": "3474279"
        },
        "2015-09-24": {
            "1. open": "142.6000",
            "2. high": "145.0700",
            "3. low": "141.9500",
            "4. close": "144.4100",
            "5. volume": "3278207"
        },
        "2015-09-23": {
            "1. open": "144.2100",
            "2. high": "144.5700",
            "3. low": "142.7500",
            "4. close": "143.6600",
            "5. volume": "2674225"
        },
        "2015-09-22": {
            "1. open": "144.6200",
            "2. high": "145.0600",
            "3. low": "143.7699",
            "4. close": "144.4300",
            "5. volume": "3564015"
        },
        "2015-09-21": {
            "1. open": "145.3900",
            "2. high": "146.9800",
            "3. low": "144.9200",
            "4. close": "146.4800",
            "5. volume": "3824858"
        },
        "2015-09-18": {
            "1. open": "146.0500",
            "2. high": "146.3850",
            "3. low": "143.9800",
            "4. close": "144.5100",
            "5. volume": "7975845"
        },
        "2015-09-17": {
            "1. open": "148.1000",
            "2. high": "149.6800",
            "3. low": "147.3000",
            "4. close": "148.1400",
            "5. volume": "4002952"
        },
        "2015-09-16": {
            "1. open": "147.8400",
            "2. high": "148.8900",
            "3. low": "147.5400",
            "4. close": "148.4100",
            "5. volume": "2799222"
        },
        "2015-09-15": {
            "1. open": "146.6000",
            "2. high": "147.9300",
            "3. low": "145.7600",
            "4. close": "147.5300",
            "5. volume": "2717060"
        },
        "2015-09-14": {
            "1. open": "147.3700",
            "2. high": "147.3700",
            "3. low": "145.4100",
            "4. close": "145.6500",
            "5. volume": "3226747"
        },
        "2015-09-11": {
            "1. open": "145.9100",
            "2. high": "147.5000",
            "3. low": "145.6700",
            "4. close": "147.3700",
            "5. volume": "3113953"
        },
        "2015-09-10": {
            "1. open": "145.8500",
            "2. high": "147.1600",
            "3. low": "144.5100",
            "4. close": "146.2000",
            "5. volume": "3461658"
        },
        "2015-09-09": {
            "1. open": "148.7400",
            "2. high": "149.0400",
            "3. low": "144.8500",
            "4. close": "145.0500",
            "5. volume": "3407761"
        },
        "2015-09-08": {
            "1. open": "145.8600",
            "2. high": "147.3400",
            "3. low": "145.6600",
            "4. close": "147.2300",
            "5. volume": "3933010"
        },
        "2015-09-04": {
            "1. open": "144.5700",
            "2. high": "145.4000",
            "3. low": "143.3200",
            "4. close": "143.7000",
            "5. volume": "4201068"
        },
        "2015-09-03": {
            "1. open": "146.0500",
            "2. high": "148.0300",
            "3. low": "145.7700",
            "4. close": "146.7800",
            "5. volume": "3603518"
        },
        "2015-09-02": {
            "1. open": "144.9200",
            "2. high": "145.0800",
            "3. low": "143.1800",
            "4. close": "145.0500",
            "5. volume": "4251778"
        },
        "2015-09-01": {
            "1. open": "144.8400",
            "2. high": "144.9800",
            "3. low": "141.8500",
            "4. close": "142.6800",
            "5. volume": "5271696"
        },
        "2015-08-31": {
            "1. open": "147.2600",
            "2. high": "148.4000",
            "3. low": "146.2600",
            "4. close": "147.8900",
            "5. volume": "4093078"
        },
        "2015-08-28": {
            "1. open": "147.7500",
            "2. high": "148.2000",
            "3. low": "147.1800",
            "4. close": "147.9800",
            "5. volume": "4076211"
        },
        "2015-08-27": {
            "1. open": "148.6300",
            "2. high": "148.9700",
            "3. low": "145.6600",
            "4. close": "148.5400",
            "5. volume": "4975966"
        },
        "2015-08-26": {
            "1. open": "144.0900",
            "2. high": "146.9800",
            "3. low": "142.1400",
            "4. close": "146.7000",
            "5. volume": "6197229"
        },
        "2015-08-25": {
            "1. open": "146.9400",
            "2. high": "147.1100",
            "3. low": "140.6200",
            "4. close": "140.9600",
            "5. volume": "7071869"
        },
        "2015-08-24": {
            "1. open": "143.4700",
            "2. high": "147.7600",
            "3. low": "142.3200",
            "4. close": "143.4700",
            "5. volume": "10186817"
        },
        "2015-08-21": {
            "1. open": "151.5000",
            "2. high": "153.1900",
            "3. low": "148.7000",
            "4. close": "148.8500",
            "5. volume": "7360898"
        },
        "2015-08-20": {
            "1. open": "152.7400",
            "2. high": "153.9100",
            "3. low": "152.5000",
            "4. close": "152.6600",
            "5. volume": "4011514"
        },
        "2015-08-19": {
            "1. open": "155.1500",
            "2. high": "155.6700",
            "3. low": "153.4100",
            "4. close": "153.9400",
            "5. volume": "4205904"
        },
        "2015-08-18": {
            "1. open": "155.5100",
            "2. high": "156.5200",
            "3. low": "155.2500",
            "4. close": "156.0100",
            "5. volume": "2018337"
        },
        "2015-08-17": {
            "1. open": "155.2000",
            "2. high": "156.6900",
            "3. low": "154.7000",
            "4. close": "156.3100",
            "5. volume": "2249554"
        },
        "2015-08-14": {
            "1. open": "155.0000",
            "2. high": "156.2100",
            "3. low": "154.5800",
            "4. close": "155.7500",
            "5. volume": "3226434"
        },
        "2015-08-13": {
            "1. open": "156.0600",
            "2. high": "156.0900",
            "3. low": "154.3171",
            "4. close": "155.0700",
            "5. volume": "2533318"
        },
        "2015-08-12": {
            "1. open": "154.2600",
            "2. high": "156.5200",
            "3. low": "153.9500",
            "4. close": "156.1600",
            "5. volume": "3624852"
        },
        "2015-08-11": {
            "1. open": "155.9600",
            "2. high": "155.9900",
            "3. low": "154.8600",
            "4. close": "155.5100",
            "5. volume": "3167111"
        },
        "2015-08-10": {
            "1. open": "156.7700",
            "2. high": "157.4652",
            "3. low": "156.1200",
            "4. close": "156.7500",
            "5. volume": "4613371"
        },
        "2015-08-07": {
            "1. open": "155.8900",
            "2. high": "156.2500",
            "3. low": "154.3350",
            "4. close": "155.1200",
            "5. volume": "3794897"
        },
        "2015-08-06": {
            "1. open": "157.1300",
            "2. high": "157.5400",
            "3. low": "156.1800",
            "4. close": "156.3200",
            "5. volume": "3004487"
        },
        "2015-08-05": {
            "1. open": "159.1000",
            "2. high": "159.5400",
            "3. low": "157.4800",
            "4. close": "157.9000",
            "5. volume": "3463034"
        },
        "2015-08-04": {
            "1. open": "158.4000",
            "2. high": "158.8200",
            "3. low": "156.8700",
            "4. close": "157.6000",
            "5. volume": "5260575"
        },
        "2015-08-03": {
            "1. open": "161.7000",
            "2. high": "161.8500",
            "3. low": "157.9000",
            "4. close": "158.7100",
            "5. volume": "4615511"
        },
        "2015-07-31": {
            "1. open": "161.4000",
            "2. high": "162.0600",
            "3. low": "160.6300",
            "4. close": "161.9900",
            "5. volume": "3580226"
        },
        "2015-07-30": {
            "1. open": "160.5000",
            "2. high": "161.4000",
            "3. low": "159.7500",
            "4. close": "160.9600",
            "5. volume": "1994660"
        },
        "2015-07-29": {
            "1. open": "160.0000",
            "2. high": "161.5000",
            "3. low": "159.3900",
            "4. close": "161.0900",
            "5. volume": "3378396"
        },
        "2015-07-28": {
            "1. open": "159.9100",
            "2. high": "160.1900",
            "3. low": "158.5000",
            "4. close": "160.0500",
            "5. volume": "2720890"
        },
        "2015-07-27": {
            "1. open": "159.0000",
            "2. high": "160.1800",
            "3. low": "158.6000",
            "4. close": "159.0700",
            "5. volume": "3706240"
        },
        "2015-07-24": {
            "1. open": "161.2900",
            "2. high": "161.9300",
            "3. low": "159.4100",
            "4. close": "159.7500",
            "5. volume": "3777631"
        },
        "2015-07-23": {
            "1. open": "160.2700",
            "2. high": "162.7500",
            "3. low": "159.8300",
            "4. close": "161.7300",
            "5. volume": "5034246"
        },
        "2015-07-22": {
            "1. open": "162.7300",
            "2. high": "163.0695",
            "3. low": "159.7000",
            "4. close": "160.3500",
            "5. volume": "7180385"
        },
        "2015-07-21": {
            "1. open": "164.3400",
            "2. high": "166.3500",
            "3. low": "162.0200",
            "4. close": "163.0700",
            "5. volume": "13747503"
        },
        "2015-07-20": {
            "1. open": "172.7900",
            "2. high": "173.7800",
            "3. low": "172.1400",
            "4. close": "173.2200",
            "5. volume": "7335491"
        },
        "2015-07-17": {
            "1. open": "170.3300",
            "2. high": "172.5200",
            "3. low": "170.1000",
            "4. close": "172.5100",
            "5. volume": "4356391"
        },
        "2015-07-16": {
            "1. open": "169.4700",
            "2. high": "171.0900",
            "3. low": "169.1600",
            "4. close": "171.0000",
            "5. volume": "3529874"
        },
        "2015-07-15": {
            "1. open": "168.4800",
            "2. high": "169.2700",
            "3. low": "168.0000",
            "4. close": "168.5300",
            "5. volume": "1998004"
        },
        "2015-07-14": {
            "1. open": "169.4300",
            "2. high": "169.5400",
            "3. low": "168.2400",
            "4. close": "168.6100",
            "5. volume": "3025263"
        },
        "2015-07-13": {
            "1. open": "167.9300",
            "2. high": "169.8900",
            "3. low": "167.5200",
            "4. close": "169.3800",
            "5. volume": "4228963"
        },
        "2015-07-10": {
            "1. open": "165.6600",
            "2. high": "167.4000",
            "3. low": "165.5150",
            "4. close": "166.9500",
            "5. volume": "4538349"
        },
        "2015-07-09": {
            "1. open": "165.3400",
            "2. high": "165.5100",
            "3. low": "163.7000",
            "4. close": "163.8500",
            "5. volume": "4199708"
        },
        "2015-07-08": {
            "1. open": "164.0000",
            "2. high": "164.9400",
            "3. low": "162.6800",
            "4. close": "163.1600",
            "5. volume": "2776286"
        },
        "2015-07-07": {
            "1. open": "164.9400",
            "2. high": "165.3500",
            "3. low": "162.2317",
            "4. close": "165.0000",
            "5. volume": "3549861"
        },
        "2015-07-06": {
            "1. open": "163.8300",
            "2. high": "165.2300",
            "3. low": "163.5200",
            "4. close": "164.7300",
            "5. volume": "3079782"
        },
        "2015-07-02": {
            "1. open": "165.0500",
            "2. high": "165.3200",
            "3. low": "164.4200",
            "4. close": "165.0900",
            "5. volume": "2852696"
        },
        "2015-07-01": {
            "1. open": "163.9700",
            "2. high": "165.6100",
            "3. low": "163.6000",
            "4. close": "164.4900",
            "5. volume": "3214547"
        },
        "2015-06-30": {
            "1. open": "163.9900",
            "2. high": "164.0000",
            "3. low": "162.1200",
            "4. close": "162.6600",
            "5. volume": "3597288"
        },
        "2015-06-29": {
            "1. open": "163.9200",
            "2. high": "165.3500",
            "3. low": "162.8900",
            "4. close": "162.9700",
            "5. volume": "3314679"
        },
        "2015-06-26": {
            "1. open": "166.2300",
            "2. high": "166.8116",
            "3. low": "165.2300",
            "4. close": "165.4600",
            "5. volume": "8945485"
        },
        "2015-06-25": {
            "1. open": "167.8000",
            "2. high": "168.1300",
            "3. low": "166.0800",
            "4. close": "166.0800",
            "5. volume": "2408780"
        },
        "2015-06-24": {
            "1. open": "168.7100",
            "2. high": "168.8400",
            "3. low": "166.8301",
            "4. close": "166.9700",
            "5. volume": "3548079"
        },
        "2015-06-23": {
            "1. open": "168.3800",
            "2. high": "169.9700",
            "3. low": "167.5730",
            "4. close": "168.6200",
            "5. volume": "3701637"
        },
        "2015-06-22": {
            "1. open": "167.6500",
            "2. high": "168.3400",
            "3. low": "167.2000",
            "4. close": "167.7300",
            "5. volume": "2335796"
        },
        "2015-06-19": {
            "1. open": "167.6200",
            "2. high": "168.4200",
            "3. low": "166.7700",
            "4. close": "166.9900",
            "5. volume": "7072020"
        },
        "2015-06-18": {
            "1. open": "167.0500",
            "2. high": "168.7200",
            "3. low": "167.0500",
            "4. close": "168.2500",
            "5. volume": "3330864"
        },
        "2015-06-17": {
            "1. open": "167.0000",
            "2. high": "167.8476",
            "3. low": "166.1000",
            "4. close": "167.1700",
            "5. volume": "2862993"
        },
        "2015-06-16": {
            "1. open": "166.3300",
            "2. high": "167.4000",
            "3. low": "165.9100",
            "4. close": "166.8400",
            "5. volume": "3249842"
        },
        "2015-06-15": {
            "1. open": "165.3300",
            "2. high": "166.4400",
            "3. low": "164.2500",
            "4. close": "166.2600",
            "5. volume": "4245657"
        },
        "2015-06-12": {
            "1. open": "168.2300",
            "2. high": "168.3000",
            "3. low": "166.6900",
            "4. close": "166.9900",
            "5. volume": "3065085"
        },
        "2015-06-11": {
            "1. open": "169.2600",
            "2. high": "170.4400",
            "3. low": "168.5400",
            "4. close": "168.7800",
            "5. volume": "3464013"
        },
        "2015-06-10": {
            "1. open": "166.4900",
            "2. high": "169.3900",
            "3. low": "166.0600",
            "4. close": "168.9200",
            "5. volume": "4680545"
        },
        "2015-06-09": {
            "1. open": "165.3400",
            "2. high": "166.0200",
            "3. low": "163.3700",
            "4. close": "165.6800",
            "5. volume": "3395901"
        },
        "2015-06-08": {
            "1. open": "167.1700",
            "2. high": "167.2800",
            "3. low": "165.0200",
            "4. close": "165.3400",
            "5. volume": "3758726"
        },
        "2015-06-05": {
            "1. open": "168.2500",
            "2. high": "168.9103",
            "3. low": "167.2000",
            "4. close": "167.4000",
            "5. volume": "3100505"
        },
        "2015-06-04": {
            "1. open": "169.5300",
            "2. high": "170.6000",
            "3. low": "167.9300",
            "4. close": "168.3800",
            "5. volume": "3079334"
        },
        "2015-06-03": {
            "1. open": "170.5000",
            "2. high": "171.5601",
            "3. low": "169.6300",
            "4. close": "169.9200",
            "5. volume": "2131031"
        },
        "2015-06-02": {
            "1. open": "169.6600",
            "2. high": "170.4500",
            "3. low": "168.4300",
            "4. close": "169.6500",
            "5. volume": "2571762"
        },
        "2015-06-01": {
            "1. open": "170.2100",
            "2. high": "171.0400",
            "3. low": "169.0300",
            "4. close": "170.1800",
            "5. volume": "2985479"
        },
        "2015-05-29": {
            "1. open": "171.3500",
            "2. high": "171.3500",
            "3. low": "169.6500",
            "4. close": "169.6500",
            "5. volume": "4091431"
        },
        "2015-05-28": {
            "1. open": "171.4500",
            "2. high": "171.8400",
            "3. low": "170.6600",
            "4. close": "171.7100",
            "5. volume": "1731372"
        },
        "2015-05-27": {
            "1. open": "171.1600",
            "2. high": "172.4800",
            "3. low": "170.4900",
            "4. close": "172.0000",
            "5. volume": "2764378"
        },
        "2015-05-26": {
            "1. open": "172.1100",
            "2. high": "172.1200",
            "3. low": "169.1300",
            "4. close": "170.1300",
            "5. volume": "3848738"
        },
        "2015-05-22": {
            "1. open": "173.0400",
            "2. high": "173.3900",
            "3. low": "172.1900",
            "4. close": "172.2200",
            "5. volume": "2849692"
        },
        "2015-05-21": {
            "1. open": "173.3200",
            "2. high": "174.1400",
            "3. low": "173.0350",
            "4. close": "173.3400",
            "5. volume": "2295590"
        },
        "2015-05-20": {
            "1. open": "173.3300",
            "2. high": "174.4400",
            "3. low": "172.4600",
            "4. close": "173.7600",
            "5. volume": "2300693"
        },
        "2015-05-19": {
            "1. open": "172.9700",
            "2. high": "173.7500",
            "3. low": "171.9300",
            "4. close": "173.4800",
            "5. volume": "2523002"
        },
        "2015-05-18": {
            "1. open": "173.4400",
            "2. high": "173.4900",
            "3. low": "172.3000",
            "4. close": "173.0600",
            "5. volume": "1970630"
        },
        "2015-05-15": {
            "1. open": "173.9100",
            "2. high": "174.4100",
            "3. low": "172.6000",
            "4. close": "173.2600",
            "5. volume": "2916115"
        },
        "2015-05-14": {
            "1. open": "173.5000",
            "2. high": "174.4000",
            "3. low": "173.2200",
            "4. close": "174.0500",
            "5. volume": "2438669"
        },
        "2015-05-13": {
            "1. open": "171.2400",
            "2. high": "172.7400",
            "3. low": "170.7500",
            "4. close": "172.2800",
            "5. volume": "2457521"
        },
        "2015-05-12": {
            "1. open": "170.5500",
            "2. high": "171.4899",
            "3. low": "168.8400",
            "4. close": "170.5500",
            "5. volume": "2961739"
        },
        "2015-05-11": {
            "1. open": "172.6500",
            "2. high": "172.9900",
            "3. low": "170.8600",
            "4. close": "171.1200",
            "5. volume": "2661030"
        },
        "2015-05-08": {
            "1. open": "172.9400",
            "2. high": "173.3300",
            "3. low": "172.2400",
            "4. close": "172.6800",
            "5. volume": "3092599"
        },
        "2015-05-07": {
            "1. open": "169.6300",
            "2. high": "171.9800",
            "3. low": "169.0400",
            "4. close": "170.9900",
            "5. volume": "2472627"
        },
        "2015-05-06": {
            "1. open": "172.9000",
            "2. high": "174.0500",
            "3. low": "168.8600",
            "4. close": "170.0500",
            "5. volume": "3610900"
        },
        "2015-05-05": {
            "1. open": "173.5100",
            "2. high": "174.2300",
            "3. low": "171.9600",
            "4. close": "173.0800",
            "5. volume": "3593465"
        },
        "2015-05-04": {
            "1. open": "174.4700",
            "2. high": "176.3000",
            "3. low": "173.7000",
            "4. close": "173.9700",
            "5. volume": "4023850"
        },
        "2015-05-01": {
            "1. open": "173.2000",
            "2. high": "174.0000",
            "3. low": "172.4200",
            "4. close": "173.6700",
            "5. volume": "3312052"
        },
        "2015-04-30": {
            "1. open": "173.7700",
            "2. high": "174.2800",
            "3. low": "170.3000",
            "4. close": "171.2900",
            "5. volume": "5062613"
        },
        "2015-04-29": {
            "1. open": "173.4000",
            "2. high": "175.1303",
            "3. low": "172.8000",
            "4. close": "174.4000",
            "5. volume": "4517190"
        },
        "2015-04-28": {
            "1. open": "170.8300",
            "2. high": "174.6900",
            "3. low": "170.0200",
            "4. close": "173.9200",
            "5. volume": "5816308"
        },
        "2015-04-27": {
            "1. open": "170.8900",
            "2. high": "171.4900",
            "3. low": "170.3000",
            "4. close": "170.7300",
            "5. volume": "3166588"
        },
        "2015-04-24": {
            "1. open": "170.2300",
            "2. high": "170.8500",
            "3. low": "168.7400",
            "4. close": "169.7800",
            "5. volume": "3888439"
        },
        "2015-04-23": {
            "1. open": "165.2300",
            "2. high": "171.9100",
            "3. low": "165.1400",
            "4. close": "170.2400",
            "5. volume": "8230392"
        },
        "2015-04-22": {
            "1. open": "164.3900",
            "2. high": "166.0000",
            "3. low": "162.8900",
            "4. close": "165.3600",
            "5. volume": "4024674"
        },
        "2015-04-21": {
            "1. open": "166.0700",
            "2. high": "167.3800",
            "3. low": "164.0500",
            "4. close": "164.2600",
            "5. volume": "9683592"
        },
        "2015-04-20": {
            "1. open": "162.1000",
            "2. high": "166.6400",
            "3. low": "161.9000",
            "4. close": "166.1600",
            "5. volume": "9609204"
        },
        "2015-04-17": {
            "1. open": "161.7500",
            "2. high": "161.8600",
            "3. low": "160.0300",
            "4. close": "160.6700",
            "5. volume": "4308880"
        },
        "2015-04-16": {
            "1. open": "163.3100",
            "2. high": "163.9800",
            "3. low": "162.5400",
            "4. close": "163.1300",
            "5. volume": "3136947"
        },
        "2015-04-15": {
            "1. open": "162.6300",
            "2. high": "164.9600",
            "3. low": "162.5000",
            "4. close": "164.1300",
            "5. volume": "3498756"
        },
        "2015-04-14": {
            "1. open": "162.4200",
            "2. high": "162.7352",
            "3. low": "160.7900",
            "4. close": "162.3000",
            "5. volume": "2719287"
        },
        "2015-04-13": {
            "1. open": "162.3700",
            "2. high": "164.0000",
            "3. low": "162.3600",
            "4. close": "162.3800",
            "5. volume": "3868911"
        },
        "2015-04-10": {
            "1. open": "162.3400",
            "2. high": "163.3300",
            "3. low": "161.2500",
            "4. close": "162.8600",
            "5. volume": "2515603"
        },
        "2015-04-09": {
            "1. open": "161.7000",
            "2. high": "162.4700",
            "3. low": "160.7200",
            "4. close": "162.3400",
            "5. volume": "2263490"
        },
        "2015-04-08": {
            "1. open": "161.7200",
            "2. high": "163.5500",
            "3. low": "161.0100",
            "4. close": "161.8500",
            "5. volume": "2524323"
        },
        "2015-04-07": {
            "1. open": "161.6700",
            "2. high": "163.8400",
            "3. low": "161.6200",
            "4. close": "162.0700",
            "5. volume": "3147966"
        },
        "2015-04-06": {
            "1. open": "159.6900",
            "2. high": "162.8000",
            "3. low": "158.7020",
            "4. close": "162.0400",
            "5. volume": "3465681"
        },
        "2015-04-02": {
            "1. open": "159.5200",
            "2. high": "162.5400",
            "3. low": "158.8900",
            "4. close": "160.4500",
            "5. volume": "4671578"
        },
        "2015-04-01": {
            "1. open": "160.2300",
            "2. high": "160.6200",
            "3. low": "158.3900",
            "4. close": "159.1800",
            "5. volume": "3700791"
        },
        "2015-03-31": {
            "1. open": "161.0800",
            "2. high": "162.3300",
            "3. low": "160.4000",
            "4. close": "160.5000",
            "5. volume": "4255158"
        },
        "2015-03-30": {
            "1. open": "161.3100",
            "2. high": "163.6000",
            "3. low": "161.2500",
            "4. close": "162.6700",
            "5. volume": "4138018"
        },
        "2015-03-27": {
            "1. open": "160.7900",
            "2. high": "160.9000",
            "3. low": "159.2300",
            "4. close": "160.4000",
            "5. volume": "3477826"
        },
        "2015-03-26": {
            "1. open": "159.2700",
            "2. high": "161.2500",
            "3. low": "158.9100",
            "4. close": "160.5900",
            "5. volume": "4396024"
        },
        "2015-03-25": {
            "1. open": "163.0800",
            "2. high": "163.0800",
            "3. low": "159.2000",
            "4. close": "159.2000",
            "5. volume": "5428730"
        },
        "2015-03-24": {
            "1. open": "164.7900",
            "2. high": "164.8900",
            "3. low": "162.9000",
            "4. close": "163.0000",
            "5. volume": "4336706"
        },
        "2015-03-23": {
            "1. open": "162.7700",
            "2. high": "165.3500",
            "3. low": "162.7300",
            "4. close": "164.6300",
            "5. volume": "5929927"
        },
        "2015-03-20": {
            "1. open": "160.9500",
            "2. high": "163.0000",
            "3. low": "160.3500",
            "4. close": "162.8800",
            "5. volume": "9006417"
        },
        "2015-03-19": {
            "1. open": "159.7000",
            "2. high": "160.9200",
            "3. low": "158.8100",
            "4. close": "159.8100",
            "5. volume": "3878559"
        },
        "2015-03-18": {
            "1. open": "156.8500",
            "2. high": "160.7000",
            "3. low": "155.8000",
            "4. close": "159.8100",
            "5. volume": "5738466"
        },
        "2015-03-17": {
            "1. open": "156.2000",
            "2. high": "157.2900",
            "3. low": "155.3700",
            "4. close": "156.9600",
            "5. volume": "3311792"
        },
        "2015-03-16": {
            "1. open": "155.0500",
            "2. high": "157.0900",
            "3. low": "154.8000",
            "4. close": "157.0800",
            "5. volume": "3749638"
        },
        "2015-03-13": {
            "1. open": "157.4600",
            "2. high": "157.5200",
            "3. low": "153.4000",
            "4. close": "154.2800",
            "5. volume": "6063970"
        },
        "2015-03-12": {
            "1. open": "156.2700",
            "2. high": "158.7200",
            "3. low": "156.2700",
            "4. close": "157.9800",
            "5. volume": "4567346"
        },
        "2015-03-11": {
            "1. open": "158.5700",
            "2. high": "159.1400",
            "3. low": "155.9350",
            "4. close": "156.8000",
            "5. volume": "5709290"
        },
        "2015-03-10": {
            "1. open": "159.6000",
            "2. high": "160.2300",
            "3. low": "157.8100",
            "4. close": "157.8100",
            "5. volume": "4600968"
        },
        "2015-03-09": {
            "1. open": "158.2000",
            "2. high": "161.1500",
            "3. low": "158.2000",
            "4. close": "160.7700",
            "5. volume": "5193874"
        },
        "2015-03-06": {
            "1. open": "160.1900",
            "2. high": "161.4400",
            "3. low": "158.0600",
            "4. close": "158.5000",
            "5. volume": "4540174"
        },
        "2015-03-05": {
            "1. open": "159.8600",
            "2. high": "161.5000",
            "3. low": "159.7030",
            "4. close": "161.1800",
            "5. volume": "3791660"
        },
        "2015-03-04": {
            "1. open": "160.5400",
            "2. high": "160.5600",
            "3. low": "158.7200",
            "4. close": "159.4200",
            "5. volume": "3633335"
        },
        "2015-03-03": {
            "1. open": "160.2700",
            "2. high": "161.7500",
            "3. low": "160.0000",
            "4. close": "161.0300",
            "5. volume": "3234068"
        },
        "2015-03-02": {
            "1. open": "161.6800",
            "2. high": "161.8900",
            "3. low": "159.8101",
            "4. close": "160.4800",
            "5. volume": "5917812"
        },
        "2015-02-27": {
            "1. open": "161.0500",
            "2. high": "162.2900",
            "3. low": "160.1600",
            "4. close": "161.9400",
            "5. volume": "4410037"
        },
        "2015-02-26": {
            "1. open": "163.7400",
            "2. high": "164.1400",
            "3. low": "159.7700",
            "4. close": "160.8700",
            "5. volume": "7110571"
        },
        "2015-02-25": {
            "1. open": "164.9400",
            "2. high": "164.9600",
            "3. low": "162.5800",
            "4. close": "162.8100",
            "5. volume": "4004559"
        },
        "2015-02-24": {
            "1. open": "162.4900",
            "2. high": "164.9900",
            "3. low": "161.5100",
            "4. close": "164.8300",
            "5. volume": "4701626"
        },
        "2015-02-23": {
            "1. open": "164.2300",
            "2. high": "164.4000",
            "3. low": "162.5000",
            "4. close": "162.9100",
            "5. volume": "2714434"
        },
        "2015-02-20": {
            "1. open": "163.6400",
            "2. high": "164.3400",
            "3. low": "162.0900",
            "4. close": "163.6500",
            "5. volume": "3352781"
        },
        "2015-02-19": {
            "1. open": "162.0500",
            "2. high": "164.4900",
            "3. low": "161.4400",
            "4. close": "163.8900",
            "5. volume": "3504269"
        },
        "2015-02-18": {
            "1. open": "161.8600",
            "2. high": "162.4700",
            "3. low": "160.6400",
            "4. close": "162.1900",
            "5. volume": "4358252"
        },
        "2015-02-17": {
            "1. open": "159.7500",
            "2. high": "161.4100",
            "3. low": "159.7300",
            "4. close": "160.9600",
            "5. volume": "2893590"
        },
        "2015-02-13": {
            "1. open": "158.7800",
            "2. high": "160.8000",
            "3. low": "158.6400",
            "4. close": "160.4000",
            "5. volume": "3706919"
        },
        "2015-02-12": {
            "1. open": "158.7200",
            "2. high": "159.5000",
            "3. low": "158.0900",
            "4. close": "158.5200",
            "5. volume": "3333063"
        },
        "2015-02-11": {
            "1. open": "157.7600",
            "2. high": "159.0900",
            "3. low": "157.1700",
            "4. close": "158.2000",
            "5. volume": "3626658"
        },
        "2015-02-10": {
            "1. open": "156.7400",
            "2. high": "158.5600",
            "3. low": "155.0800",
            "4. close": "158.5600",
            "5. volume": "4440614"
        },
        "2015-02-09": {
            "1. open": "156.0000",
            "2. high": "157.5000",
            "3. low": "155.4000",
            "4. close": "155.7500",
            "5. volume": "3057502"
        },
        "2015-02-06": {
            "1. open": "157.3400",
            "2. high": "158.0800",
            "3. low": "156.2300",
            "4. close": "156.7200",
            "5. volume": "3256440"
        },
        "2015-02-05": {
            "1. open": "157.2900",
            "2. high": "158.5900",
            "3. low": "157.1501",
            "4. close": "157.9100",
            "5. volume": "5253628"
        },
        "2015-02-04": {
            "1. open": "157.2100",
            "2. high": "158.7100",
            "3. low": "156.7000",
            "4. close": "156.9600",
            "5. volume": "3678339"
        },
        "2015-02-03": {
            "1. open": "154.7500",
            "2. high": "158.6000",
            "3. low": "154.7500",
            "4. close": "158.4700",
            "5. volume": "5539406"
        },
        "2015-02-02": {
            "1. open": "154.0000",
            "2. high": "154.6600",
            "3. low": "151.5100",
            "4. close": "154.6600",
            "5. volume": "4712017"
        },
        "2015-01-30": {
            "1. open": "153.9100",
            "2. high": "155.2400",
            "3. low": "153.0400",
            "4. close": "153.3100",
            "5. volume": "6563447"
        },
        "2015-01-29": {
            "1. open": "151.3800",
            "2. high": "155.5800",
            "3. low": "149.5200",
            "4. close": "155.4800",
            "5. volume": "8320622"
        },
        "2015-01-28": {
            "1. open": "154.0000",
            "2. high": "154.5300",
            "3. low": "151.5500",
            "4. close": "151.5500",
            "5. volume": "4495633"
        },
        "2015-01-27": {
            "1. open": "154.9400",
            "2. high": "155.0900",
            "3. low": "152.5900",
            "4. close": "153.6700",
            "5. volume": "5659568"
        },
        "2015-01-26": {
            "1. open": "158.2600",
            "2. high": "159.4600",
            "3. low": "155.7700",
            "4. close": "156.3600",
            "5. volume": "7888037"
        },
        "2015-01-23": {
            "1. open": "155.0300",
            "2. high": "157.6000",
            "3. low": "154.8900",
            "4. close": "155.8700",
            "5. volume": "4834447"
        },
        "2015-01-22": {
            "1. open": "151.9400",
            "2. high": "155.7200",
            "3. low": "151.7600",
            "4. close": "155.3900",
            "5. volume": "6119523"
        },
        "2015-01-21": {
            "1. open": "153.0300",
            "2. high": "154.5000",
            "3. low": "151.0700",
            "4. close": "152.0900",
            "5. volume": "11896012"
        },
        "2015-01-20": {
            "1. open": "156.7000",
            "2. high": "157.3300",
            "3. low": "154.0300",
            "4. close": "156.9500",
            "5. volume": "8380815"
        },
        "2015-01-16": {
            "1. open": "153.8200",
            "2. high": "157.6300",
            "3. low": "153.8200",
            "4. close": "157.1400",
            "5. volume": "5756041"
        },
        "2015-01-15": {
            "1. open": "156.6900",
            "2. high": "156.9700",
            "3. low": "154.1600",
            "4. close": "154.5700",
            "5. volume": "4251698"
        },
        "2015-01-14": {
            "1. open": "154.8600",
            "2. high": "156.4900",
            "3. low": "153.7400",
            "4. close": "155.8000",
            "5. volume": "4689740"
        },
        "2015-01-13": {
            "1. open": "157.2600",
            "2. high": "159.9700",
            "3. low": "155.6800",
            "4. close": "156.8100",
            "5. volume": "4386989"
        },
        "2015-01-12": {
            "1. open": "159.0000",
            "2. high": "159.2500",
            "3. low": "155.7600",
            "4. close": "156.4400",
            "5. volume": "4187588"
        },
        "2015-01-09": {
            "1. open": "158.4200",
            "2. high": "160.3400",
            "3. low": "157.2500",
            "4. close": "159.1100",
            "5. volume": "4472701"
        },
        "2015-01-08": {
            "1. open": "156.2400",
            "2. high": "159.0440",
            "3. low": "155.5500",
            "4. close": "158.4200",
            "5. volume": "4240585"
        },
        "2015-01-07": {
            "1. open": "157.2000",
            "2. high": "157.2000",
            "3. low": "154.0300",
            "4. close": "155.0500",
            "5. volume": "4701015"
        },
        "2015-01-06": {
            "1. open": "159.6700",
            "2. high": "159.9600",
            "3. low": "155.1700",
            "4. close": "156.0700",
            "5. volume": "6145670"
        },
        "2015-01-05": {
            "1. open": "161.2700",
            "2. high": "161.2700",
            "3. low": "159.1900",
            "4. close": "159.5100",
            "5. volume": "4880389"
        },
        "2015-01-02": {
            "1. open": "161.3100",
            "2. high": "163.3100",
            "3. low": "161.0000",
            "4. close": "162.0600",
            "5. volume": "5525341"
        },
        "2014-12-31": {
            "1. open": "160.4100",
            "2. high": "161.5000",
            "3. low": "160.3800",
            "4. close": "160.4400",
            "5. volume": "4011909"
        },
        "2014-12-30": {
            "1. open": "160.0200",
            "2. high": "160.8200",
            "3. low": "159.7900",
            "4. close": "160.0500",
            "5. volume": "2829904"
        },
        "2014-12-29": {
            "1. open": "162.0000",
            "2. high": "162.3400",
            "3. low": "159.4500",
            "4. close": "160.5100",
            "5. volume": "3331833"
        },
        "2014-12-26": {
            "1. open": "162.2700",
            "2. high": "163.0900",
            "3. low": "162.0100",
            "4. close": "162.3400",
            "5. volume": "1912310"
        },
        "2014-12-24": {
            "1. open": "162.8800",
            "2. high": "162.9900",
            "3. low": "161.6100",
            "4. close": "161.8200",
            "5. volume": "1869977"
        },
        "2014-12-23": {
            "1. open": "162.2300",
            "2. high": "162.9000",
            "3. low": "161.6100",
            "4. close": "162.2400",
            "5. volume": "4044120"
        },
        "2014-12-22": {
            "1. open": "158.3300",
            "2. high": "161.9100",
            "3. low": "158.3300",
            "4. close": "161.4400",
            "5. volume": "4682509"
        },
        "2014-12-19": {
            "1. open": "157.4900",
            "2. high": "160.4100",
            "3. low": "157.4900",
            "4. close": "158.5100",
            "5. volume": "8864850"
        },
        "2014-12-18": {
            "1. open": "153.5800",
            "2. high": "157.6800",
            "3. low": "153.3000",
            "4. close": "157.6800",
            "5. volume": "7301971"
        },
        "2014-12-17": {
            "1. open": "151.5200",
            "2. high": "153.3080",
            "3. low": "151.1100",
            "4. close": "151.9300",
            "5. volume": "5139465"
        },
        "2014-12-16": {
            "1. open": "152.0300",
            "2. high": "154.8900",
            "3. low": "150.5000",
            "4. close": "151.4100",
            "5. volume": "6782173"
        },
        "2014-12-15": {
            "1. open": "155.9300",
            "2. high": "156.7390",
            "3. low": "152.8400",
            "4. close": "153.0600",
            "5. volume": "6500311"
        },
        "2014-12-12": {
            "1. open": "160.2500",
            "2. high": "160.5000",
            "3. low": "155.3300",
            "4. close": "155.3800",
            "5. volume": "8611249"
        },
        "2014-12-11": {
            "1. open": "160.8200",
            "2. high": "162.9300",
            "3. low": "160.5200",
            "4. close": "161.0700",
            "5. volume": "3987625"
        },
        "2014-12-10": {
            "1. open": "163.0100",
            "2. high": "163.3300",
            "3. low": "160.0300",
            "4. close": "160.5100",
            "5. volume": "4081714"
        },
        "2014-12-09": {
            "1. open": "160.8400",
            "2. high": "163.0200",
            "3. low": "160.8000",
            "4. close": "162.9900",
            "5. volume": "3865785"
        },
        "2014-12-08": {
            "1. open": "163.2900",
            "2. high": "163.2900",
            "3. low": "161.5400",
            "4. close": "161.8600",
            "5. volume": "2851383"
        },
        "2014-12-05": {
            "1. open": "163.6100",
            "2. high": "164.5000",
            "3. low": "162.9100",
            "4. close": "163.2700",
            "5. volume": "3013500"
        },
        "2014-12-04": {
            "1. open": "164.0100",
            "2. high": "164.5000",
            "3. low": "163.0100",
            "4. close": "164.0500",
            "5. volume": "3862816"
        },
        "2014-12-03": {
            "1. open": "162.4700",
            "2. high": "164.5200",
            "3. low": "162.0000",
            "4. close": "164.5200",
            "5. volume": "6434994"
        },
        "2014-12-02": {
            "1. open": "162.4700",
            "2. high": "162.7300",
            "3. low": "161.6400",
            "4. close": "162.6700",
            "5. volume": "3465747"
        },
        "2014-12-01": {
            "1. open": "161.6400",
            "2. high": "163.3150",
            "3. low": "161.3500",
            "4. close": "161.5400",
            "5. volume": "4168384"
        },
        "2014-11-28": {
            "1. open": "162.7500",
            "2. high": "163.3700",
            "3. low": "161.4400",
            "4. close": "162.1700",
            "5. volume": "2405512"
        },
        "2014-11-26": {
            "1. open": "161.9300",
            "2. high": "162.1000",
            "3. low": "161.0100",
            "4. close": "161.9500",
            "5. volume": "3967223"
        },
        "2014-11-25": {
            "1. open": "162.6500",
            "2. high": "163.5000",
            "3. low": "161.5600",
            "4. close": "161.7600",
            "5. volume": "4062378"
        },
        "2014-11-24": {
            "1. open": "161.5400",
            "2. high": "163.8600",
            "3. low": "161.0600",
            "4. close": "162.1500",
            "5. volume": "6618779"
        },
        "2014-11-21": {
            "1. open": "161.8300",
            "2. high": "161.9500",
            "3. low": "160.7500",
            "4. close": "160.9200",
            "5. volume": "4076868"
        },
        "2014-11-20": {
            "1. open": "160.9500",
            "2. high": "161.5000",
            "3. low": "159.8000",
            "4. close": "160.6400",
            "5. volume": "4182746"
        },
        "2014-11-19": {
            "1. open": "162.0500",
            "2. high": "162.1000",
            "3. low": "160.9600",
            "4. close": "161.4300",
            "5. volume": "3802175"
        },
        "2014-11-18": {
            "1. open": "164.7300",
            "2. high": "164.7500",
            "3. low": "161.8900",
            "4. close": "161.8900",
            "5. volume": "5412495"
        },
        "2014-11-17": {
            "1. open": "164.1600",
            "2. high": "164.9700",
            "3. low": "163.7200",
            "4. close": "164.1600",
            "5. volume": "4798933"
        },
        "2014-11-14": {
            "1. open": "162.1000",
            "2. high": "164.4900",
            "3. low": "161.6900",
            "4. close": "164.1600",
            "5. volume": "4976697"
        },
        "2014-11-13": {
            "1. open": "162.0000",
            "2. high": "162.8000",
            "3. low": "161.8000",
            "4. close": "162.7900",
            "5. volume": "3239726"
        },
        "2014-11-12": {
            "1. open": "162.2800",
            "2. high": "163.0000",
            "3. low": "161.7600",
            "4. close": "161.9200",
            "5. volume": "3377798"
        },
        "2014-11-11": {
            "1. open": "163.7000",
            "2. high": "163.9000",
            "3. low": "162.6000",
            "4. close": "163.3000",
            "5. volume": "3535694"
        },
        "2014-11-10": {
            "1. open": "161.9000",
            "2. high": "164.4700",
            "3. low": "161.6100",
            "4. close": "163.4900",
            "5. volume": "4958236"
        },
        "2014-11-07": {
            "1. open": "161.4200",
            "2. high": "162.2069",
            "3. low": "160.8500",
            "4. close": "162.0700",
            "5. volume": "3494803"
        },
        "2014-11-06": {
            "1. open": "161.2800",
            "2. high": "161.5300",
            "3. low": "160.0500",
            "4. close": "161.4600",
            "5. volume": "4067587"
        },
        "2014-11-05": {
            "1. open": "163.1300",
            "2. high": "163.5400",
            "3. low": "161.5600",
            "4. close": "161.8200",
            "5. volume": "4103003"
        },
        "2014-11-04": {
            "1. open": "164.3400",
            "2. high": "164.3600",
            "3. low": "162.2400",
            "4. close": "162.6500",
            "5. volume": "4246854"
        },
        "2014-11-03": {
            "1. open": "164.2500",
            "2. high": "164.5400",
            "3. low": "163.3750",
            "4. close": "164.3600",
            "5. volume": "4691074"
        },
        "2014-10-31": {
            "1. open": "165.4800",
            "2. high": "165.5900",
            "3. low": "163.6165",
            "4. close": "164.4000",
            "5. volume": "5818375"
        },
        "2014-10-30": {
            "1. open": "163.5000",
            "2. high": "164.6200",
            "3. low": "163.0200",
            "4. close": "164.3500",
            "5. volume": "3895979"
        },
        "2014-10-29": {
            "1. open": "164.3300",
            "2. high": "164.6150",
            "3. low": "162.7600",
            "4. close": "163.4600",
            "5. volume": "4741689"
        },
        "2014-10-28": {
            "1. open": "162.0000",
            "2. high": "163.6000",
            "3. low": "161.8000",
            "4. close": "163.6000",
            "5. volume": "7896863"
        },
        "2014-10-27": {
            "1. open": "162.0000",
            "2. high": "162.9100",
            "3. low": "161.8100",
            "4. close": "161.8700",
            "5. volume": "4989213"
        },
        "2014-10-24": {
            "1. open": "162.0800",
            "2. high": "162.4400",
            "3. low": "161.4500",
            "4. close": "162.0800",
            "5. volume": "6652321"
        },
        "2014-10-23": {
            "1. open": "162.1200",
            "2. high": "162.8300",
            "3. low": "161.5400",
            "4. close": "162.1800",
            "5. volume": "7599510"
        },
        "2014-10-22": {
            "1. open": "162.4100",
            "2. high": "165.4100",
            "3. low": "161.1000",
            "4. close": "161.7900",
            "5. volume": "11088493"
        },
        "2014-10-21": {
            "1. open": "166.4000",
            "2. high": "166.6800",
            "3. low": "161.6800",
            "4. close": "163.2300",
            "5. volume": "20952120"
        },
        "2014-10-20": {
            "1. open": "166.8450",
            "2. high": "170.3310",
            "3. low": "166.6900",
            "4. close": "169.1000",
            "5. volume": "23408902"
        },
        "2014-10-17": {
            "1. open": "181.2400",
            "2. high": "182.8400",
            "3. low": "180.2200",
            "4. close": "182.0500",
            "5. volume": "4354442"
        },
        "2014-10-16": {
            "1. open": "179.8000",
            "2. high": "181.4800",
            "3. low": "178.6900",
            "4. close": "179.8400",
            "5. volume": "5578572"
        },
        "2014-10-15": {
            "1. open": "182.4600",
            "2. high": "183.7900",
            "3. low": "178.7488",
            "4. close": "181.7500",
            "5. volume": "6897656"
        },
        "2014-10-14": {
            "1. open": "184.8900",
            "2. high": "185.7200",
            "3. low": "183.5900",
            "4. close": "183.8000",
            "5. volume": "3924974"
        },
        "2014-10-13": {
            "1. open": "185.4900",
            "2. high": "186.6500",
            "3. low": "183.4200",
            "4. close": "183.5200",
            "5. volume": "3599924"
        },
        "2014-10-10": {
            "1. open": "185.8600",
            "2. high": "187.7400",
            "3. low": "185.1000",
            "4. close": "185.9300",
            "5. volume": "5090177"
        },
        "2014-10-09": {
            "1. open": "189.1200",
            "2. high": "189.5000",
            "3. low": "186.0900",
            "4. close": "186.4200",
            "5. volume": "2625509"
        },
        "2014-10-08": {
            "1. open": "185.9700",
            "2. high": "189.6000",
            "3. low": "185.6100",
            "4. close": "189.3600",
            "5. volume": "2985329"
        },
        "2014-10-07": {
            "1. open": "187.7700",
            "2. high": "188.1200",
            "3. low": "185.5400",
            "4. close": "185.7100",
            "5. volume": "2994065"
        },
        "2014-10-06": {
            "1. open": "189.6900",
            "2. high": "190.8900",
            "3. low": "188.7100",
            "4. close": "189.0400",
            "5. volume": "2100191"
        },
        "2014-10-03": {
            "1. open": "188.1100",
            "2. high": "189.3700",
            "3. low": "187.5600",
            "4. close": "188.6700",
            "5. volume": "3071521"
        },
        "2014-10-02": {
            "1. open": "187.6600",
            "2. high": "187.7800",
            "3. low": "186.2400",
            "4. close": "186.9100",
            "5. volume": "2283619"
        },
        "2014-10-01": {
            "1. open": "189.9100",
            "2. high": "190.4000",
            "3. low": "186.7900",
            "4. close": "187.1700",
            "5. volume": "3723166"
        },
        "2014-09-30": {
            "1. open": "189.6400",
            "2. high": "190.8500",
            "3. low": "189.1500",
            "4. close": "189.8300",
            "5. volume": "2929335"
        },
        "2014-09-29": {
            "1. open": "188.5100",
            "2. high": "189.9600",
            "3. low": "188.1200",
            "4. close": "189.6400",
            "5. volume": "2344723"
        },
        "2014-09-26": {
            "1. open": "188.9300",
            "2. high": "190.3300",
            "3. low": "188.6100",
            "4. close": "190.0600",
            "5. volume": "2494024"
        },
        "2014-09-25": {
            "1. open": "192.0500",
            "2. high": "192.5000",
            "3. low": "188.9700",
            "4. close": "189.0100",
            "5. volume": "4114751"
        },
        "2014-09-24": {
            "1. open": "191.0000",
            "2. high": "192.4500",
            "3. low": "189.8800",
            "4. close": "192.3100",
            "5. volume": "3076722"
        },
        "2014-09-23": {
            "1. open": "192.7500",
            "2. high": "193.0700",
            "3. low": "191.5200",
            "4. close": "191.6200",
            "5. volume": "3257449"
        },
        "2014-09-22": {
            "1. open": "193.7200",
            "2. high": "194.1400",
            "3. low": "192.6300",
            "4. close": "193.1100",
            "5. volume": "3266955"
        },
        "2014-09-19": {
            "1. open": "194.5400",
            "2. high": "195.0000",
            "3. low": "193.1900",
            "4. close": "194.0000",
            "5. volume": "8852000"
        },
        "2014-09-18": {
            "1. open": "192.7900",
            "2. high": "194.1300",
            "3. low": "192.7100",
            "4. close": "193.7500",
            "5. volume": "2963300"
        },
        "2014-09-17": {
            "1. open": "193.2200",
            "2. high": "193.6400",
            "3. low": "192.3000",
            "4. close": "192.8000",
            "5. volume": "3210800"
        },
        "2014-09-16": {
            "1. open": "191.2500",
            "2. high": "193.5700",
            "3. low": "190.8200",
            "4. close": "192.9600",
            "5. volume": "2561500"
        },
        "2014-09-15": {
            "1. open": "191.4200",
            "2. high": "192.4900",
            "3. low": "190.5800",
            "4. close": "191.8100",
            "5. volume": "2456400"
        },
        "2014-09-12": {
            "1. open": "191.4700",
            "2. high": "191.6000",
            "3. low": "190.5700",
            "4. close": "191.2800",
            "5. volume": "2901000"
        },
        "2014-09-11": {
            "1. open": "191.0800",
            "2. high": "192.7800",
            "3. low": "190.1200",
            "4. close": "191.7200",
            "5. volume": "2298500"
        },
        "2014-09-10": {
            "1. open": "190.1200",
            "2. high": "192.1500",
            "3. low": "190.1000",
            "4. close": "191.5400",
            "5. volume": "2764000"
        },
        "2014-09-09": {
            "1. open": "190.3400",
            "2. high": "190.7400",
            "3. low": "189.7800",
            "4. close": "189.9900",
            "5. volume": "2390400"
        },
        "2014-09-08": {
            "1. open": "190.7500",
            "2. high": "191.2000",
            "3. low": "189.5100",
            "4. close": "190.1400",
            "5. volume": "2524200"
        },
        "2014-09-05": {
            "1. open": "190.5300",
            "2. high": "191.7500",
            "3. low": "190.0900",
            "4. close": "191.2000",
            "5. volume": "2260200"
        },
        "2014-09-04": {
            "1. open": "191.6900",
            "2. high": "192.6900",
            "3. low": "190.0600",
            "4. close": "190.6800",
            "5. volume": "2865000"
        },
        "2014-09-03": {
            "1. open": "192.3900",
            "2. high": "192.9500",
            "3. low": "191.8600",
            "4. close": "191.9500",
            "5. volume": "1822800"
        },
        "2014-09-02": {
            "1. open": "192.6800",
            "2. high": "192.9700",
            "3. low": "190.9300",
            "4. close": "191.5600",
            "5. volume": "2679700"
        },
        "2014-08-29": {
            "1. open": "192.2800",
            "2. high": "192.7500",
            "3. low": "191.1400",
            "4. close": "192.3000",
            "5. volume": "2909400"
        },
        "2014-08-28": {
            "1. open": "191.4700",
            "2. high": "192.2986",
            "3. low": "190.6600",
            "4. close": "192.0000",
            "5. volume": "1503600"
        },
        "2014-08-27": {
            "1. open": "193.0300",
            "2. high": "194.1330",
            "3. low": "191.5600",
            "4. close": "192.2500",
            "5. volume": "2190200"
        },
        "2014-08-26": {
            "1. open": "191.0200",
            "2. high": "193.5300",
            "3. low": "191.0200",
            "4. close": "192.9900",
            "5. volume": "3160900"
        },
        "2014-08-25": {
            "1. open": "191.3900",
            "2. high": "191.8100",
            "3. low": "190.7100",
            "4. close": "191.1600",
            "5. volume": "1723600"
        },
        "2014-08-22": {
            "1. open": "190.7700",
            "2. high": "191.8800",
            "3. low": "190.2900",
            "4. close": "190.4100",
            "5. volume": "1940300"
        },
        "2014-08-21": {
            "1. open": "190.9000",
            "2. high": "192.0700",
            "3. low": "190.5000",
            "4. close": "191.2300",
            "5. volume": "2496500"
        },
        "2014-08-20": {
            "1. open": "189.8600",
            "2. high": "190.3900",
            "3. low": "189.2500",
            "4. close": "190.1000",
            "5. volume": "2177600"
        },
        "2014-08-19": {
            "1. open": "190.0400",
            "2. high": "190.2500",
            "3. low": "189.3600",
            "4. close": "190.0700",
            "5. volume": "2040100"
        },
        "2014-08-18": {
            "1. open": "188.1000",
            "2. high": "189.8100",
            "3. low": "187.7600",
            "4. close": "189.3600",
            "5. volume": "2420300"
        },
        "2014-08-15": {
            "1. open": "187.8500",
            "2. high": "188.8800",
            "3. low": "186.7900",
            "4. close": "187.3800",
            "5. volume": "2814800"
        },
        "2014-08-14": {
            "1. open": "187.5700",
            "2. high": "188.1700",
            "3. low": "186.9300",
            "4. close": "187.8800",
            "5. volume": "1929500"
        },
        "2014-08-13": {
            "1. open": "188.0000",
            "2. high": "188.4800",
            "3. low": "187.3700",
            "4. close": "187.9500",
            "5. volume": "1797000"
        },
        "2014-08-12": {
            "1. open": "187.4500",
            "2. high": "188.6900",
            "3. low": "186.8100",
            "4. close": "187.3400",
            "5. volume": "1858600"
        },
        "2014-08-11": {
            "1. open": "187.8100",
            "2. high": "188.3600",
            "3. low": "186.2800",
            "4. close": "187.4700",
            "5. volume": "2527200"
        },
        "2014-08-08": {
            "1. open": "184.4000",
            "2. high": "186.6700",
            "3. low": "183.5800",
            "4. close": "186.6300",
            "5. volume": "2781500"
        },
        "2014-08-07": {
            "1. open": "186.6400",
            "2. high": "186.6800",
            "3. low": "183.5800",
            "4. close": "184.3000",
            "5. volume": "2708600"
        },
        "2014-08-06": {
            "1. open": "185.3600",
            "2. high": "186.8800",
            "3. low": "184.4400",
            "4. close": "185.9700",
            "5. volume": "3847000"
        },
        "2014-08-05": {
            "1. open": "188.7500",
            "2. high": "189.1960",
            "3. low": "186.4400",
            "4. close": "187.1000",
            "5. volume": "3307900"
        },
        "2014-08-04": {
            "1. open": "189.3500",
            "2. high": "189.9500",
            "3. low": "188.6000",
            "4. close": "189.6400",
            "5. volume": "2125900"
        },
        "2014-08-01": {
            "1. open": "190.5000",
            "2. high": "191.5000",
            "3. low": "188.8600",
            "4. close": "189.1500",
            "5. volume": "5181100"
        },
        "2014-07-31": {
            "1. open": "192.8400",
            "2. high": "194.2900",
            "3. low": "191.5400",
            "4. close": "191.6700",
            "5. volume": "4207500"
        },
        "2014-07-30": {
            "1. open": "195.2000",
            "2. high": "195.9900",
            "3. low": "192.9000",
            "4. close": "194.0000",
            "5. volume": "3943800"
        },
        "2014-07-29": {
            "1. open": "195.3000",
            "2. high": "195.8900",
            "3. low": "194.5400",
            "4. close": "194.5700",
            "5. volume": "3264100"
        },
        "2014-07-28": {
            "1. open": "194.3000",
            "2. high": "196.4000",
            "3. low": "193.6500",
            "4. close": "195.7800",
            "5. volume": "3242400"
        },
        "2014-07-25": {
            "1. open": "195.3000",
            "2. high": "195.9000",
            "3. low": "193.7901",
            "4. close": "194.4000",
            "5. volume": "3376400"
        },
        "2014-07-24": {
            "1. open": "193.9500",
            "2. high": "195.6200",
            "3. low": "193.7500",
            "4. close": "195.2400",
            "5. volume": "3612700"
        },
        "2014-07-23": {
            "1. open": "194.1100",
            "2. high": "194.9000",
            "3. low": "193.5700",
            "4. close": "193.6300",
            "5. volume": "3584200"
        },
        "2014-07-22": {
            "1. open": "191.5900",
            "2. high": "194.7200",
            "3. low": "191.5600",
            "4. close": "194.0900",
            "5. volume": "4853000"
        },
        "2014-07-21": {
            "1. open": "191.3000",
            "2. high": "191.7000",
            "3. low": "189.2500",
            "4. close": "190.8500",
            "5. volume": "4154400"
        },
        "2014-07-18": {
            "1. open": "191.9600",
            "2. high": "193.4400",
            "3. low": "190.0000",
            "4. close": "192.5000",
            "5. volume": "8166400"
        },
        "2014-07-17": {
            "1. open": "192.3600",
            "2. high": "195.9500",
            "3. low": "192.0000",
            "4. close": "192.4900",
            "5. volume": "8872300"
        },
        "2014-07-16": {
            "1. open": "192.2400",
            "2. high": "193.3600",
            "3. low": "190.7600",
            "4. close": "192.3600",
            "5. volume": "7812600"
        },
        "2014-07-15": {
            "1. open": "189.5400",
            "2. high": "190.0800",
            "3. low": "188.2100",
            "4. close": "188.4900",
            "5. volume": "4864700"
        },
        "2014-07-14": {
            "1. open": "188.5500",
            "2. high": "190.4400",
            "3. low": "188.5300",
            "4. close": "189.8600",
            "5. volume": "4501100"
        },
        "2014-07-11": {
            "1. open": "187.7300",
            "2. high": "188.3500",
            "3. low": "186.7050",
            "4. close": "188.0000",
            "5. volume": "2402500"
        },
        "2014-07-10": {
            "1. open": "186.4400",
            "2. high": "188.0500",
            "3. low": "186.2100",
            "4. close": "187.7000",
            "5. volume": "3177800"
        },
        "2014-07-09": {
            "1. open": "187.6800",
            "2. high": "188.9000",
            "3. low": "186.8900",
            "4. close": "188.4200",
            "5. volume": "3309600"
        },
        "2014-07-08": {
            "1. open": "187.6500",
            "2. high": "188.0800",
            "3. low": "186.3700",
            "4. close": "187.2200",
            "5. volume": "3135100"
        },
        "2014-07-07": {
            "1. open": "187.6100",
            "2. high": "188.2700",
            "3. low": "187.4400",
            "4. close": "188.0400",
            "5. volume": "2958700"
        },
        "2014-07-03": {
            "1. open": "188.3900",
            "2. high": "188.8060",
            "3. low": "187.3500",
            "4. close": "188.5300",
            "5. volume": "2422400"
        },
        "2014-07-02": {
            "1. open": "186.3400",
            "2. high": "188.9900",
            "3. low": "186.1700",
            "4. close": "188.3900",
            "5. volume": "5093000"
        },
        "2014-07-01": {
            "1. open": "181.7000",
            "2. high": "187.2700",
            "3. low": "181.7000",
            "4. close": "186.3500",
            "5. volume": "6643100"
        },
        "2014-06-30": {
            "1. open": "181.3300",
            "2. high": "181.9300",
            "3. low": "180.2600",
            "4. close": "181.2700",
            "5. volume": "4223800"
        },
        "2014-06-27": {
            "1. open": "179.7700",
            "2. high": "182.4600",
            "3. low": "179.6600",
            "4. close": "181.7100",
            "5. volume": "4575500"
        },
        "2014-06-26": {
            "1. open": "180.8700",
            "2. high": "181.3700",
            "3. low": "179.2700",
            "4. close": "180.3700",
            "5. volume": "3258500"
        },
        "2014-06-25": {
            "1. open": "180.2500",
            "2. high": "180.9700",
            "3. low": "180.0600",
            "4. close": "180.7200",
            "5. volume": "2762800"
        },
        "2014-06-24": {
            "1. open": "181.5000",
            "2. high": "183.0000",
            "3. low": "180.6500",
            "4. close": "180.8800",
            "5. volume": "3875400"
        },
        "2014-06-23": {
            "1. open": "181.9200",
            "2. high": "182.2500",
            "3. low": "181.0000",
            "4. close": "182.1400",
            "5. volume": "3231700"
        },
        "2014-06-20": {
            "1. open": "182.5900",
            "2. high": "182.6700",
            "3. low": "181.4000",
            "4. close": "181.5500",
            "5. volume": "10686800"
        },
        "2014-06-19": {
            "1. open": "184.1200",
            "2. high": "184.4700",
            "3. low": "182.3560",
            "4. close": "182.8200",
            "5. volume": "3551100"
        },
        "2014-06-18": {
            "1. open": "182.0400",
            "2. high": "183.6100",
            "3. low": "181.7900",
            "4. close": "183.6000",
            "5. volume": "3931800"
        },
        "2014-06-17": {
            "1. open": "181.9000",
            "2. high": "182.8100",
            "3. low": "181.5600",
            "4. close": "182.2600",
            "5. volume": "2460900"
        },
        "2014-06-16": {
            "1. open": "182.4000",
            "2. high": "182.7100",
            "3. low": "181.2350",
            "4. close": "182.3500",
            "5. volume": "3556200"
        },
        "2014-06-13": {
            "1. open": "182.0000",
            "2. high": "183.0000",
            "3. low": "181.5200",
            "4. close": "182.5600",
            "5. volume": "2773600"
        },
        "2014-06-12": {
            "1. open": "182.4800",
            "2. high": "182.5500",
            "3. low": "180.9100",
            "4. close": "181.2200",
            "5. volume": "4425300"
        },
        "2014-06-11": {
            "1. open": "183.6100",
            "2. high": "184.2000",
            "3. low": "182.0100",
            "4. close": "182.2500",
            "5. volume": "4061700"
        },
        "2014-06-10": {
            "1. open": "186.2000",
            "2. high": "186.2199",
            "3. low": "183.8200",
            "4. close": "184.2900",
            "5. volume": "4154900"
        },
        "2014-06-09": {
            "1. open": "186.2200",
            "2. high": "187.6400",
            "3. low": "185.9600",
            "4. close": "186.2200",
            "5. volume": "2728400"
        },
        "2014-06-06": {
            "1. open": "186.4700",
            "2. high": "187.6500",
            "3. low": "185.9000",
            "4. close": "186.3700",
            "5. volume": "3296700"
        },
        "2014-06-05": {
            "1. open": "184.6600",
            "2. high": "186.0900",
            "3. low": "183.9200",
            "4. close": "185.9800",
            "5. volume": "2852200"
        },
        "2014-06-04": {
            "1. open": "184.7100",
            "2. high": "185.4500",
            "3. low": "184.2000",
            "4. close": "184.5100",
            "5. volume": "2376800"
        },
        "2014-06-03": {
            "1. open": "185.5500",
            "2. high": "185.7600",
            "3. low": "184.1200",
            "4. close": "184.3700",
            "5. volume": "2517100"
        },
        "2014-06-02": {
            "1. open": "184.7600",
            "2. high": "186.2801",
            "3. low": "184.6700",
            "4. close": "185.6900",
            "5. volume": "3200500"
        },
        "2014-05-30": {
            "1. open": "183.3800",
            "2. high": "184.5700",
            "3. low": "182.4900",
            "4. close": "184.3600",
            "5. volume": "4620500"
        },
        "2014-05-29": {
            "1. open": "183.6400",
            "2. high": "183.7800",
            "3. low": "182.3300",
            "4. close": "183.7600",
            "5. volume": "2759900"
        },
        "2014-05-28": {
            "1. open": "184.4800",
            "2. high": "184.8800",
            "3. low": "182.9400",
            "4. close": "183.0800",
            "5. volume": "3721600"
        },
        "2014-05-27": {
            "1. open": "184.8000",
            "2. high": "185.6500",
            "3. low": "183.9300",
            "4. close": "184.7800",
            "5. volume": "4793800"
        },
        "2014-05-23": {
            "1. open": "185.8400",
            "2. high": "186.1400",
            "3. low": "185.3101",
            "4. close": "185.9400",
            "5. volume": "2562900"
        },
        "2014-05-22": {
            "1. open": "186.4500",
            "2. high": "186.4500",
            "3. low": "185.0300",
            "4. close": "185.6800",
            "5. volume": "2218000"
        },
        "2014-05-21": {
            "1. open": "185.8500",
            "2. high": "187.1600",
            "3. low": "184.9500",
            "4. close": "186.3900",
            "5. volume": "2988000"
        },
        "2014-05-20": {
            "1. open": "186.2500",
            "2. high": "186.7000",
            "3. low": "184.7000",
            "4. close": "184.8900",
            "5. volume": "3026500"
        },
        "2014-05-19": {
            "1. open": "186.6100",
            "2. high": "187.1300",
            "3. low": "186.0400",
            "4. close": "187.0000",
            "5. volume": "3270700"
        },
        "2014-05-16": {
            "1. open": "186.2700",
            "2. high": "187.4100",
            "3. low": "185.9300",
            "4. close": "187.0600",
            "5. volume": "3949500"
        },
        "2014-05-15": {
            "1. open": "189.0700",
            "2. high": "189.0800",
            "3. low": "186.1800",
            "4. close": "186.4600",
            "5. volume": "4202200"
        },
        "2014-05-14": {
            "1. open": "191.9100",
            "2. high": "191.9900",
            "3. low": "188.1700",
            "4. close": "188.7200",
            "5. volume": "5251500"
        },
        "2014-05-13": {
            "1. open": "192.7900",
            "2. high": "193.0300",
            "3. low": "191.7600",
            "4. close": "192.1900",
            "5. volume": "2226600"
        },
        "2014-05-12": {
            "1. open": "191.1200",
            "2. high": "193.0200",
            "3. low": "190.9400",
            "4. close": "192.5700",
            "5. volume": "3777400"
        },
        "2014-05-09": {
            "1. open": "188.9800",
            "2. high": "190.5854",
            "3. low": "188.3700",
            "4. close": "190.0800",
            "5. volume": "2261600"
        },
        "2014-05-08": {
            "1. open": "189.1600",
            "2. high": "190.5700",
            "3. low": "188.2300",
            "4. close": "188.9100",
            "5. volume": "2431900"
        },
        "2014-05-07": {
            "1. open": "189.3400",
            "2. high": "190.3000",
            "3. low": "186.9300",
            "4. close": "189.3000",
            "5. volume": "3821000"
        },
        "2014-05-06": {
            "1. open": "190.9300",
            "2. high": "190.9500",
            "3. low": "189.2500",
            "4. close": "190.0300",
            "5. volume": "3188700"
        },
        "2014-05-05": {
            "1. open": "191.0500",
            "2. high": "191.4900",
            "3. low": "189.8000",
            "4. close": "191.2600",
            "5. volume": "2222100"
        },
        "2014-05-02": {
            "1. open": "193.7500",
            "2. high": "193.8400",
            "3. low": "191.2500",
            "4. close": "191.4400",
            "5. volume": "3049900"
        },
        "2014-05-01": {
            "1. open": "196.3100",
            "2. high": "196.7400",
            "3. low": "193.1500",
            "4. close": "193.5300",
            "5. volume": "3674000"
        },
        "2014-04-30": {
            "1. open": "194.3800",
            "2. high": "196.8600",
            "3. low": "194.3500",
            "4. close": "196.4700",
            "5. volume": "4206800"
        },
        "2014-04-29": {
            "1. open": "193.5900",
            "2. high": "195.9400",
            "3. low": "193.4100",
            "4. close": "195.1100",
            "5. volume": "4626300"
        },
        "2014-04-28": {
            "1. open": "191.1400",
            "2. high": "193.9900",
            "3. low": "190.5800",
            "4. close": "193.1400",
            "5. volume": "5638300"
        },
        "2014-04-25": {
            "1. open": "190.5400",
            "2. high": "190.6700",
            "3. low": "189.1100",
            "4. close": "189.6300",
            "5. volume": "3871000"
        },
        "2014-04-24": {
            "1. open": "192.2200",
            "2. high": "192.2200",
            "3. low": "190.0300",
            "4. close": "190.2200",
            "5. volume": "4407100"
        },
        "2014-04-23": {
            "1. open": "191.7900",
            "2. high": "192.4100",
            "3. low": "190.1100",
            "4. close": "191.7300",
            "5. volume": "4736400"
        },
        "2014-04-22": {
            "1. open": "192.0100",
            "2. high": "193.0000",
            "3. low": "191.2000",
            "4. close": "192.1500",
            "5. volume": "3878600"
        },
        "2014-04-21": {
            "1. open": "189.8000",
            "2. high": "192.8050",
            "3. low": "189.7400",
            "4. close": "192.2700",
            "5. volume": "5419700"
        },
        "2014-04-17": {
            "1. open": "187.2500",
            "2. high": "190.7000",
            "3. low": "187.0100",
            "4. close": "190.0100",
            "5. volume": "11255500"
        },
        "2014-04-16": {
            "1. open": "198.0500",
            "2. high": "198.7100",
            "3. low": "195.0000",
            "4. close": "196.4000",
            "5. volume": "8527300"
        },
        "2014-04-15": {
            "1. open": "195.9800",
            "2. high": "197.4100",
            "3. low": "195.4200",
            "4. close": "197.0200",
            "5. volume": "5351300"
        },
        "2014-04-14": {
            "1. open": "196.2400",
            "2. high": "198.2400",
            "3. low": "195.8800",
            "4. close": "197.7700",
            "5. volume": "5431100"
        },
        "2014-04-11": {
            "1. open": "195.0400",
            "2. high": "197.0000",
            "3. low": "194.2700",
            "4. close": "195.1900",
            "5. volume": "4835000"
        },
        "2014-04-10": {
            "1. open": "196.0600",
            "2. high": "199.2100",
            "3. low": "195.6600",
            "4. close": "195.6800",
            "5. volume": "8417900"
        },
        "2014-04-09": {
            "1. open": "193.8800",
            "2. high": "197.0000",
            "3. low": "193.6000",
            "4. close": "196.6400",
            "5. volume": "5480100"
        },
        "2014-04-08": {
            "1. open": "193.8900",
            "2. high": "194.1675",
            "3. low": "192.6898",
            "4. close": "193.2900",
            "5. volume": "5125000"
        },
        "2014-04-07": {
            "1. open": "191.7200",
            "2. high": "195.3090",
            "3. low": "191.5700",
            "4. close": "194.5200",
            "5. volume": "6740500"
        },
        "2014-04-04": {
            "1. open": "193.1200",
            "2. high": "193.9700",
            "3. low": "191.2800",
            "4. close": "191.7700",
            "5. volume": "6089900"
        },
        "2014-04-03": {
            "1. open": "193.2000",
            "2. high": "193.3800",
            "3. low": "192.3500",
            "4. close": "192.6900",
            "5. volume": "4091100"
        },
        "2014-04-02": {
            "1. open": "194.2400",
            "2. high": "194.5000",
            "3. low": "192.4900",
            "4. close": "193.5500",
            "5. volume": "4924100"
        },
        "2014-04-01": {
            "1. open": "193.1200",
            "2. high": "195.1300",
            "3. low": "192.7800",
            "4. close": "194.5000",
            "5. volume": "5394100"
        },
        "2014-03-31": {
            "1. open": "191.6400",
            "2. high": "193.7700",
            "3. low": "191.4000",
            "4. close": "192.4900",
            "5. volume": "8537300"
        },
        "2014-03-28": {
            "1. open": "189.9400",
            "2. high": "192.6200",
            "3. low": "189.1100",
            "4. close": "190.4500",
            "5. volume": "5194400"
        },
        "2014-03-27": {
            "1. open": "191.9100",
            "2. high": "192.6700",
            "3. low": "189.3220",
            "4. close": "189.8300",
            "5. volume": "6767700"
        },
        "2014-03-26": {
            "1. open": "194.9800",
            "2. high": "195.6300",
            "3. low": "191.9600",
            "4. close": "192.6200",
            "5. volume": "6851700"
        },
        "2014-03-25": {
            "1. open": "188.7600",
            "2. high": "195.3950",
            "3. low": "188.7000",
            "4. close": "195.0400",
            "5. volume": "10912700"
        },
        "2014-03-24": {
            "1. open": "187.4300",
            "2. high": "189.4400",
            "3. low": "187.3700",
            "4. close": "188.2500",
            "5. volume": "5738500"
        },
        "2014-03-21": {
            "1. open": "188.5000",
            "2. high": "188.7000",
            "3. low": "186.4000",
            "4. close": "186.6700",
            "5. volume": "12535200"
        },
        "2014-03-20": {
            "1. open": "184.4700",
            "2. high": "188.2600",
            "3. low": "184.1700",
            "4. close": "187.9000",
            "5. volume": "5062600"
        },
        "2014-03-19": {
            "1. open": "185.6000",
            "2. high": "186.7000",
            "3. low": "183.5001",
            "4. close": "184.7100",
            "5. volume": "4323900"
        },
        "2014-03-18": {
            "1. open": "185.9900",
            "2. high": "187.9000",
            "3. low": "185.5400",
            "4. close": "186.8100",
            "5. volume": "3961300"
        },
        "2014-03-17": {
            "1. open": "182.6600",
            "2. high": "186.3500",
            "3. low": "182.6600",
            "4. close": "185.8100",
            "5. volume": "4938100"
        },
        "2014-03-14": {
            "1. open": "183.8900",
            "2. high": "184.2900",
            "3. low": "182.2100",
            "4. close": "182.2100",
            "5. volume": "5490300"
        },
        "2014-03-13": {
            "1. open": "186.4100",
            "2. high": "187.0000",
            "3. low": "183.7100",
            "4. close": "183.9000",
            "5. volume": "4913200"
        },
        "2014-03-12": {
            "1. open": "186.0100",
            "2. high": "187.4500",
            "3. low": "185.8900",
            "4. close": "186.2200",
            "5. volume": "4833000"
        },
        "2014-03-11": {
            "1. open": "187.4100",
            "2. high": "188.4500",
            "3. low": "186.0400",
            "4. close": "186.7600",
            "5. volume": "4229500"
        },
        "2014-03-10": {
            "1. open": "187.5500",
            "2. high": "188.3700",
            "3. low": "185.8490",
            "4. close": "186.3900",
            "5. volume": "4591200"
        },
        "2014-03-07": {
            "1. open": "188.3500",
            "2. high": "188.9200",
            "3. low": "187.1800",
            "4. close": "187.6800",
            "5. volume": "4117800"
        },
        "2014-03-06": {
            "1. open": "187.3700",
            "2. high": "188.3900",
            "3. low": "186.9000",
            "4. close": "187.6400",
            "5. volume": "3817300"
        },
        "2014-03-05": {
            "1. open": "186.5700",
            "2. high": "187.9500",
            "3. low": "186.4000",
            "4. close": "187.1400",
            "5. volume": "3485200"
        },
        "2014-03-04": {
            "1. open": "185.8100",
            "2. high": "187.1600",
            "3. low": "185.6800",
            "4. close": "186.4400",
            "5. volume": "4733000"
        },
        "2014-03-03": {
            "1. open": "183.3300",
            "2. high": "184.6400",
            "3. low": "182.8200",
            "4. close": "184.2600",
            "5. volume": "3950100"
        },
        "2014-02-28": {
            "1. open": "185.3800",
            "2. high": "186.1200",
            "3. low": "183.6500",
            "4. close": "185.1700",
            "5. volume": "4667900"
        },
        "2014-02-27": {
            "1. open": "183.8300",
            "2. high": "185.9500",
            "3. low": "183.8100",
            "4. close": "185.2700",
            "5. volume": "3827800"
        },
        "2014-02-26": {
            "1. open": "183.9400",
            "2. high": "185.2800",
            "3. low": "183.5600",
            "4. close": "184.0600",
            "5. volume": "3740700"
        },
        "2014-02-25": {
            "1. open": "183.5200",
            "2. high": "184.6000",
            "3. low": "182.8800",
            "4. close": "183.2300",
            "5. volume": "3902300"
        },
        "2014-02-24": {
            "1. open": "182.8200",
            "2. high": "185.1600",
            "3. low": "182.8200",
            "4. close": "183.4500",
            "5. volume": "4595300"
        },
        "2014-02-21": {
            "1. open": "184.2500",
            "2. high": "185.7100",
            "3. low": "182.6200",
            "4. close": "182.7900",
            "5. volume": "5699300"
        },
        "2014-02-20": {
            "1. open": "182.9600",
            "2. high": "184.8599",
            "3. low": "182.7900",
            "4. close": "184.2600",
            "5. volume": "4968200"
        },
        "2014-02-19": {
            "1. open": "182.7400",
            "2. high": "185.6500",
            "3. low": "182.4100",
            "4. close": "182.9500",
            "5. volume": "4671500"
        },
        "2014-02-18": {
            "1. open": "183.1800",
            "2. high": "184.0000",
            "3. low": "182.3200",
            "4. close": "183.1900",
            "5. volume": "4435200"
        },
        "2014-02-14": {
            "1. open": "181.2600",
            "2. high": "184.4300",
            "3. low": "180.9900",
            "4. close": "183.6900",
            "5. volume": "4659900"
        },
        "2014-02-13": {
            "1. open": "178.2200",
            "2. high": "182.3600",
            "3. low": "177.8600",
            "4. close": "181.8400",
            "5. volume": "4482000"
        },
        "2014-02-12": {
            "1. open": "179.5200",
            "2. high": "181.2500",
            "3. low": "179.2600",
            "4. close": "180.2400",
            "5. volume": "3983000"
        },
        "2014-02-11": {
            "1. open": "176.8100",
            "2. high": "180.3900",
            "3. low": "176.8000",
            "4. close": "179.7000",
            "5. volume": "4647300"
        },
        "2014-02-10": {
            "1. open": "176.9700",
            "2. high": "177.6500",
            "3. low": "176.2500",
            "4. close": "177.1400",
            "5. volume": "3540400"
        },
        "2014-02-07": {
            "1. open": "175.6400",
            "2. high": "177.5600",
            "3. low": "175.0700",
            "4. close": "177.2500",
            "5. volume": "4692900"
        },
        "2014-02-06": {
            "1. open": "173.9700",
            "2. high": "174.8500",
            "3. low": "173.7900",
            "4. close": "174.6700",
            "5. volume": "4292200"
        },
        "2014-02-05": {
            "1. open": "172.1900",
            "2. high": "174.9700",
            "3. low": "172.1900",
            "4. close": "174.2400",
            "5. volume": "4712300"
        },
        "2014-02-04": {
            "1. open": "173.5300",
            "2. high": "173.7500",
            "3. low": "172.3600",
            "4. close": "172.8400",
            "5. volume": "4349800"
        },
        "2014-02-03": {
            "1. open": "176.0200",
            "2. high": "176.0200",
            "3. low": "172.7200",
            "4. close": "172.9000",
            "5. volume": "7186800"
        },
        "2014-01-31": {
            "1. open": "176.1100",
            "2. high": "177.8350",
            "3. low": "175.3400",
            "4. close": "176.6800",
            "5. volume": "5193400"
        },
        "2014-01-30": {
            "1. open": "177.1700",
            "2. high": "177.8600",
            "3. low": "176.3600",
            "4. close": "177.3600",
            "5. volume": "4853700"
        },
        "2014-01-29": {
            "1. open": "175.9800",
            "2. high": "178.5300",
            "3. low": "175.8900",
            "4. close": "176.4000",
            "5. volume": "4970900"
        },
        "2014-01-28": {
            "1. open": "178.0500",
            "2. high": "178.4500",
            "3. low": "176.1600",
            "4. close": "176.8500",
            "5. volume": "5333300"
        },
        "2014-01-27": {
            "1. open": "179.6050",
            "2. high": "179.6500",
            "3. low": "177.6600",
            "4. close": "177.9000",
            "5. volume": "5208600"
        },
        "2014-01-24": {
            "1. open": "181.2500",
            "2. high": "182.8141",
            "3. low": "179.6400",
            "4. close": "179.6400",
            "5. volume": "6890600"
        },
        "2014-01-23": {
            "1. open": "181.4300",
            "2. high": "183.7200",
            "3. low": "180.7100",
            "4. close": "182.7300",
            "5. volume": "6973900"
        },
        "2014-01-22": {
            "1. open": "181.2800",
            "2. high": "183.5000",
            "3. low": "179.6700",
            "4. close": "182.2500",
            "5. volume": "13796100"
        },
        "2014-01-21": {
            "1. open": "190.2300",
            "2. high": "190.3900",
            "3. low": "186.7900",
            "4. close": "188.4300",
            "5. volume": "11076300"
        },
        "2014-01-17": {
            "1. open": "188.0400",
            "2. high": "190.8100",
            "3. low": "187.8600",
            "4. close": "190.0900",
            "5. volume": "7644600"
        },
        "2014-01-16": {
            "1. open": "187.5300",
            "2. high": "188.9900",
            "3. low": "186.8000",
            "4. close": "188.7600",
            "5. volume": "4770300"
        },
        "2014-01-15": {
            "1. open": "185.8200",
            "2. high": "188.6500",
            "3. low": "185.4900",
            "4. close": "187.7400",
            "5. volume": "4816500"
        },
        "2014-01-14": {
            "1. open": "185.0600",
            "2. high": "186.4280",
            "3. low": "183.8818",
            "4. close": "185.9200",
            "5. volume": "4619200"
        },
        "2014-01-13": {
            "1. open": "186.2600",
            "2. high": "186.9500",
            "3. low": "183.8600",
            "4. close": "184.1600",
            "5. volume": "5784700"
        },
        "2014-01-10": {
            "1. open": "188.3100",
            "2. high": "188.5700",
            "3. low": "186.2800",
            "4. close": "187.2600",
            "5. volume": "4022400"
        },
        "2014-01-09": {
            "1. open": "189.0200",
            "2. high": "189.5000",
            "3. low": "186.5500",
            "4. close": "187.3800",
            "5. volume": "4321300"
        },
        "2014-01-08": {
            "1. open": "189.3300",
            "2. high": "189.4175",
            "3. low": "187.2600",
            "4. close": "187.9700",
            "5. volume": "4603700"
        },
        "2014-01-07": {
            "1. open": "186.3900",
            "2. high": "190.3500",
            "3. low": "186.3800",
            "4. close": "189.7100",
            "5. volume": "5932300"
        },
        "2014-01-06": {
            "1. open": "187.1500",
            "2. high": "187.3550",
            "3. low": "185.3000",
            "4. close": "186.0000",
            "5. volume": "4067800"
        },
        "2014-01-03": {
            "1. open": "185.8300",
            "2. high": "187.3500",
            "3. low": "185.3000",
            "4. close": "186.6400",
            "5. volume": "4063200"
        },
        "2014-01-02": {
            "1. open": "187.2100",
            "2. high": "187.4000",
            "3. low": "185.2000",
            "4. close": "185.5300",
            "5. volume": "4546500"
        },
        "2013-12-31": {
            "1. open": "186.4900",
            "2. high": "187.7900",
            "3. low": "186.3000",
            "4. close": "187.5700",
            "5. volume": "3619700"
        },
        "2013-12-30": {
            "1. open": "185.3200",
            "2. high": "186.7000",
            "3. low": "184.6700",
            "4. close": "186.4100",
            "5. volume": "3018600"
        },
        "2013-12-27": {
            "1. open": "185.8400",
            "2. high": "186.5000",
            "3. low": "184.5600",
            "4. close": "185.0800",
            "5. volume": "3381600"
        },
        "2013-12-26": {
            "1. open": "183.5600",
            "2. high": "185.5600",
            "3. low": "183.5100",
            "4. close": "185.3500",
            "5. volume": "3325700"
        },
        "2013-12-24": {
            "1. open": "181.9550",
            "2. high": "183.5000",
            "3. low": "181.9100",
            "4. close": "183.2200",
            "5. volume": "1613600"
        },
        "2013-12-23": {
            "1. open": "181.0500",
            "2. high": "182.9300",
            "3. low": "180.6100",
            "4. close": "182.2300",
            "5. volume": "4079900"
        },
        "2013-12-20": {
            "1. open": "180.1200",
            "2. high": "182.0000",
            "3. low": "180.0200",
            "4. close": "180.0200",
            "5. volume": "7653500"
        },
        "2013-12-19": {
            "1. open": "177.8800",
            "2. high": "180.5400",
            "3. low": "177.8800",
            "4. close": "180.2200",
            "5. volume": "5927000"
        },
        "2013-12-18": {
            "1. open": "176.4500",
            "2. high": "178.7400",
            "3. low": "174.8510",
            "4. close": "178.7000",
            "5. volume": "5697700"
        },
        "2013-12-17": {
            "1. open": "177.3600",
            "2. high": "177.4900",
            "3. low": "175.1200",
            "4. close": "175.7600",
            "5. volume": "5471900"
        },
        "2013-12-16": {
            "1. open": "173.2200",
            "2. high": "178.3500",
            "3. low": "172.7300",
            "4. close": "177.8500",
            "5. volume": "7517000"
        },
        "2013-12-13": {
            "1. open": "173.5200",
            "2. high": "174.3790",
            "3. low": "172.7300",
            "4. close": "172.8000",
            "5. volume": "4184400"
        },
        "2013-12-12": {
            "1. open": "175.0600",
            "2. high": "175.8000",
            "3. low": "173.3000",
            "4. close": "173.3700",
            "5. volume": "5671600"
        },
        "2013-12-11": {
            "1. open": "177.0000",
            "2. high": "177.7600",
            "3. low": "175.1000",
            "4. close": "175.2000",
            "5. volume": "4090400"
        },
        "2013-12-10": {
            "1. open": "176.9000",
            "2. high": "177.6700",
            "3. low": "176.0600",
            "4. close": "177.1200",
            "5. volume": "4127800"
        },
        "2013-12-09": {
            "1. open": "177.9900",
            "2. high": "178.1520",
            "3. low": "176.8300",
            "4. close": "177.4600",
            "5. volume": "3796600"
        },
        "2013-12-06": {
            "1. open": "176.7000",
            "2. high": "178.0000",
            "3. low": "176.0100",
            "4. close": "177.6700",
            "5. volume": "4739800"
        },
        "2013-12-05": {
            "1. open": "176.1500",
            "2. high": "176.8600",
            "3. low": "175.2800",
            "4. close": "176.0800",
            "5. volume": "4384900"
        },
        "2013-12-04": {
            "1. open": "175.3700",
            "2. high": "177.5000",
            "3. low": "175.1600",
            "4. close": "175.7400",
            "5. volume": "5267400"
        },
        "2013-12-03": {
            "1. open": "177.0000",
            "2. high": "178.2300",
            "3. low": "175.6400",
            "4. close": "176.0800",
            "5. volume": "5864000"
        },
        "2013-12-02": {
            "1. open": "179.4600",
            "2. high": "179.5900",
            "3. low": "177.1200",
            "4. close": "177.4800",
            "5. volume": "4560000"
        },
        "2013-11-29": {
            "1. open": "179.2100",
            "2. high": "180.7600",
            "3. low": "179.0000",
            "4. close": "179.6800",
            "5. volume": "2870500"
        },
        "2013-11-27": {
            "1. open": "177.8300",
            "2. high": "180.1800",
            "3. low": "177.8200",
            "4. close": "178.9700",
            "5. volume": "4596500"
        },
        "2013-11-26": {
            "1. open": "178.6700",
            "2. high": "178.9400",
            "3. low": "177.3100",
            "4. close": "177.3100",
            "5. volume": "5756000"
        },
        "2013-11-25": {
            "1. open": "180.2500",
            "2. high": "180.7500",
            "3. low": "177.8200",
            "4. close": "178.9400",
            "5. volume": "7161900"
        },
        "2013-11-22": {
            "1. open": "183.5001",
            "2. high": "184.9900",
            "3. low": "179.9200",
            "4. close": "181.3000",
            "5. volume": "7610200"
        },
        "2013-11-21": {
            "1. open": "185.5400",
            "2. high": "185.7500",
            "3. low": "183.4110",
            "4. close": "184.1300",
            "5. volume": "4459500"
        },
        "2013-11-20": {
            "1. open": "185.2200",
            "2. high": "186.2400",
            "3. low": "184.6450",
            "4. close": "185.1900",
            "5. volume": "3645800"
        },
        "2013-11-19": {
            "1. open": "184.6300",
            "2. high": "186.2000",
            "3. low": "184.1500",
            "4. close": "185.2500",
            "5. volume": "4577000"
        },
        "2013-11-18": {
            "1. open": "183.5200",
            "2. high": "184.9900",
            "3. low": "183.2700",
            "4. close": "184.4700",
            "5. volume": "5344900"
        },
        "2013-11-15": {
            "1. open": "182.3800",
            "2. high": "183.2800",
            "3. low": "181.1600",
            "4. close": "183.1900",
            "5. volume": "5176100"
        },
        "2013-11-14": {
            "1. open": "180.4800",
            "2. high": "183.2000",
            "3. low": "179.6600",
            "4. close": "182.2100",
            "5. volume": "6321500"
        },
        "2013-11-13": {
            "1. open": "182.2700",
            "2. high": "183.5500",
            "3. low": "181.5900",
            "4. close": "183.5500",
            "5. volume": "4704400"
        },
        "2013-11-12": {
            "1. open": "182.5300",
            "2. high": "184.0487",
            "3. low": "182.2600",
            "4. close": "183.0700",
            "5. volume": "4258500"
        },
        "2013-11-11": {
            "1. open": "180.1900",
            "2. high": "183.3900",
            "3. low": "180.0400",
            "4. close": "182.8800",
            "5. volume": "5222300"
        },
        "2013-11-08": {
            "1. open": "178.8300",
            "2. high": "180.0800",
            "3. low": "177.3500",
            "4. close": "179.9900",
            "5. volume": "6275000"
        },
        "2013-11-07": {
            "1. open": "179.6000",
            "2. high": "181.3900",
            "3. low": "179.6000",
            "4. close": "180.0000",
            "5. volume": "5219500"
        },
        "2013-11-06": {
            "1. open": "177.9100",
            "2. high": "179.7500",
            "3. low": "177.7800",
            "4. close": "179.1900",
            "5. volume": "4560700"
        },
        "2013-11-05": {
            "1. open": "179.5400",
            "2. high": "179.8000",
            "3. low": "177.7100",
            "4. close": "177.8500",
            "5. volume": "6096800"
        },
        "2013-11-04": {
            "1. open": "179.9000",
            "2. high": "180.8000",
            "3. low": "179.3400",
            "4. close": "180.2700",
            "5. volume": "3483300"
        },
        "2013-11-01": {
            "1. open": "179.8100",
            "2. high": "180.3390",
            "3. low": "178.8800",
            "4. close": "179.2300",
            "5. volume": "3644500"
        },
        "2013-10-31": {
            "1. open": "179.6500",
            "2. high": "181.6700",
            "3. low": "179.0400",
            "4. close": "179.2100",
            "5. volume": "4318100"
        },
        "2013-10-30": {
            "1. open": "181.6900",
            "2. high": "182.1800",
            "3. low": "179.8600",
            "4. close": "180.1500",
            "5. volume": "5273700"
        },
        "2013-10-29": {
            "1. open": "177.6200",
            "2. high": "182.3200",
            "3. low": "177.5000",
            "4. close": "182.1200",
            "5. volume": "8904600"
        },
        "2013-10-28": {
            "1. open": "177.0400",
            "2. high": "177.8900",
            "3. low": "176.2000",
            "4. close": "177.3500",
            "5. volume": "3712700"
        },
        "2013-10-25": {
            "1. open": "178.4300",
            "2. high": "179.1000",
            "3. low": "176.2600",
            "4. close": "176.8500",
            "5. volume": "4842800"
        },
        "2013-10-24": {
            "1. open": "176.4300",
            "2. high": "177.8900",
            "3. low": "176.2500",
            "4. close": "177.8000",
            "5. volume": "5533300"
        },
        "2013-10-23": {
            "1. open": "175.0900",
            "2. high": "175.9900",
            "3. low": "174.4000",
            "4. close": "175.7700",
            "5. volume": "5409400"
        },
        "2013-10-22": {
            "1. open": "173.3500",
            "2. high": "175.5700",
            "3. low": "172.9512",
            "4. close": "174.9700",
            "5. volume": "6977300"
        },
        "2013-10-21": {
            "1. open": "174.4200",
            "2. high": "174.7500",
            "3. low": "172.6301",
            "4. close": "172.8600",
            "5. volume": "7098700"
        },
        "2013-10-18": {
            "1. open": "174.8000",
            "2. high": "175.0000",
            "3. low": "173.2500",
            "4. close": "173.7800",
            "5. volume": "10548000"
        },
        "2013-10-17": {
            "1. open": "173.8400",
            "2. high": "177.0000",
            "3. low": "172.5700",
            "4. close": "174.8300",
            "5. volume": "22368900"
        },
        "2013-10-16": {
            "1. open": "185.4200",
            "2. high": "186.7300",
            "3. low": "184.9940",
            "4. close": "186.7300",
            "5. volume": "6718000"
        },
        "2013-10-15": {
            "1. open": "185.7400",
            "2. high": "185.9400",
            "3. low": "184.2200",
            "4. close": "184.6600",
            "5. volume": "3365100"
        },
        "2013-10-14": {
            "1. open": "185.4100",
            "2. high": "186.9900",
            "3. low": "184.4200",
            "4. close": "186.9700",
            "5. volume": "2663100"
        },
        "2013-10-11": {
            "1. open": "185.2500",
            "2. high": "186.2300",
            "3. low": "184.1200",
            "4. close": "186.1600",
            "5. volume": "3232600"
        },
        "2013-10-10": {
            "1. open": "183.1700",
            "2. high": "184.7700",
            "3. low": "182.3580",
            "4. close": "184.7700",
            "5. volume": "3658900"
        },
        "2013-10-09": {
            "1. open": "179.3700",
            "2. high": "181.6700",
            "3. low": "179.1000",
            "4. close": "181.3200",
            "5. volume": "4423500"
        },
        "2013-10-08": {
            "1. open": "181.8900",
            "2. high": "181.9900",
            "3. low": "178.7100",
            "4. close": "178.7200",
            "5. volume": "5578300"
        },
        "2013-10-07": {
            "1. open": "181.8500",
            "2. high": "183.3100",
            "3. low": "181.8500",
            "4. close": "182.0100",
            "5. volume": "3966400"
        },
        "2013-10-04": {
            "1. open": "184.1700",
            "2. high": "185.1300",
            "3. low": "183.5800",
            "4. close": "184.1000",
            "5. volume": "2863600"
        },
        "2013-10-03": {
            "1. open": "184.7000",
            "2. high": "184.9600",
            "3. low": "183.0000",
            "4. close": "183.8600",
            "5. volume": "3211800"
        },
        "2013-10-02": {
            "1. open": "185.5400",
            "2. high": "186.3099",
            "3. low": "184.4100",
            "4. close": "184.9600",
            "5. volume": "3617100"
        },
        "2013-10-01": {
            "1. open": "185.3400",
            "2. high": "186.6500",
            "3. low": "184.6500",
            "4. close": "186.3800",
            "5. volume": "2681200"
        },
        "2013-09-30": {
            "1. open": "185.5600",
            "2. high": "186.7400",
            "3. low": "184.3400",
            "4. close": "185.1800",
            "5. volume": "3978200"
        },
        "2013-09-27": {
            "1. open": "188.9200",
            "2. high": "188.9400",
            "3. low": "186.4500",
            "4. close": "186.9200",
            "5. volume": "3905500"
        },
        "2013-09-26": {
            "1. open": "190.1000",
            "2. high": "191.7600",
            "3. low": "189.4550",
            "4. close": "190.2200",
            "5. volume": "2093600"
        },
        "2013-09-25": {
            "1. open": "190.1400",
            "2. high": "190.6200",
            "3. low": "188.5000",
            "4. close": "189.4700",
            "5. volume": "2654500"
        },
        "2013-09-24": {
            "1. open": "190.9300",
            "2. high": "191.5600",
            "3. low": "189.6600",
            "4. close": "189.9700",
            "5. volume": "3085300"
        },
        "2013-09-23": {
            "1. open": "190.0600",
            "2. high": "192.4100",
            "3. low": "189.3301",
            "4. close": "190.9900",
            "5. volume": "3340800"
        },
        "2013-09-20": {
            "1. open": "193.9600",
            "2. high": "194.4299",
            "3. low": "190.0200",
            "4. close": "190.0200",
            "5. volume": "8525900"
        },
        "2013-09-19": {
            "1. open": "194.1800",
            "2. high": "194.8900",
            "3. low": "193.2200",
            "4. close": "193.3900",
            "5. volume": "3178100"
        },
        "2013-09-18": {
            "1. open": "192.6000",
            "2. high": "194.8900",
            "3. low": "192.0000",
            "4. close": "194.4200",
            "5. volume": "3841800"
        },
        "2013-09-17": {
            "1. open": "193.4200",
            "2. high": "194.1500",
            "3. low": "191.8300",
            "4. close": "192.1600",
            "5. volume": "2930900"
        },
        "2013-09-16": {
            "1. open": "193.7000",
            "2. high": "194.8100",
            "3. low": "192.6100",
            "4. close": "193.1500",
            "5. volume": "3902400"
        },
        "2013-09-13": {
            "1. open": "191.2100",
            "2. high": "193.1000",
            "3. low": "191.0000",
            "4. close": "192.1700",
            "5. volume": "3710400"
        },
        "2013-09-12": {
            "1. open": "190.9600",
            "2. high": "191.3200",
            "3. low": "189.8500",
            "4. close": "190.7300",
            "5. volume": "3354800"
        },
        "2013-09-11": {
            "1. open": "186.8300",
            "2. high": "190.8700",
            "3. low": "186.8200",
            "4. close": "190.7000",
            "5. volume": "4962900"
        },
        "2013-09-10": {
            "1. open": "187.2000",
            "2. high": "187.6500",
            "3. low": "186.3700",
            "4. close": "186.6000",
            "5. volume": "3149600"
        },
        "2013-09-09": {
            "1. open": "183.6800",
            "2. high": "185.4900",
            "3. low": "183.3100",
            "4. close": "184.9800",
            "5. volume": "3017200"
        },
        "2013-09-06": {
            "1. open": "184.6500",
            "2. high": "184.9900",
            "3. low": "182.6500",
            "4. close": "183.0300",
            "5. volume": "2903500"
        },
        "2013-09-05": {
            "1. open": "183.3500",
            "2. high": "185.0000",
            "3. low": "183.0700",
            "4. close": "184.1500",
            "5. volume": "2867600"
        },
        "2013-09-04": {
            "1. open": "183.5800",
            "2. high": "184.1900",
            "3. low": "182.3100",
            "4. close": "183.1300",
            "5. volume": "2597900"
        },
        "2013-09-03": {
            "1. open": "183.6300",
            "2. high": "184.3200",
            "3. low": "182.5100",
            "4. close": "183.9600",
            "5. volume": "3487200"
        },
        "2013-08-30": {
            "1. open": "182.7500",
            "2. high": "182.9900",
            "3. low": "181.5100",
            "4. close": "182.2700",
            "5. volume": "2731000"
        },
        "2013-08-29": {
            "1. open": "181.9600",
            "2. high": "183.7000",
            "3. low": "181.4400",
            "4. close": "182.6400",
            "5. volume": "2980900"
        },
        "2013-08-28": {
            "1. open": "182.6800",
            "2. high": "183.4700",
            "3. low": "181.1000",
            "4. close": "182.1600",
            "5. volume": "3979200"
        },
        "2013-08-27": {
            "1. open": "183.6300",
            "2. high": "184.5000",
            "3. low": "182.5701",
            "4. close": "182.7400",
            "5. volume": "3190700"
        },
        "2013-08-26": {
            "1. open": "185.2700",
            "2. high": "187.0000",
            "3. low": "184.6800",
            "4. close": "184.7400",
            "5. volume": "2170400"
        },
        "2013-08-23": {
            "1. open": "185.3400",
            "2. high": "185.7400",
            "3. low": "184.5700",
            "4. close": "185.4200",
            "5. volume": "2292700"
        },
        "2013-08-22": {
            "1. open": "185.6500",
            "2. high": "186.2500",
            "3. low": "184.2500",
            "4. close": "185.1900",
            "5. volume": "2354300"
        },
        "2013-08-21": {
            "1. open": "184.6700",
            "2. high": "186.5700",
            "3. low": "184.2800",
            "4. close": "184.8600",
            "5. volume": "3551000"
        },
        "2013-08-20": {
            "1. open": "184.3700",
            "2. high": "185.6300",
            "3. low": "183.1685",
            "4. close": "184.5600",
            "5. volume": "3117800"
        },
        "2013-08-19": {
            "1. open": "185.3000",
            "2. high": "186.5000",
            "3. low": "183.9787",
            "4. close": "184.2300",
            "5. volume": "3248900"
        },
        "2013-08-16": {
            "1. open": "185.5400",
            "2. high": "186.4600",
            "3. low": "185.3400",
            "4. close": "185.3400",
            "5. volume": "3426400"
        },
        "2013-08-15": {
            "1. open": "186.2300",
            "2. high": "187.0000",
            "3. low": "185.4500",
            "4. close": "185.7900",
            "5. volume": "3692400"
        },
        "2013-08-14": {
            "1. open": "188.5800",
            "2. high": "188.9260",
            "3. low": "187.3000",
            "4. close": "187.5300",
            "5. volume": "2892300"
        },
        "2013-08-13": {
            "1. open": "189.5400",
            "2. high": "189.9900",
            "3. low": "187.5600",
            "4. close": "188.4200",
            "5. volume": "3542900"
        },
        "2013-08-12": {
            "1. open": "186.9700",
            "2. high": "189.5560",
            "3. low": "186.8900",
            "4. close": "189.0900",
            "5. volume": "3026500"
        },
        "2013-08-09": {
            "1. open": "188.0000",
            "2. high": "189.1600",
            "3. low": "187.0000",
            "4. close": "187.8200",
            "5. volume": "3249600"
        },
        "2013-08-08": {
            "1. open": "189.4500",
            "2. high": "189.8700",
            "3. low": "186.7900",
            "4. close": "187.9300",
            "5. volume": "4547600"
        },
        "2013-08-07": {
            "1. open": "189.6000",
            "2. high": "189.9300",
            "3. low": "188.0500",
            "4. close": "188.5600",
            "5. volume": "3901700"
        },
        "2013-08-06": {
            "1. open": "192.2600",
            "2. high": "192.5100",
            "3. low": "190.2700",
            "4. close": "190.9900",
            "5. volume": "5938500"
        },
        "2013-08-05": {
            "1. open": "195.1600",
            "2. high": "195.8800",
            "3. low": "194.3500",
            "4. close": "195.5000",
            "5. volume": "2490900"
        },
        "2013-08-02": {
            "1. open": "195.5000",
            "2. high": "195.5000",
            "3. low": "193.2215",
            "4. close": "195.1600",
            "5. volume": "3874000"
        },
        "2013-08-01": {
            "1. open": "196.6500",
            "2. high": "197.1700",
            "3. low": "195.4100",
            "4. close": "195.8100",
            "5. volume": "2877700"
        },
        "2013-07-31": {
            "1. open": "194.4900",
            "2. high": "196.9099",
            "3. low": "194.4900",
            "4. close": "195.0400",
            "5. volume": "3810000"
        },
        "2013-07-30": {
            "1. open": "196.9900",
            "2. high": "197.8300",
            "3. low": "195.8100",
            "4. close": "196.0100",
            "5. volume": "2663200"
        },
        "2013-07-29": {
            "1. open": "196.8300",
            "2. high": "197.1900",
            "3. low": "195.5300",
            "4. close": "196.2100",
            "5. volume": "2113700"
        },
        "2013-07-26": {
            "1. open": "196.5900",
            "2. high": "197.3700",
            "3. low": "195.0000",
            "4. close": "197.3500",
            "5. volume": "2485100"
        },
        "2013-07-25": {
            "1. open": "196.3000",
            "2. high": "197.8300",
            "3. low": "195.6600",
            "4. close": "197.2200",
            "5. volume": "3014300"
        },
        "2013-07-24": {
            "1. open": "195.9500",
            "2. high": "197.3000",
            "3. low": "195.8610",
            "4. close": "196.6100",
            "5. volume": "2957900"
        },
        "2013-07-23": {
            "1. open": "194.2100",
            "2. high": "196.4300",
            "3. low": "194.1000",
            "4. close": "194.9800",
            "5. volume": "2863800"
        },
        "2013-07-22": {
            "1. open": "193.4000",
            "2. high": "195.7900",
            "3. low": "193.2804",
            "4. close": "194.0900",
            "5. volume": "3398000"
        },
        "2013-07-19": {
            "1. open": "197.9100",
            "2. high": "197.9900",
            "3. low": "193.2400",
            "4. close": "193.5400",
            "5. volume": "6997600"
        },
        "2013-07-18": {
            "1. open": "198.2700",
            "2. high": "200.9400",
            "3. low": "195.9900",
            "4. close": "197.9900",
            "5. volume": "8393400"
        },
        "2013-07-17": {
            "1. open": "194.7200",
            "2. high": "194.8900",
            "3. low": "193.0300",
            "4. close": "194.5500",
            "5. volume": "6868400"
        },
        "2013-07-16": {
            "1. open": "194.0400",
            "2. high": "194.5800",
            "3. low": "192.6850",
            "4. close": "193.8500",
            "5. volume": "3745300"
        },
        "2013-07-15": {
            "1. open": "192.4200",
            "2. high": "194.8900",
            "3. low": "191.6800",
            "4. close": "194.0000",
            "5. volume": "5674700"
        },
        "2013-07-12": {
            "1. open": "193.0700",
            "2. high": "193.6999",
            "3. low": "191.5901",
            "4. close": "192.0700",
            "5. volume": "4494700"
        },
        "2013-07-11": {
            "1. open": "193.7800",
            "2. high": "194.1100",
            "3. low": "192.6100",
            "4. close": "192.8000",
            "5. volume": "4177500"
        },
        "2013-07-10": {
            "1. open": "191.5100",
            "2. high": "193.4300",
            "3. low": "191.2714",
            "4. close": "192.2500",
            "5. volume": "3892000"
        },
        "2013-07-09": {
            "1. open": "191.8800",
            "2. high": "192.8000",
            "3. low": "190.7800",
            "4. close": "191.3000",
            "5. volume": "5204200"
        },
        "2013-07-08": {
            "1. open": "195.6000",
            "2. high": "195.7800",
            "3. low": "194.6100",
            "4. close": "194.9800",
            "5. volume": "2947500"
        },
        "2013-07-05": {
            "1. open": "194.4900",
            "2. high": "195.1600",
            "3. low": "192.3500",
            "4. close": "194.9300",
            "5. volume": "2405400"
        },
        "2013-07-03": {
            "1. open": "190.6500",
            "2. high": "194.2200",
            "3. low": "190.5100",
            "4. close": "193.2500",
            "5. volume": "1872600"
        },
        "2013-07-02": {
            "1. open": "190.7800",
            "2. high": "193.2300",
            "3. low": "190.2600",
            "4. close": "191.5000",
            "5. volume": "3657700"
        },
        "2013-07-01": {
            "1. open": "192.1500",
            "2. high": "193.8000",
            "3. low": "191.1200",
            "4. close": "191.2800",
            "5. volume": "4442400"
        },
        "2013-06-28": {
            "1. open": "191.7300",
            "2. high": "192.6600",
            "3. low": "188.4100",
            "4. close": "191.1100",
            "5. volume": "10055800"
        },
        "2013-06-27": {
            "1. open": "196.0500",
            "2. high": "196.9000",
            "3. low": "195.2900",
            "4. close": "195.6500",
            "5. volume": "3514200"
        },
        "2013-06-26": {
            "1. open": "195.9700",
            "2. high": "196.2300",
            "3. low": "194.5000",
            "4. close": "194.8600",
            "5. volume": "3320200"
        },
        "2013-06-25": {
            "1. open": "195.3100",
            "2. high": "195.5900",
            "3. low": "193.1500",
            "4. close": "194.9800",
            "5. volume": "3846200"
        },
        "2013-06-24": {
            "1. open": "193.9900",
            "2. high": "194.9100",
            "3. low": "191.3400",
            "4. close": "193.5400",
            "5. volume": "4356200"
        },
        "2013-06-21": {
            "1. open": "198.5000",
            "2. high": "198.5200",
            "3. low": "193.5401",
            "4. close": "195.4600",
            "5. volume": "8914800"
        },
        "2013-06-20": {
            "1. open": "200.6700",
            "2. high": "201.7000",
            "3. low": "197.2800",
            "4. close": "197.3500",
            "5. volume": "4514800"
        },
        "2013-06-19": {
            "1. open": "204.4400",
            "2. high": "205.0300",
            "3. low": "201.9300",
            "4. close": "201.9400",
            "5. volume": "2846100"
        },
        "2013-06-18": {
            "1. open": "203.0200",
            "2. high": "206.0900",
            "3. low": "202.8700",
            "4. close": "204.8700",
            "5. volume": "3277800"
        },
        "2013-06-17": {
            "1. open": "203.4400",
            "2. high": "205.1713",
            "3. low": "202.5500",
            "4. close": "203.0400",
            "5. volume": "3219900"
        },
        "2013-06-14": {
            "1. open": "203.9700",
            "2. high": "204.7450",
            "3. low": "201.8100",
            "4. close": "202.2000",
            "5. volume": "2804500"
        },
        "2013-06-13": {
            "1. open": "201.0100",
            "2. high": "204.4000",
            "3. low": "200.3400",
            "4. close": "203.7700",
            "5. volume": "2899500"
        },
        "2013-06-12": {
            "1. open": "204.5900",
            "2. high": "205.2300",
            "3. low": "200.5100",
            "4. close": "201.2000",
            "5. volume": "3409800"
        },
        "2013-06-11": {
            "1. open": "203.1700",
            "2. high": "205.9500",
            "3. low": "202.5100",
            "4. close": "203.9800",
            "5. volume": "2814400"
        },
        "2013-06-10": {
            "1. open": "206.9700",
            "2. high": "206.9800",
            "3. low": "204.9000",
            "4. close": "205.0200",
            "5. volume": "2652300"
        },
        "2013-06-07": {
            "1. open": "204.8500",
            "2. high": "206.3500",
            "3. low": "204.1100",
            "4. close": "206.3500",
            "5. volume": "2953400"
        },
        "2013-06-06": {
            "1. open": "203.0000",
            "2. high": "204.2000",
            "3. low": "201.4700",
            "4. close": "203.8000",
            "5. volume": "3679400"
        },
        "2013-06-05": {
            "1. open": "205.1600",
            "2. high": "206.2900",
            "3. low": "202.4000",
            "4. close": "202.7400",
            "5. volume": "4215400"
        },
        "2013-06-04": {
            "1. open": "208.6000",
            "2. high": "209.0000",
            "3. low": "205.0800",
            "4. close": "206.1900",
            "5. volume": "3598300"
        },
        "2013-06-03": {
            "1. open": "208.2500",
            "2. high": "210.0500",
            "3. low": "207.3300",
            "4. close": "208.9500",
            "5. volume": "3322000"
        },
        "2013-05-31": {
            "1. open": "208.5900",
            "2. high": "211.9800",
            "3. low": "208.0200",
            "4. close": "208.0200",
            "5. volume": "4949000"
        },
        "2013-05-30": {
            "1. open": "206.9700",
            "2. high": "210.9900",
            "3. low": "206.9700",
            "4. close": "209.3600",
            "5. volume": "4399700"
        },
        "2013-05-29": {
            "1. open": "206.2200",
            "2. high": "208.4200",
            "3. low": "206.0400",
            "4. close": "207.9200",
            "5. volume": "3439400"
        },
        "2013-05-28": {
            "1. open": "207.4400",
            "2. high": "208.5900",
            "3. low": "207.1600",
            "4. close": "207.7800",
            "5. volume": "4011500"
        },
        "2013-05-24": {
            "1. open": "204.6900",
            "2. high": "206.4300",
            "3. low": "204.4200",
            "4. close": "205.7200",
            "5. volume": "3295800"
        },
        "2013-05-23": {
            "1. open": "205.4800",
            "2. high": "208.6100",
            "3. low": "205.1300",
            "4. close": "206.1600",
            "5. volume": "5179100"
        },
        "2013-05-22": {
            "1. open": "208.5000",
            "2. high": "210.1500",
            "3. low": "206.1210",
            "4. close": "206.9900",
            "5. volume": "5186800"
        },
        "2013-05-21": {
            "1. open": "207.2400",
            "2. high": "209.4800",
            "3. low": "207.0000",
            "4. close": "208.6500",
            "5. volume": "2982900"
        },
        "2013-05-20": {
            "1. open": "208.0200",
            "2. high": "209.1500",
            "3. low": "207.4200",
            "4. close": "207.6000",
            "5. volume": "3614500"
        },
        "2013-05-17": {
            "1. open": "205.2500",
            "2. high": "209.5000",
            "3. low": "204.9900",
            "4. close": "208.4400",
            "5. volume": "5704100"
        },
        "2013-05-16": {
            "1. open": "204.0000",
            "2. high": "206.5900",
            "3. low": "204.0000",
            "4. close": "204.6900",
            "5. volume": "4507000"
        },
        "2013-05-15": {
            "1. open": "202.2500",
            "2. high": "203.6799",
            "3. low": "202.0400",
            "4. close": "203.3200",
            "5. volume": "4028100"
        },
        "2013-05-14": {
            "1. open": "202.0900",
            "2. high": "203.6700",
            "3. low": "202.0800",
            "4. close": "203.2100",
            "5. volume": "3699700"
        },
        "2013-05-13": {
            "1. open": "204.1800",
            "2. high": "204.4700",
            "3. low": "202.2200",
            "4. close": "202.4700",
            "5. volume": "3648400"
        },
        "2013-05-10": {
            "1. open": "203.3700",
            "2. high": "204.5300",
            "3. low": "202.8200",
            "4. close": "204.4700",
            "5. volume": "3279200"
        },
        "2013-05-09": {
            "1. open": "204.6900",
            "2. high": "205.0000",
            "3. low": "202.7200",
            "4. close": "203.2400",
            "5. volume": "3542300"
        },
        "2013-05-08": {
            "1. open": "202.9400",
            "2. high": "204.8500",
            "3. low": "202.5100",
            "4. close": "204.8200",
            "5. volume": "3601700"
        },
        "2013-05-07": {
            "1. open": "202.8100",
            "2. high": "203.7300",
            "3. low": "201.6500",
            "4. close": "203.6300",
            "5. volume": "3451000"
        },
        "2013-05-06": {
            "1. open": "203.7900",
            "2. high": "203.9900",
            "3. low": "201.5200",
            "4. close": "202.7800",
            "5. volume": "4826500"
        },
        "2013-05-03": {
            "1. open": "203.9400",
            "2. high": "205.3190",
            "3. low": "203.7500",
            "4. close": "204.5100",
            "5. volume": "4492700"
        },
        "2013-05-02": {
            "1. open": "200.1200",
            "2. high": "202.4300",
            "3. low": "199.7500",
            "4. close": "202.3900",
            "5. volume": "3945100"
        },
        "2013-05-01": {
            "1. open": "201.8700",
            "2. high": "202.1700",
            "3. low": "199.2000",
            "4. close": "199.6300",
            "5. volume": "4899100"
        },
        "2013-04-30": {
            "1. open": "199.1300",
            "2. high": "202.5900",
            "3. low": "197.3500",
            "4. close": "202.5400",
            "5. volume": "7539900"
        },
        "2013-04-29": {
            "1. open": "194.7800",
            "2. high": "199.6800",
            "3. low": "194.6500",
            "4. close": "199.1500",
            "5. volume": "5932400"
        },
        "2013-04-26": {
            "1. open": "194.1600",
            "2. high": "194.7100",
            "3. low": "193.2500",
            "4. close": "194.3100",
            "5. volume": "3490300"
        },
        "2013-04-25": {
            "1. open": "192.6900",
            "2. high": "195.1700",
            "3. low": "192.3200",
            "4. close": "193.9500",
            "5. volume": "4650900"
        },
        "2013-04-24": {
            "1. open": "192.1600",
            "2. high": "192.5000",
            "3. low": "191.0900",
            "4. close": "191.7100",
            "5. volume": "3693900"
        },
        "2013-04-23": {
            "1. open": "189.2700",
            "2. high": "192.5550",
            "3. low": "188.6100",
            "4. close": "191.6100",
            "5. volume": "6296100"
        },
        "2013-04-22": {
            "1. open": "191.1500",
            "2. high": "191.3800",
            "3. low": "187.6800",
            "4. close": "187.8300",
            "5. volume": "9845400"
        },
        "2013-04-19": {
            "1. open": "195.7400",
            "2. high": "196.5000",
            "3. low": "189.7600",
            "4. close": "190.0000",
            "5. volume": "18847000"
        },
        "2013-04-18": {
            "1. open": "210.1100",
            "2. high": "210.2500",
            "3. low": "206.1500",
            "4. close": "207.1500",
            "5. volume": "6502000"
        },
        "2013-04-17": {
            "1. open": "210.5300",
            "2. high": "211.0900",
            "3. low": "209.5000",
            "4. close": "209.6700",
            "5. volume": "3269800"
        },
        "2013-04-16": {
            "1. open": "210.8400",
            "2. high": "212.0000",
            "3. low": "209.2000",
            "4. close": "212.0000",
            "5. volume": "2859500"
        },
        "2013-04-15": {
            "1. open": "210.4400",
            "2. high": "211.6900",
            "3. low": "209.2600",
            "4. close": "209.2600",
            "5. volume": "4218100"
        },
        "2013-04-12": {
            "1. open": "210.7900",
            "2. high": "211.4900",
            "3. low": "209.7800",
            "4. close": "211.3800",
            "5. volume": "3165400"
        },
        "2013-04-11": {
            "1. open": "211.5000",
            "2. high": "213.0900",
            "3. low": "210.8500",
            "4. close": "212.9200",
            "5. volume": "3655600"
        },
        "2013-04-10": {
            "1. open": "211.8600",
            "2. high": "212.5100",
            "3. low": "210.4700",
            "4. close": "212.0000",
            "5. volume": "3524200"
        },
        "2013-04-09": {
            "1. open": "209.5600",
            "2. high": "210.0000",
            "3. low": "208.6100",
            "4. close": "209.2200",
            "5. volume": "2577300"
        },
        "2013-04-08": {
            "1. open": "209.0700",
            "2. high": "209.3200",
            "3. low": "207.3300",
            "4. close": "209.3200",
            "5. volume": "2351200"
        },
        "2013-04-05": {
            "1. open": "209.1000",
            "2. high": "209.8400",
            "3. low": "206.3400",
            "4. close": "209.4100",
            "5. volume": "4148000"
        },
        "2013-04-04": {
            "1. open": "212.7700",
            "2. high": "212.9300",
            "3. low": "210.0400",
            "4. close": "211.3100",
            "5. volume": "3709500"
        },
        "2013-04-03": {
            "1. open": "214.3200",
            "2. high": "214.8900",
            "3. low": "212.6275",
            "4. close": "212.6600",
            "5. volume": "3128800"
        },
        "2013-04-02": {
            "1. open": "212.9200",
            "2. high": "214.7100",
            "3. low": "211.5700",
            "4. close": "214.3600",
            "5. volume": "3116800"
        },
        "2013-04-01": {
            "1. open": "212.8000",
            "2. high": "213.5000",
            "3. low": "211.2500",
            "4. close": "212.3800",
            "5. volume": "2144500"
        },
        "2013-03-28": {
            "1. open": "209.8300",
            "2. high": "213.4400",
            "3. low": "209.7350",
            "4. close": "213.3000",
            "5. volume": "3749900"
        },
        "2013-03-27": {
            "1. open": "210.9600",
            "2. high": "212.1600",
            "3. low": "210.1000",
            "4. close": "210.8900",
            "5. volume": "3223400"
        },
        "2013-03-26": {
            "1. open": "211.7700",
            "2. high": "212.5040",
            "3. low": "211.5000",
            "4. close": "212.3600",
            "5. volume": "2300300"
        },
        "2013-03-25": {
            "1. open": "212.5400",
            "2. high": "212.8100",
            "3. low": "210.0500",
            "4. close": "210.7400",
            "5. volume": "3242500"
        },
        "2013-03-22": {
            "1. open": "212.2100",
            "2. high": "213.1700",
            "3. low": "211.6190",
            "4. close": "212.0800",
            "5. volume": "3031500"
        },
        "2013-03-21": {
            "1. open": "212.9600",
            "2. high": "213.0000",
            "3. low": "210.1100",
            "4. close": "212.2600",
            "5. volume": "5830400"
        },
        "2013-03-20": {
            "1. open": "214.7600",
            "2. high": "215.8200",
            "3. low": "214.3000",
            "4. close": "215.0600",
            "5. volume": "3019000"
        },
        "2013-03-19": {
            "1. open": "214.1300",
            "2. high": "215.1200",
            "3. low": "211.8290",
            "4. close": "213.4400",
            "5. volume": "3198600"
        },
        "2013-03-18": {
            "1. open": "212.9000",
            "2. high": "214.5000",
            "3. low": "212.6400",
            "4. close": "213.2100",
            "5. volume": "3006000"
        },
        "2013-03-15": {
            "1. open": "215.3800",
            "2. high": "215.9000",
            "3. low": "213.4100",
            "4. close": "214.9200",
            "5. volume": "7930300"
        },
        "2013-03-14": {
            "1. open": "212.1500",
            "2. high": "215.8600",
            "3. low": "212.1500",
            "4. close": "215.8000",
            "5. volume": "5505500"
        },
        "2013-03-13": {
            "1. open": "210.2001",
            "2. high": "212.3600",
            "3. low": "209.7700",
            "4. close": "212.0600",
            "5. volume": "3355900"
        },
        "2013-03-12": {
            "1. open": "209.4000",
            "2. high": "210.7300",
            "3. low": "209.0900",
            "4. close": "210.5500",
            "5. volume": "3591600"
        },
        "2013-03-11": {
            "1. open": "210.0400",
            "2. high": "210.1999",
            "3. low": "209.0400",
            "4. close": "210.0800",
            "5. volume": "3049700"
        },
        "2013-03-08": {
            "1. open": "209.8500",
            "2. high": "210.7400",
            "3. low": "209.4300",
            "4. close": "210.3800",
            "5. volume": "3700500"
        },
        "2013-03-07": {
            "1. open": "208.2900",
            "2. high": "209.6000",
            "3. low": "208.2400",
            "4. close": "209.4200",
            "5. volume": "3884400"
        },
        "2013-03-06": {
            "1. open": "207.0300",
            "2. high": "208.4900",
            "3. low": "206.6600",
            "4. close": "208.3800",
            "5. volume": "3594800"
        },
        "2013-03-05": {
            "1. open": "205.8600",
            "2. high": "207.7000",
            "3. low": "205.6900",
            "4. close": "206.5300",
            "5. volume": "3807800"
        },
        "2013-03-04": {
            "1. open": "202.5900",
            "2. high": "205.1900",
            "3. low": "202.5500",
            "4. close": "205.1900",
            "5. volume": "3693400"
        },
        "2013-03-01": {
            "1. open": "200.6500",
            "2. high": "202.9400",
            "3. low": "199.3600",
            "4. close": "202.9100",
            "5. volume": "3308300"
        },
        "2013-02-28": {
            "1. open": "202.1800",
            "2. high": "203.1230",
            "3. low": "200.7900",
            "4. close": "200.8300",
            "5. volume": "4689200"
        },
        "2013-02-27": {
            "1. open": "198.8900",
            "2. high": "202.7500",
            "3. low": "198.6000",
            "4. close": "202.3300",
            "5. volume": "4185100"
        },
        "2013-02-26": {
            "1. open": "198.6300",
            "2. high": "199.9000",
            "3. low": "197.8400",
            "4. close": "199.1400",
            "5. volume": "3391600"
        },
        "2013-02-25": {
            "1. open": "201.6700",
            "2. high": "202.4900",
            "3. low": "197.5100",
            "4. close": "197.5100",
            "5. volume": "3844800"
        },
        "2013-02-22": {
            "1. open": "199.2300",
            "2. high": "201.0900",
            "3. low": "198.8400",
            "4. close": "201.0900",
            "5. volume": "3107900"
        },
        "2013-02-21": {
            "1. open": "198.6300",
            "2. high": "199.0700",
            "3. low": "198.1100",
            "4. close": "198.3300",
            "5. volume": "3922900"
        },
        "2013-02-20": {
            "1. open": "200.6200",
            "2. high": "201.7200",
            "3. low": "198.8600",
            "4. close": "199.3100",
            "5. volume": "3715400"
        },
        "2013-02-19": {
            "1. open": "200.6000",
            "2. high": "201.8900",
            "3. low": "200.2200",
            "4. close": "200.3200",
            "5. volume": "2998300"
        },
        "2013-02-15": {
            "1. open": "199.9800",
            "2. high": "201.2500",
            "3. low": "199.8200",
            "4. close": "200.9800",
            "5. volume": "3627800"
        },
        "2013-02-14": {
            "1. open": "199.7300",
            "2. high": "200.3200",
            "3. low": "199.2600",
            "4. close": "199.6500",
            "5. volume": "3294200"
        },
        "2013-02-13": {
            "1. open": "200.6500",
            "2. high": "200.9500",
            "3. low": "199.5700",
            "4. close": "200.0900",
            "5. volume": "2169800"
        },
        "2013-02-12": {
            "1. open": "200.0100",
            "2. high": "200.7350",
            "3. low": "199.0200",
            "4. close": "200.0400",
            "5. volume": "2461800"
        },
        "2013-02-11": {
            "1. open": "200.9800",
            "2. high": "201.9500",
            "3. low": "199.7500",
            "4. close": "200.1600",
            "5. volume": "2944700"
        },
        "2013-02-08": {
            "1. open": "199.9700",
            "2. high": "202.0900",
            "3. low": "199.6800",
            "4. close": "201.6800",
            "5. volume": "2893300"
        },
        "2013-02-07": {
            "1. open": "200.6200",
            "2. high": "200.9100",
            "3. low": "198.6800",
            "4. close": "199.7400",
            "5. volume": "3076700"
        },
        "2013-02-06": {
            "1. open": "200.3900",
            "2. high": "201.2900",
            "3. low": "199.5600",
            "4. close": "201.0200",
            "5. volume": "3624200"
        },
        "2013-02-05": {
            "1. open": "204.3100",
            "2. high": "204.7500",
            "3. low": "202.5100",
            "4. close": "202.7900",
            "5. volume": "3636900"
        },
        "2013-02-04": {
            "1. open": "204.1900",
            "2. high": "205.0200",
            "3. low": "203.5700",
            "4. close": "203.7900",
            "5. volume": "3188800"
        },
        "2013-02-01": {
            "1. open": "204.6500",
            "2. high": "205.3500",
            "3. low": "203.8400",
            "4. close": "205.1800",
            "5. volume": "3370700"
        },
        "2013-01-31": {
            "1. open": "203.3200",
            "2. high": "204.4699",
            "3. low": "202.9600",
            "4. close": "203.0700",
            "5. volume": "3091400"
        },
        "2013-01-30": {
            "1. open": "203.6900",
            "2. high": "204.8800",
            "3. low": "203.1860",
            "4. close": "203.5200",
            "5. volume": "2998400"
        },
        "2013-01-29": {
            "1. open": "204.3400",
            "2. high": "205.7301",
            "3. low": "203.6400",
            "4. close": "203.9000",
            "5. volume": "3617100"
        },
        "2013-01-28": {
            "1. open": "204.8500",
            "2. high": "206.2200",
            "3. low": "204.2900",
            "4. close": "204.9300",
            "5. volume": "2823700"
        },
        "2013-01-25": {
            "1. open": "204.4500",
            "2. high": "205.1800",
            "3. low": "204.1300",
            "4. close": "204.9700",
            "5. volume": "3358900"
        },
        "2013-01-24": {
            "1. open": "203.9100",
            "2. high": "205.0600",
            "3. low": "203.0800",
            "4. close": "204.4200",
            "5. volume": "4447200"
        },
        "2013-01-23": {
            "1. open": "203.5000",
            "2. high": "208.5800",
            "3. low": "203.3600",
            "4. close": "204.7200",
            "5. volume": "12530500"
        },
        "2013-01-22": {
            "1. open": "194.3600",
            "2. high": "196.0800",
            "3. low": "194.0100",
            "4. close": "196.0800",
            "5. volume": "7172300"
        },
        "2013-01-18": {
            "1. open": "194.0300",
            "2. high": "195.0000",
            "3. low": "193.8000",
            "4. close": "194.4700",
            "5. volume": "4559600"
        },
        "2013-01-17": {
            "1. open": "193.8500",
            "2. high": "194.4600",
            "3. low": "193.2400",
            "4. close": "193.6500",
            "5. volume": "3881600"
        },
        "2013-01-16": {
            "1. open": "192.0000",
            "2. high": "193.1800",
            "3. low": "191.3500",
            "4. close": "192.5900",
            "5. volume": "2962900"
        },
        "2013-01-15": {
            "1. open": "191.3100",
            "2. high": "192.7300",
            "3. low": "190.3900",
            "4. close": "192.5000",
            "5. volume": "4172100"
        },
        "2013-01-14": {
            "1. open": "192.8200",
            "2. high": "193.2800",
            "3. low": "191.7500",
            "4. close": "192.6200",
            "5. volume": "4172200"
        },
        "2013-01-11": {
            "1. open": "194.1500",
            "2. high": "195.0000",
            "3. low": "192.9000",
            "4. close": "194.4500",
            "5. volume": "3880400"
        },
        "2013-01-10": {
            "1. open": "192.6500",
            "2. high": "192.9600",
            "3. low": "191.2800",
            "4. close": "192.8800",
            "5. volume": "3608100"
        },
        "2013-01-09": {
            "1. open": "193.4800",
            "2. high": "193.4900",
            "3. low": "191.6500",
            "4. close": "192.3200",
            "5. volume": "3212000"
        },
        "2013-01-08": {
            "1. open": "192.9200",
            "2. high": "193.3000",
            "3. low": "191.6050",
            "4. close": "192.8700",
            "5. volume": "3026900"
        },
        "2013-01-07": {
            "1. open": "193.4000",
            "2. high": "193.7800",
            "3. low": "192.3400",
            "4. close": "193.1400",
            "5. volume": "2862300"
        },
        "2013-01-04": {
            "1. open": "194.1900",
            "2. high": "194.4600",
            "3. low": "192.7800",
            "4. close": "193.9900",
            "5. volume": "3380200"
        },
        "2013-01-03": {
            "1. open": "195.6700",
            "2. high": "196.2900",
            "3. low": "194.4400",
            "4. close": "195.2700",
            "5. volume": "3644700"
        },
        "2013-01-02": {
            "1. open": "194.0900",
            "2. high": "196.3500",
            "3. low": "193.8000",
            "4. close": "196.3500",
            "5. volume": "4234100"
        },
        "2012-12-31": {
            "1. open": "189.2300",
            "2. high": "191.6800",
            "3. low": "188.8400",
            "4. close": "191.5500",
            "5. volume": "4684900"
        },
        "2012-12-28": {
            "1. open": "191.1100",
            "2. high": "192.2200",
            "3. low": "189.8300",
            "4. close": "189.8300",
            "5. volume": "3536600"
        },
        "2012-12-27": {
            "1. open": "191.5300",
            "2. high": "193.2800",
            "3. low": "190.7000",
            "4. close": "192.7100",
            "5. volume": "3967600"
        },
        "2012-12-26": {
            "1. open": "192.2100",
            "2. high": "193.5300",
            "3. low": "190.9500",
            "4. close": "191.9500",
            "5. volume": "2776500"
        },
        "2012-12-24": {
            "1. open": "193.0500",
            "2. high": "193.8300",
            "3. low": "192.0200",
            "4. close": "192.4000",
            "5. volume": "1631200"
        },
        "2012-12-21": {
            "1. open": "193.1000",
            "2. high": "194.5000",
            "3. low": "191.5700",
            "4. close": "193.4200",
            "5. volume": "8225300"
        },
        "2012-12-20": {
            "1. open": "194.4700",
            "2. high": "194.9500",
            "3. low": "193.1600",
            "4. close": "194.7700",
            "5. volume": "4184500"
        },
        "2012-12-19": {
            "1. open": "195.4600",
            "2. high": "196.4500",
            "3. low": "195.0000",
            "4. close": "195.0800",
            "5. volume": "4270500"
        },
        "2012-12-18": {
            "1. open": "193.8500",
            "2. high": "195.9200",
            "3. low": "193.8400",
            "4. close": "195.6900",
            "5. volume": "4125900"
        },
        "2012-12-17": {
            "1. open": "191.7600",
            "2. high": "193.9100",
            "3. low": "191.7600",
            "4. close": "193.6200",
            "5. volume": "3792400"
        },
        "2012-12-14": {
            "1. open": "191.6900",
            "2. high": "193.4000",
            "3. low": "191.2600",
            "4. close": "191.7600",
            "5. volume": "3826900"
        },
        "2012-12-13": {
            "1. open": "192.1800",
            "2. high": "193.0500",
            "3. low": "191.3700",
            "4. close": "191.9900",
            "5. volume": "3623200"
        },
        "2012-12-12": {
            "1. open": "194.6000",
            "2. high": "194.7500",
            "3. low": "192.4600",
            "4. close": "192.9500",
            "5. volume": "4241900"
        },
        "2012-12-11": {
            "1. open": "193.1800",
            "2. high": "194.8000",
            "3. low": "193.1500",
            "4. close": "194.2000",
            "5. volume": "4144000"
        },
        "2012-12-10": {
            "1. open": "192.1700",
            "2. high": "193.5400",
            "3. low": "191.6500",
            "4. close": "192.6200",
            "5. volume": "3438500"
        },
        "2012-12-07": {
            "1. open": "190.1400",
            "2. high": "192.2000",
            "3. low": "190.1100",
            "4. close": "191.9500",
            "5. volume": "4091300"
        },
        "2012-12-06": {
            "1. open": "189.1700",
            "2. high": "190.1800",
            "3. low": "188.4100",
            "4. close": "189.7000",
            "5. volume": "3216600"
        },
        "2012-12-05": {
            "1. open": "189.0100",
            "2. high": "189.4600",
            "3. low": "186.9400",
            "4. close": "188.6500",
            "5. volume": "4202100"
        },
        "2012-12-04": {
            "1. open": "189.7100",
            "2. high": "190.7500",
            "3. low": "189.0200",
            "4. close": "189.3600",
            "5. volume": "3990700"
        },
        "2012-12-03": {
            "1. open": "190.7600",
            "2. high": "191.3000",
            "3. low": "188.3600",
            "4. close": "189.4800",
            "5. volume": "3349600"
        },
        "2012-11-30": {
            "1. open": "191.7500",
            "2. high": "192.0000",
            "3. low": "189.5010",
            "4. close": "190.0700",
            "5. volume": "4936400"
        },
        "2012-11-29": {
            "1. open": "192.7500",
            "2. high": "192.9000",
            "3. low": "190.2000",
            "4. close": "191.5300",
            "5. volume": "4077900"
        },
        "2012-11-28": {
            "1. open": "190.9800",
            "2. high": "192.0400",
            "3. low": "189.2700",
            "4. close": "191.9800",
            "5. volume": "3603600"
        },
        "2012-11-27": {
            "1. open": "192.0800",
            "2. high": "193.0500",
            "3. low": "191.0000",
            "4. close": "191.2300",
            "5. volume": "3290900"
        },
        "2012-11-26": {
            "1. open": "192.4500",
            "2. high": "193.3700",
            "3. low": "191.7700",
            "4. close": "192.8800",
            "5. volume": "5210300"
        },
        "2012-11-23": {
            "1. open": "191.0000",
            "2. high": "193.4900",
            "3. low": "190.8000",
            "4. close": "193.4900",
            "5. volume": "3877600"
        },
        "2012-11-21": {
            "1. open": "189.3000",
            "2. high": "190.8900",
            "3. low": "188.9500",
            "4. close": "190.2900",
            "5. volume": "5189600"
        },
        "2012-11-20": {
            "1. open": "189.8800",
            "2. high": "190.1100",
            "3. low": "188.2500",
            "4. close": "189.2000",
            "5. volume": "3170200"
        },
        "2012-11-19": {
            "1. open": "188.6200",
            "2. high": "190.3900",
            "3. low": "188.3000",
            "4. close": "190.3500",
            "5. volume": "3588900"
        },
        "2012-11-16": {
            "1. open": "186.3300",
            "2. high": "187.5600",
            "3. low": "185.1000",
            "4. close": "186.9400",
            "5. volume": "4660800"
        },
        "2012-11-15": {
            "1. open": "185.8300",
            "2. high": "187.2000",
            "3. low": "184.7800",
            "4. close": "185.8500",
            "5. volume": "3411700"
        },
        "2012-11-14": {
            "1. open": "189.1400",
            "2. high": "189.2700",
            "3. low": "185.2800",
            "4. close": "185.5100",
            "5. volume": "4404400"
        },
        "2012-11-13": {
            "1. open": "188.3900",
            "2. high": "190.8800",
            "3. low": "188.2500",
            "4. close": "188.3200",
            "5. volume": "3406700"
        },
        "2012-11-12": {
            "1. open": "190.0300",
            "2. high": "190.7700",
            "3. low": "187.4070",
            "4. close": "189.2500",
            "5. volume": "3067400"
        },
        "2012-11-09": {
            "1. open": "189.8500",
            "2. high": "191.6400",
            "3. low": "188.8800",
            "4. close": "189.6400",
            "5. volume": "3671600"
        },
        "2012-11-08": {
            "1. open": "191.4000",
            "2. high": "191.8100",
            "3. low": "190.0900",
            "4. close": "190.1000",
            "5. volume": "3542200"
        },
        "2012-11-07": {
            "1. open": "193.3600",
            "2. high": "193.6800",
            "3. low": "191.1600",
            "4. close": "191.1600",
            "5. volume": "4746200"
        },
        "2012-11-06": {
            "1. open": "195.2600",
            "2. high": "196.7500",
            "3. low": "194.6800",
            "4. close": "195.0700",
            "5. volume": "3281000"
        },
        "2012-11-05": {
            "1. open": "192.3600",
            "2. high": "194.9700",
            "3. low": "192.0100",
            "4. close": "194.1400",
            "5. volume": "2736200"
        },
        "2012-11-02": {
            "1. open": "197.5300",
            "2. high": "198.0000",
            "3. low": "193.2900",
            "4. close": "193.4300",
            "5. volume": "4260100"
        },
        "2012-11-01": {
            "1. open": "194.9600",
            "2. high": "197.8900",
            "3. low": "194.5500",
            "4. close": "197.1500",
            "5. volume": "3758800"
        },
        "2012-10-31": {
            "1. open": "194.8000",
            "2. high": "196.4100",
            "3. low": "193.6300",
            "4. close": "194.5300",
            "5. volume": "6052300"
        },
        "2012-10-26": {
            "1. open": "191.4900",
            "2. high": "193.8700",
            "3. low": "191.4700",
            "4. close": "193.2700",
            "5. volume": "4006500"
        },
        "2012-10-25": {
            "1. open": "191.4100",
            "2. high": "192.4400",
            "3. low": "190.7100",
            "4. close": "191.6000",
            "5. volume": "3249600"
        },
        "2012-10-24": {
            "1. open": "192.4400",
            "2. high": "193.2900",
            "3. low": "190.5600",
            "4. close": "190.7200",
            "5. volume": "3738000"
        },
        "2012-10-23": {
            "1. open": "193.5300",
            "2. high": "194.0000",
            "3. low": "190.9400",
            "4. close": "191.2500",
            "5. volume": "4427400"
        },
        "2012-10-22": {
            "1. open": "193.7100",
            "2. high": "194.6800",
            "3. low": "192.4400",
            "4. close": "194.4000",
            "5. volume": "4402500"
        },
        "2012-10-19": {
            "1. open": "195.2900",
            "2. high": "196.0800",
            "3. low": "193.1800",
            "4. close": "193.3600",
            "5. volume": "6620300"
        },
        "2012-10-18": {
            "1. open": "199.9100",
            "2. high": "200.1400",
            "3. low": "194.0700",
            "4. close": "194.9600",
            "5. volume": "9295900"
        },
        "2012-10-17": {
            "1. open": "201.2100",
            "2. high": "203.4100",
            "3. low": "198.5500",
            "4. close": "200.6300",
            "5. volume": "12673900"
        },
        "2012-10-16": {
            "1. open": "209.9400",
            "2. high": "211.0000",
            "3. low": "209.4740",
            "4. close": "211.0000",
            "5. volume": "5632100"
        },
        "2012-10-15": {
            "1. open": "208.8800",
            "2. high": "209.4000",
            "3. low": "207.8200",
            "4. close": "208.9300",
            "5. volume": "3060900"
        },
        "2012-10-12": {
            "1. open": "205.6400",
            "2. high": "207.9600",
            "3. low": "205.5600",
            "4. close": "207.8000",
            "5. volume": "2712000"
        },
        "2012-10-11": {
            "1. open": "206.5700",
            "2. high": "207.2700",
            "3. low": "205.6300",
            "4. close": "205.7600",
            "5. volume": "2910000"
        },
        "2012-10-10": {
            "1. open": "207.8200",
            "2. high": "208.2300",
            "3. low": "205.0500",
            "4. close": "205.8200",
            "5. volume": "4024500"
        },
        "2012-10-09": {
            "1. open": "209.9500",
            "2. high": "210.7400",
            "3. low": "207.7000",
            "4. close": "207.9900",
            "5. volume": "3580400"
        },
        "2012-10-08": {
            "1. open": "210.0200",
            "2. high": "210.6400",
            "3. low": "209.2100",
            "4. close": "209.8200",
            "5. volume": "1982600"
        },
        "2012-10-05": {
            "1. open": "211.1500",
            "2. high": "211.7900",
            "3. low": "210.0600",
            "4. close": "210.5900",
            "5. volume": "2858400"
        },
        "2012-10-04": {
            "1. open": "210.2800",
            "2. high": "210.9700",
            "3. low": "208.5300",
            "4. close": "210.3900",
            "5. volume": "2957500"
        },
        "2012-10-03": {
            "1. open": "209.9400",
            "2. high": "211.3050",
            "3. low": "209.3000",
            "4. close": "210.5100",
            "5. volume": "3192300"
        },
        "2012-10-02": {
            "1. open": "210.9600",
            "2. high": "211.4700",
            "3. low": "208.5000",
            "4. close": "209.8400",
            "5. volume": "3321000"
        },
        "2012-10-01": {
            "1. open": "208.0100",
            "2. high": "211.7500",
            "3. low": "207.9400",
            "4. close": "210.4700",
            "5. volume": "5456900"
        },
        "2012-09-28": {
            "1. open": "205.6600",
            "2. high": "208.3200",
            "3. low": "205.3100",
            "4. close": "207.4500",
            "5. volume": "4910900"
        },
        "2012-09-27": {
            "1. open": "204.3700",
            "2. high": "206.9000",
            "3. low": "204.1400",
            "4. close": "205.9100",
            "5. volume": "2771900"
        },
        "2012-09-26": {
            "1. open": "205.0500",
            "2. high": "205.9800",
            "3. low": "203.9000",
            "4. close": "204.0000",
            "5. volume": "3423300"
        },
        "2012-09-25": {
            "1. open": "205.6000",
            "2. high": "207.3200",
            "3. low": "204.9500",
            "4. close": "204.9800",
            "5. volume": "3345200"
        },
        "2012-09-24": {
            "1. open": "205.0200",
            "2. high": "206.0600",
            "3. low": "204.9000",
            "4. close": "205.2900",
            "5. volume": "3511100"
        },
        "2012-09-21": {
            "1. open": "207.3600",
            "2. high": "207.9400",
            "3. low": "205.9210",
            "4. close": "205.9800",
            "5. volume": "12771500"
        },
        "2012-09-20": {
            "1. open": "205.8500",
            "2. high": "206.9900",
            "3. low": "205.3000",
            "4. close": "206.1800",
            "5. volume": "3739100"
        },
        "2012-09-19": {
            "1. open": "207.5500",
            "2. high": "207.5700",
            "3. low": "206.0100",
            "4. close": "206.4300",
            "5. volume": "2605600"
        },
        "2012-09-18": {
            "1. open": "206.8800",
            "2. high": "207.8798",
            "3. low": "206.4800",
            "4. close": "207.0700",
            "5. volume": "2476100"
        },
        "2012-09-17": {
            "1. open": "205.5500",
            "2. high": "207.9900",
            "3. low": "205.5500",
            "4. close": "207.1500",
            "5. volume": "3275100"
        },
        "2012-09-14": {
            "1. open": "206.2400",
            "2. high": "207.6500",
            "3. low": "206.0500",
            "4. close": "206.8100",
            "5. volume": "4057100"
        },
        "2012-09-13": {
            "1. open": "204.3800",
            "2. high": "206.8100",
            "3. low": "203.4600",
            "4. close": "206.3600",
            "5. volume": "3879600"
        },
        "2012-09-12": {
            "1. open": "203.5200",
            "2. high": "204.6500",
            "3. low": "202.9600",
            "4. close": "203.7700",
            "5. volume": "3284000"
        },
        "2012-09-11": {
            "1. open": "200.5500",
            "2. high": "203.4600",
            "3. low": "200.5100",
            "4. close": "203.2700",
            "5. volume": "3910600"
        },
        "2012-09-10": {
            "1. open": "199.3900",
            "2. high": "201.8200",
            "3. low": "198.7300",
            "4. close": "200.9500",
            "5. volume": "4208000"
        },
        "2012-09-07": {
            "1. open": "199.1200",
            "2. high": "199.5000",
            "3. low": "198.0800",
            "4. close": "199.5000",
            "5. volume": "3413700"
        },
        "2012-09-06": {
            "1. open": "196.2600",
            "2. high": "199.4600",
            "3. low": "196.1100",
            "4. close": "199.1000",
            "5. volume": "3931700"
        },
        "2012-09-05": {
            "1. open": "194.4100",
            "2. high": "195.8500",
            "3. low": "193.8900",
            "4. close": "195.0400",
            "5. volume": "3312500"
        },
        "2012-09-04": {
            "1. open": "196.6100",
            "2. high": "197.1700",
            "3. low": "193.2500",
            "4. close": "194.5400",
            "5. volume": "4514400"
        },
        "2012-08-31": {
            "1. open": "194.3100",
            "2. high": "195.9500",
            "3. low": "193.4600",
            "4. close": "194.8500",
            "5. volume": "3193300"
        },
        "2012-08-30": {
            "1. open": "194.7700",
            "2. high": "195.4700",
            "3. low": "193.1800",
            "4. close": "193.3700",
            "5. volume": "2740900"
        },
        "2012-08-29": {
            "1. open": "195.1300",
            "2. high": "196.0399",
            "3. low": "194.9000",
            "4. close": "195.0800",
            "5. volume": "2141400"
        },
        "2012-08-28": {
            "1. open": "195.5600",
            "2. high": "196.1100",
            "3. low": "194.5000",
            "4. close": "194.8700",
            "5. volume": "2539200"
        },
        "2012-08-27": {
            "1. open": "197.9600",
            "2. high": "198.3000",
            "3. low": "195.6100",
            "4. close": "195.6900",
            "5. volume": "2498800"
        },
        "2012-08-24": {
            "1. open": "194.9600",
            "2. high": "198.1100",
            "3. low": "194.2000",
            "4. close": "197.7700",
            "5. volume": "2639500"
        },
        "2012-08-23": {
            "1. open": "197.0400",
            "2. high": "197.3700",
            "3. low": "195.4400",
            "4. close": "195.7000",
            "5. volume": "2757400"
        },
        "2012-08-22": {
            "1. open": "198.6400",
            "2. high": "198.6500",
            "3. low": "196.9050",
            "4. close": "197.2500",
            "5. volume": "3296100"
        },
        "2012-08-21": {
            "1. open": "200.9900",
            "2. high": "201.0000",
            "3. low": "198.3700",
            "4. close": "198.6500",
            "5. volume": "3111300"
        },
        "2012-08-20": {
            "1. open": "200.6900",
            "2. high": "201.1300",
            "3. low": "200.0300",
            "4. close": "200.5000",
            "5. volume": "2336000"
        },
        "2012-08-17": {
            "1. open": "201.0800",
            "2. high": "202.0000",
            "3. low": "200.6600",
            "4. close": "201.2200",
            "5. volume": "2551800"
        },
        "2012-08-16": {
            "1. open": "198.7700",
            "2. high": "201.3240",
            "3. low": "198.1200",
            "4. close": "200.8400",
            "5. volume": "2729500"
        },
        "2012-08-15": {
            "1. open": "198.9000",
            "2. high": "199.3300",
            "3. low": "197.9200",
            "4. close": "198.4000",
            "5. volume": "2111800"
        },
        "2012-08-14": {
            "1. open": "198.8800",
            "2. high": "199.3300",
            "3. low": "197.7200",
            "4. close": "198.2900",
            "5. volume": "2562300"
        },
        "2012-08-13": {
            "1. open": "198.8800",
            "2. high": "199.9800",
            "3. low": "197.7900",
            "4. close": "199.0100",
            "5. volume": "2418300"
        },
        "2012-08-10": {
            "1. open": "197.8700",
            "2. high": "199.3700",
            "3. low": "197.2400",
            "4. close": "199.2900",
            "5. volume": "2600500"
        },
        "2012-08-09": {
            "1. open": "198.6200",
            "2. high": "199.4600",
            "3. low": "197.8900",
            "4. close": "198.4200",
            "5. volume": "2160100"
        },
        "2012-08-08": {
            "1. open": "198.2700",
            "2. high": "199.6900",
            "3. low": "198.1600",
            "4. close": "199.0300",
            "5. volume": "2068300"
        },
        "2012-08-07": {
            "1. open": "199.4300",
            "2. high": "200.8800",
            "3. low": "198.8000",
            "4. close": "199.9300",
            "5. volume": "3209400"
        },
        "2012-08-06": {
            "1. open": "198.7600",
            "2. high": "199.9400",
            "3. low": "198.5200",
            "4. close": "198.7600",
            "5. volume": "2337800"
        },
        "2012-08-03": {
            "1. open": "196.4800",
            "2. high": "198.9500",
            "3. low": "196.1600",
            "4. close": "198.5200",
            "5. volume": "3278100"
        },
        "2012-08-02": {
            "1. open": "194.1600",
            "2. high": "196.6000",
            "3. low": "193.0200",
            "4. close": "194.4500",
            "5. volume": "2812600"
        },
        "2012-08-01": {
            "1. open": "196.9600",
            "2. high": "197.8500",
            "3. low": "194.7200",
            "4. close": "195.1800",
            "5. volume": "2559300"
        },
        "2012-07-31": {
            "1. open": "196.5000",
            "2. high": "197.5800",
            "3. low": "195.8800",
            "4. close": "195.9800",
            "5. volume": "3507000"
        },
        "2012-07-30": {
            "1. open": "196.3200",
            "2. high": "197.8400",
            "3. low": "195.9200",
            "4. close": "196.6800",
            "5. volume": "2787000"
        },
        "2012-07-27": {
            "1. open": "195.1000",
            "2. high": "197.4100",
            "3. low": "193.9500",
            "4. close": "196.3900",
            "5. volume": "4177300"
        },
        "2012-07-26": {
            "1. open": "193.4900",
            "2. high": "194.9500",
            "3. low": "192.5700",
            "4. close": "193.9500",
            "5. volume": "3282900"
        },
        "2012-07-25": {
            "1. open": "190.3100",
            "2. high": "192.7700",
            "3. low": "189.3200",
            "4. close": "191.0800",
            "5. volume": "3833800"
        },
        "2012-07-24": {
            "1. open": "190.9200",
            "2. high": "191.3200",
            "3. low": "188.5600",
            "4. close": "190.3400",
            "5. volume": "3597100"
        },
        "2012-07-23": {
            "1. open": "189.7800",
            "2. high": "191.3000",
            "3. low": "188.2000",
            "4. close": "190.8300",
            "5. volume": "3904500"
        },
        "2012-07-20": {
            "1. open": "194.0900",
            "2. high": "194.9000",
            "3. low": "192.1700",
            "4. close": "192.4500",
            "5. volume": "4789700"
        },
        "2012-07-19": {
            "1. open": "193.4000",
            "2. high": "196.8500",
            "3. low": "192.9700",
            "4. close": "195.3400",
            "5. volume": "10395400"
        },
        "2012-07-18": {
            "1. open": "184.1500",
            "2. high": "188.5900",
            "3. low": "183.5500",
            "4. close": "188.2500",
            "5. volume": "8019500"
        },
        "2012-07-17": {
            "1. open": "185.7300",
            "2. high": "186.2900",
            "3. low": "183.2000",
            "4. close": "183.6500",
            "5. volume": "5158600"
        },
        "2012-07-16": {
            "1. open": "185.5800",
            "2. high": "186.1000",
            "3. low": "184.5800",
            "4. close": "184.7900",
            "5. volume": "3144400"
        },
        "2012-07-13": {
            "1. open": "183.4600",
            "2. high": "186.3300",
            "3. low": "183.0300",
            "4. close": "186.0100",
            "5. volume": "3933000"
        },
        "2012-07-12": {
            "1. open": "184.2500",
            "2. high": "184.3900",
            "3. low": "181.8500",
            "4. close": "183.0900",
            "5. volume": "4931300"
        },
        "2012-07-11": {
            "1. open": "186.2200",
            "2. high": "187.3600",
            "3. low": "183.5100",
            "4. close": "185.2500",
            "5. volume": "5456100"
        },
        "2012-07-10": {
            "1. open": "190.3000",
            "2. high": "191.1400",
            "3. low": "185.6000",
            "4. close": "186.2600",
            "5. volume": "4690300"
        },
        "2012-07-09": {
            "1. open": "190.7600",
            "2. high": "190.9991",
            "3. low": "188.0500",
            "4. close": "189.6700",
            "5. volume": "3988100"
        },
        "2012-07-06": {
            "1. open": "193.9200",
            "2. high": "193.9400",
            "3. low": "189.7400",
            "4. close": "191.4100",
            "5. volume": "4952900"
        },
        "2012-07-05": {
            "1. open": "194.8800",
            "2. high": "196.8500",
            "3. low": "193.6300",
            "4. close": "195.2900",
            "5. volume": "2690200"
        },
        "2012-07-03": {
            "1. open": "195.4600",
            "2. high": "196.3400",
            "3. low": "194.9100",
            "4. close": "195.9300",
            "5. volume": "1450400"
        },
        "2012-07-02": {
            "1. open": "196.3600",
            "2. high": "197.2000",
            "3. low": "194.8500",
            "4. close": "195.8300",
            "5. volume": "2827000"
        },
        "2012-06-29": {
            "1. open": "194.5500",
            "2. high": "195.8100",
            "3. low": "192.4100",
            "4. close": "195.5800",
            "5. volume": "5259600"
        },
        "2012-06-28": {
            "1. open": "191.2300",
            "2. high": "192.0800",
            "3. low": "188.9000",
            "4. close": "191.4000",
            "5. volume": "3967300"
        },
        "2012-06-27": {
            "1. open": "192.1400",
            "2. high": "193.7000",
            "3. low": "190.9000",
            "4. close": "193.0000",
            "5. volume": "2762700"
        },
        "2012-06-26": {
            "1. open": "193.5400",
            "2. high": "193.6800",
            "3. low": "190.7500",
            "4. close": "191.9500",
            "5. volume": "3435900"
        },
        "2012-06-25": {
            "1. open": "192.4800",
            "2. high": "193.3900",
            "3. low": "191.6800",
            "4. close": "192.8600",
            "5. volume": "3211600"
        },
        "2012-06-22": {
            "1. open": "193.8700",
            "2. high": "194.8800",
            "3. low": "193.2200",
            "4. close": "193.7000",
            "5. volume": "8823000"
        },
        "2012-06-21": {
            "1. open": "199.0700",
            "2. high": "199.4500",
            "3. low": "193.1900",
            "4. close": "193.3900",
            "5. volume": "4316600"
        },
        "2012-06-20": {
            "1. open": "198.7000",
            "2. high": "199.7400",
            "3. low": "197.5000",
            "4. close": "198.7800",
            "5. volume": "3378200"
        },
        "2012-06-19": {
            "1. open": "198.8300",
            "2. high": "199.9900",
            "3. low": "198.8000",
            "4. close": "198.9300",
            "5. volume": "3297600"
        },
        "2012-06-18": {
            "1. open": "197.5700",
            "2. high": "199.6400",
            "3. low": "197.1700",
            "4. close": "198.2900",
            "5. volume": "3378900"
        },
        "2012-06-15": {
            "1. open": "196.0800",
            "2. high": "199.2700",
            "3. low": "195.4000",
            "4. close": "199.1000",
            "5. volume": "6389000"
        },
        "2012-06-14": {
            "1. open": "193.0000",
            "2. high": "195.8300",
            "3. low": "192.7400",
            "4. close": "195.1000",
            "5. volume": "3585000"
        },
        "2012-06-13": {
            "1. open": "194.3600",
            "2. high": "195.1900",
            "3. low": "192.3450",
            "4. close": "193.1000",
            "5. volume": "3247700"
        },
        "2012-06-12": {
            "1. open": "192.1400",
            "2. high": "194.6700",
            "3. low": "192.1400",
            "4. close": "194.5500",
            "5. volume": "3023700"
        },
        "2012-06-11": {
            "1. open": "196.6000",
            "2. high": "196.7000",
            "3. low": "192.3700",
            "4. close": "192.5100",
            "5. volume": "3273300"
        },
        "2012-06-08": {
            "1. open": "193.7100",
            "2. high": "195.1400",
            "3. low": "192.7000",
            "4. close": "195.1400",
            "5. volume": "2479200"
        },
        "2012-06-07": {
            "1. open": "195.2800",
            "2. high": "195.8299",
            "3. low": "193.9400",
            "4. close": "194.4400",
            "5. volume": "3701100"
        },
        "2012-06-06": {
            "1. open": "190.7800",
            "2. high": "194.0000",
            "3. low": "190.0200",
            "4. close": "193.9900",
            "5. volume": "3641300"
        },
        "2012-06-05": {
            "1. open": "187.9200",
            "2. high": "189.8500",
            "3. low": "187.5600",
            "4. close": "189.2000",
            "5. volume": "3556500"
        },
        "2012-06-04": {
            "1. open": "188.3400",
            "2. high": "189.3800",
            "3. low": "187.0000",
            "4. close": "188.5400",
            "5. volume": "4624500"
        },
        "2012-06-01": {
            "1. open": "190.1200",
            "2. high": "191.7200",
            "3. low": "188.6000",
            "4. close": "189.0800",
            "5. volume": "5206400"
        },
        "2012-05-31": {
            "1. open": "194.1000",
            "2. high": "194.9300",
            "3. low": "192.0000",
            "4. close": "192.9000",
            "5. volume": "9287500"
        },
        "2012-05-30": {
            "1. open": "194.8000",
            "2. high": "195.4700",
            "3. low": "193.7700",
            "4. close": "194.5300",
            "5. volume": "3602500"
        },
        "2012-05-29": {
            "1. open": "195.2200",
            "2. high": "198.0800",
            "3. low": "195.2200",
            "4. close": "196.4600",
            "5. volume": "3618500"
        },
        "2012-05-25": {
            "1. open": "195.1100",
            "2. high": "196.0000",
            "3. low": "194.0000",
            "4. close": "194.3000",
            "5. volume": "2901900"
        },
        "2012-05-24": {
            "1. open": "195.9900",
            "2. high": "196.2800",
            "3. low": "194.0000",
            "4. close": "196.0900",
            "5. volume": "3569300"
        },
        "2012-05-23": {
            "1. open": "195.5300",
            "2. high": "196.4900",
            "3. low": "193.2000",
            "4. close": "196.1200",
            "5. volume": "4100000"
        },
        "2012-05-22": {
            "1. open": "198.0400",
            "2. high": "198.2600",
            "3. low": "196.0600",
            "4. close": "196.8200",
            "5. volume": "3567100"
        },
        "2012-05-21": {
            "1. open": "195.9800",
            "2. high": "197.9300",
            "3. low": "194.6300",
            "4. close": "197.7600",
            "5. volume": "3831700"
        },
        "2012-05-18": {
            "1. open": "198.7800",
            "2. high": "198.7800",
            "3. low": "195.1600",
            "4. close": "195.8800",
            "5. volume": "5737100"
        },
        "2012-05-17": {
            "1. open": "199.6700",
            "2. high": "200.7900",
            "3. low": "197.6400",
            "4. close": "197.8900",
            "5. volume": "5626300"
        },
        "2012-05-16": {
            "1. open": "199.4200",
            "2. high": "201.3500",
            "3. low": "198.1800",
            "4. close": "199.7300",
            "5. volume": "5001000"
        },
        "2012-05-15": {
            "1. open": "199.4400",
            "2. high": "201.4679",
            "3. low": "198.7600",
            "4. close": "199.0400",
            "5. volume": "2987400"
        },
        "2012-05-14": {
            "1. open": "199.9200",
            "2. high": "200.7100",
            "3. low": "198.5600",
            "4. close": "199.4400",
            "5. volume": "3029200"
        },
        "2012-05-11": {
            "1. open": "199.9600",
            "2. high": "202.1200",
            "3. low": "199.9500",
            "4. close": "201.1700",
            "5. volume": "2391500"
        },
        "2012-05-10": {
            "1. open": "201.0000",
            "2. high": "203.2500",
            "3. low": "200.0200",
            "4. close": "200.6000",
            "5. volume": "3830500"
        },
        "2012-05-09": {
            "1. open": "199.9900",
            "2. high": "203.0000",
            "3. low": "199.0600",
            "4. close": "201.2300",
            "5. volume": "3742500"
        },
        "2012-05-08": {
            "1. open": "202.4400",
            "2. high": "203.0600",
            "3. low": "199.7180",
            "4. close": "201.4800",
            "5. volume": "3881500"
        },
        "2012-05-07": {
            "1. open": "203.9600",
            "2. high": "204.7700",
            "3. low": "202.9000",
            "4. close": "203.7500",
            "5. volume": "3373400"
        },
        "2012-05-04": {
            "1. open": "206.4700",
            "2. high": "207.1100",
            "3. low": "204.4000",
            "4. close": "204.9900",
            "5. volume": "4023600"
        },
        "2012-05-03": {
            "1. open": "208.2700",
            "2. high": "208.9200",
            "3. low": "206.5500",
            "4. close": "207.2400",
            "5. volume": "2826600"
        },
        "2012-05-02": {
            "1. open": "206.9700",
            "2. high": "208.2700",
            "3. low": "206.9100",
            "4. close": "208.0600",
            "5. volume": "2360300"
        },
        "2012-05-01": {
            "1. open": "207.1800",
            "2. high": "208.9290",
            "3. low": "206.7100",
            "4. close": "208.0000",
            "5. volume": "2715900"
        },
        "2012-04-30": {
            "1. open": "206.7100",
            "2. high": "207.9600",
            "3. low": "206.3200",
            "4. close": "207.0800",
            "5. volume": "2773200"
        },
        "2012-04-27": {
            "1. open": "206.4700",
            "2. high": "208.1700",
            "3. low": "205.9100",
            "4. close": "206.8100",
            "5. volume": "3496900"
        },
        "2012-04-26": {
            "1. open": "203.4000",
            "2. high": "206.2100",
            "3. low": "203.4000",
            "4. close": "205.5800",
            "5. volume": "3302700"
        },
        "2012-04-25": {
            "1. open": "202.0200",
            "2. high": "203.6900",
            "3. low": "201.8000",
            "4. close": "203.5700",
            "5. volume": "4003400"
        },
        "2012-04-24": {
            "1. open": "199.0600",
            "2. high": "202.4800",
            "3. low": "198.8700",
            "4. close": "200.0000",
            "5. volume": "5626300"
        },
        "2012-04-23": {
            "1. open": "197.8900",
            "2. high": "199.1000",
            "3. low": "196.7910",
            "4. close": "198.6200",
            "5. volume": "3618800"
        },
        "2012-04-20": {
            "1. open": "199.8300",
            "2. high": "200.1200",
            "3. low": "199.0900",
            "4. close": "199.6000",
            "5. volume": "4758200"
        },
        "2012-04-19": {
            "1. open": "200.0300",
            "2. high": "201.2600",
            "3. low": "197.5210",
            "4. close": "199.5100",
            "5. volume": "5762900"
        },
        "2012-04-18": {
            "1. open": "202.4300",
            "2. high": "204.0700",
            "3. low": "200.0000",
            "4. close": "200.1300",
            "5. volume": "10153500"
        },
        "2012-04-17": {
            "1. open": "204.5700",
            "2. high": "207.6400",
            "3. low": "204.1500",
            "4. close": "207.4500",
            "5. volume": "6065500"
        },
        "2012-04-16": {
            "1. open": "204.7400",
            "2. high": "205.9700",
            "3. low": "202.7200",
            "4. close": "202.7200",
            "5. volume": "3826600"
        },
        "2012-04-13": {
            "1. open": "204.3200",
            "2. high": "204.6499",
            "3. low": "202.8000",
            "4. close": "202.8000",
            "5. volume": "3767000"
        },
        "2012-04-12": {
            "1. open": "202.8000",
            "2. high": "205.5600",
            "3. low": "202.6400",
            "4. close": "205.3200",
            "5. volume": "2929600"
        },
        "2012-04-11": {
            "1. open": "203.9900",
            "2. high": "204.3200",
            "3. low": "202.4593",
            "4. close": "202.5800",
            "5. volume": "3366200"
        },
        "2012-04-10": {
            "1. open": "204.9400",
            "2. high": "205.7400",
            "3. low": "202.1700",
            "4. close": "202.3300",
            "5. volume": "4132900"
        },
        "2012-04-09": {
            "1. open": "204.4000",
            "2. high": "206.1700",
            "3. low": "203.3700",
            "4. close": "204.9400",
            "5. volume": "3326900"
        },
        "2012-04-05": {
            "1. open": "205.1500",
            "2. high": "205.6800",
            "3. low": "204.4600",
            "4. close": "205.4700",
            "5. volume": "3809000"
        },
        "2012-04-04": {
            "1. open": "206.2200",
            "2. high": "206.9802",
            "3. low": "205.1900",
            "4. close": "206.0500",
            "5. volume": "4404000"
        },
        "2012-04-03": {
            "1. open": "209.3100",
            "2. high": "210.6900",
            "3. low": "208.5400",
            "4. close": "209.5000",
            "5. volume": "4091500"
        },
        "2012-04-02": {
            "1. open": "208.9600",
            "2. high": "209.6900",
            "3. low": "208.0900",
            "4. close": "209.4700",
            "5. volume": "3387900"
        },
        "2012-03-30": {
            "1. open": "208.7400",
            "2. high": "209.1200",
            "3. low": "208.0120",
            "4. close": "208.6500",
            "5. volume": "3215200"
        },
        "2012-03-29": {
            "1. open": "206.0900",
            "2. high": "208.5000",
            "3. low": "206.0200",
            "4. close": "208.2700",
            "5. volume": "3403700"
        },
        "2012-03-28": {
            "1. open": "207.4400",
            "2. high": "208.6900",
            "3. low": "206.2700",
            "4. close": "207.2900",
            "5. volume": "3265700"
        },
        "2012-03-27": {
            "1. open": "208.4600",
            "2. high": "208.6600",
            "3. low": "207.0000",
            "4. close": "207.1800",
            "5. volume": "2704500"
        },
        "2012-03-26": {
            "1. open": "206.4500",
            "2. high": "207.9200",
            "3. low": "206.3200",
            "4. close": "207.7700",
            "5. volume": "3418200"
        },
        "2012-03-23": {
            "1. open": "205.8900",
            "2. high": "205.9600",
            "3. low": "204.5600",
            "4. close": "205.4800",
            "5. volume": "3036200"
        },
        "2012-03-22": {
            "1. open": "204.0000",
            "2. high": "205.9900",
            "3. low": "203.9600",
            "4. close": "205.4900",
            "5. volume": "3307800"
        },
        "2012-03-21": {
            "1. open": "204.3200",
            "2. high": "205.7700",
            "3. low": "204.3000",
            "4. close": "204.6900",
            "5. volume": "3329900"
        },
        "2012-03-20": {
            "1. open": "204.7400",
            "2. high": "205.0000",
            "3. low": "203.7020",
            "4. close": "204.2500",
            "5. volume": "3695100"
        },
        "2012-03-19": {
            "1. open": "205.7100",
            "2. high": "206.5300",
            "3. low": "204.5000",
            "4. close": "205.7200",
            "5. volume": "3763200"
        },
        "2012-03-16": {
            "1. open": "207.0300",
            "2. high": "207.5200",
            "3. low": "206.0100",
            "4. close": "206.0100",
            "5. volume": "9637000"
        },
        "2012-03-15": {
            "1. open": "204.9400",
            "2. high": "206.1800",
            "3. low": "204.7400",
            "4. close": "206.0000",
            "5. volume": "3621100"
        },
        "2012-03-14": {
            "1. open": "203.7800",
            "2. high": "205.1500",
            "3. low": "203.6400",
            "4. close": "204.7200",
            "5. volume": "4602300"
        },
        "2012-03-13": {
            "1. open": "201.7200",
            "2. high": "203.9000",
            "3. low": "201.6107",
            "4. close": "203.7800",
            "5. volume": "4866000"
        },
        "2012-03-12": {
            "1. open": "200.9300",
            "2. high": "201.5700",
            "3. low": "200.2300",
            "4. close": "201.0000",
            "5. volume": "3119700"
        },
        "2012-03-09": {
            "1. open": "199.9800",
            "2. high": "201.1000",
            "3. low": "199.7200",
            "4. close": "200.6200",
            "5. volume": "3178200"
        },
        "2012-03-08": {
            "1. open": "199.2400",
            "2. high": "199.9900",
            "3. low": "198.6500",
            "4. close": "199.8100",
            "5. volume": "3145800"
        },
        "2012-03-07": {
            "1. open": "198.0900",
            "2. high": "198.5700",
            "3. low": "197.3100",
            "4. close": "197.7700",
            "5. volume": "3346900"
        },
        "2012-03-06": {
            "1. open": "199.1400",
            "2. high": "199.6400",
            "3. low": "196.8120",
            "4. close": "197.2600",
            "5. volume": "5214700"
        },
        "2012-03-05": {
            "1. open": "198.3600",
            "2. high": "201.1900",
            "3. low": "198.3000",
            "4. close": "200.6600",
            "5. volume": "6938000"
        },
        "2012-03-02": {
            "1. open": "197.1000",
            "2. high": "198.8900",
            "3. low": "197.0600",
            "4. close": "198.8100",
            "5. volume": "3727400"
        },
        "2012-03-01": {
            "1. open": "197.2300",
            "2. high": "198.4700",
            "3. low": "196.9300",
            "4. close": "197.5300",
            "5. volume": "3560300"
        },
        "2012-02-29": {
            "1. open": "197.8600",
            "2. high": "199.1700",
            "3. low": "196.4500",
            "4. close": "196.7300",
            "5. volume": "5117100"
        },
        "2012-02-28": {
            "1. open": "197.7500",
            "2. high": "198.9600",
            "3. low": "197.4322",
            "4. close": "197.9800",
            "5. volume": "3167400"
        },
        "2012-02-27": {
            "1. open": "196.7800",
            "2. high": "198.7100",
            "3. low": "196.1000",
            "4. close": "197.5300",
            "5. volume": "3758400"
        },
        "2012-02-24": {
            "1. open": "198.3800",
            "2. high": "198.5600",
            "3. low": "196.6100",
            "4. close": "197.7600",
            "5. volume": "3353200"
        },
        "2012-02-23": {
            "1. open": "193.8700",
            "2. high": "199.2300",
            "3. low": "193.2800",
            "4. close": "197.6100",
            "5. volume": "8032700"
        },
        "2012-02-22": {
            "1. open": "193.0300",
            "2. high": "194.7400",
            "3. low": "192.7500",
            "4. close": "193.8700",
            "5. volume": "3275800"
        },
        "2012-02-21": {
            "1. open": "193.7300",
            "2. high": "194.2400",
            "3. low": "192.4600",
            "4. close": "193.3900",
            "5. volume": "3293600"
        },
        "2012-02-17": {
            "1. open": "193.7100",
            "2. high": "193.8600",
            "3. low": "192.3000",
            "4. close": "193.4200",
            "5. volume": "3746500"
        },
        "2012-02-16": {
            "1. open": "192.6100",
            "2. high": "193.2500",
            "3. low": "192.0000",
            "4. close": "193.0200",
            "5. volume": "3525500"
        },
        "2012-02-15": {
            "1. open": "192.3100",
            "2. high": "193.4400",
            "3. low": "191.2600",
            "4. close": "192.2500",
            "5. volume": "4020900"
        },
        "2012-02-14": {
            "1. open": "191.7600",
            "2. high": "192.6000",
            "3. low": "190.8310",
            "4. close": "192.2200",
            "5. volume": "3398100"
        },
        "2012-02-13": {
            "1. open": "193.3100",
            "2. high": "193.6900",
            "3. low": "191.7400",
            "4. close": "192.6200",
            "5. volume": "2458800"
        },
        "2012-02-10": {
            "1. open": "191.7600",
            "2. high": "192.4300",
            "3. low": "191.2800",
            "4. close": "192.4200",
            "5. volume": "3391100"
        },
        "2012-02-09": {
            "1. open": "193.0300",
            "2. high": "194.4600",
            "3. low": "192.5500",
            "4. close": "193.1300",
            "5. volume": "3876400"
        },
        "2012-02-08": {
            "1. open": "192.7800",
            "2. high": "193.5800",
            "3. low": "191.7300",
            "4. close": "192.9500",
            "5. volume": "3803800"
        },
        "2012-02-07": {
            "1. open": "192.4500",
            "2. high": "194.1400",
            "3. low": "191.9700",
            "4. close": "193.3500",
            "5. volume": "3433000"
        },
        "2012-02-06": {
            "1. open": "192.4800",
            "2. high": "193.7600",
            "3. low": "192.0000",
            "4. close": "192.8200",
            "5. volume": "3639800"
        },
        "2012-02-03": {
            "1. open": "192.9300",
            "2. high": "194.1300",
            "3. low": "192.5400",
            "4. close": "193.6400",
            "5. volume": "4521700"
        },
        "2012-02-02": {
            "1. open": "192.7200",
            "2. high": "193.3300",
            "3. low": "191.3300",
            "4. close": "191.5300",
            "5. volume": "3907300"
        },
        "2012-02-01": {
            "1. open": "193.2100",
            "2. high": "194.8100",
            "3. low": "192.4100",
            "4. close": "192.6200",
            "5. volume": "5088800"
        },
        "2012-01-31": {
            "1. open": "193.0900",
            "2. high": "193.1000",
            "3. low": "191.0000",
            "4. close": "192.6000",
            "5. volume": "4826800"
        },
        "2012-01-30": {
            "1. open": "189.3900",
            "2. high": "192.7300",
            "3. low": "188.2200",
            "4. close": "192.5000",
            "5. volume": "4359000"
        },
        "2012-01-27": {
            "1. open": "190.0100",
            "2. high": "191.7700",
            "3. low": "189.8100",
            "4. close": "190.4600",
            "5. volume": "3360400"
        },
        "2012-01-26": {
            "1. open": "191.7900",
            "2. high": "192.7900",
            "3. low": "190.4700",
            "4. close": "190.9800",
            "5. volume": "4004700"
        },
        "2012-01-25": {
            "1. open": "191.3300",
            "2. high": "192.2399",
            "3. low": "189.6100",
            "4. close": "191.7300",
            "5. volume": "4359700"
        },
        "2012-01-24": {
            "1. open": "188.6300",
            "2. high": "192.3050",
            "3. low": "188.5241",
            "4. close": "191.9300",
            "5. volume": "5345700"
        },
        "2012-01-23": {
            "1. open": "187.9100",
            "2. high": "190.5200",
            "3. low": "187.6700",
            "4. close": "189.9800",
            "5. volume": "5751700"
        },
        "2012-01-20": {
            "1. open": "185.7700",
            "2. high": "188.9700",
            "3. low": "184.7500",
            "4. close": "188.5200",
            "5. volume": "12849700"
        },
        "2012-01-19": {
            "1. open": "181.7900",
            "2. high": "182.3599",
            "3. low": "180.3500",
            "4. close": "180.5200",
            "5. volume": "8567200"
        },
        "2012-01-18": {
            "1. open": "179.8300",
            "2. high": "181.6000",
            "3. low": "179.5000",
            "4. close": "181.0700",
            "5. volume": "4600600"
        },
        "2012-01-17": {
            "1. open": "180.3600",
            "2. high": "182.0000",
            "3. low": "179.3200",
            "4. close": "180.0000",
            "5. volume": "6003400"
        },
        "2012-01-13": {
            "1. open": "179.4800",
            "2. high": "179.6100",
            "3. low": "177.3472",
            "4. close": "179.1600",
            "5. volume": "5279200"
        },
        "2012-01-12": {
            "1. open": "181.8600",
            "2. high": "181.9100",
            "3. low": "178.3800",
            "4. close": "180.5500",
            "5. volume": "6881000"
        },
        "2012-01-11": {
            "1. open": "180.7300",
            "2. high": "182.8100",
            "3. low": "180.5000",
            "4. close": "182.3200",
            "5. volume": "4110800"
        },
        "2012-01-10": {
            "1. open": "183.2300",
            "2. high": "183.7200",
            "3. low": "181.2000",
            "4. close": "181.3100",
            "5. volume": "5161000"
        },
        "2012-01-09": {
            "1. open": "182.2000",
            "2. high": "182.2700",
            "3. low": "180.2700",
            "4. close": "181.5900",
            "5. volume": "5201200"
        },
        "2012-01-06": {
            "1. open": "184.3900",
            "2. high": "184.4800",
            "3. low": "182.3100",
            "4. close": "182.5400",
            "5. volume": "4897100"
        },
        "2012-01-05": {
            "1. open": "184.8100",
            "2. high": "185.0300",
            "3. low": "183.1000",
            "4. close": "184.6600",
            "5. volume": "4463100"
        },
        "2012-01-04": {
            "1. open": "185.5700",
            "2. high": "186.3300",
            "3. low": "184.9400",
            "4. close": "185.5400",
            "5. volume": "4346700"
        },
        "2012-01-03": {
            "1. open": "186.7300",
            "2. high": "188.7100",
            "3. low": "186.0000",
            "4. close": "186.3000",
            "5. volume": "5646000"
        },
        "2011-12-30": {
            "1. open": "186.3300",
            "2. high": "186.4800",
            "3. low": "183.8500",
            "4. close": "183.8800",
            "5. volume": "3530900"
        },
        "2011-12-29": {
            "1. open": "184.0700",
            "2. high": "186.2300",
            "3. low": "184.0100",
            "4. close": "186.1800",
            "5. volume": "2941600"
        },
        "2011-12-28": {
            "1. open": "185.1900",
            "2. high": "185.4000",
            "3. low": "183.3400",
            "4. close": "183.9900",
            "5. volume": "2872000"
        },
        "2011-12-27": {
            "1. open": "184.9700",
            "2. high": "185.8500",
            "3. low": "184.3900",
            "4. close": "184.9500",
            "5. volume": "2775200"
        },
        "2011-12-23": {
            "1. open": "183.1100",
            "2. high": "184.8500",
            "3. low": "181.8900",
            "4. close": "184.7500",
            "5. volume": "3052300"
        },
        "2011-12-22": {
            "1. open": "182.7100",
            "2. high": "182.8000",
            "3. low": "181.0000",
            "4. close": "182.0400",
            "5. volume": "5052000"
        },
        "2011-12-21": {
            "1. open": "183.2200",
            "2. high": "183.5000",
            "3. low": "179.0400",
            "4. close": "181.4700",
            "5. volume": "9282500"
        },
        "2011-12-20": {
            "1. open": "185.5000",
            "2. high": "187.3300",
            "3. low": "184.7550",
            "4. close": "187.2400",
            "5. volume": "4740100"
        },
        "2011-12-19": {
            "1. open": "184.5100",
            "2. high": "184.6900",
            "3. low": "182.2500",
            "4. close": "182.8900",
            "5. volume": "5039900"
        },
        "2011-12-16": {
            "1. open": "188.0100",
            "2. high": "188.0100",
            "3. low": "181.9100",
            "4. close": "183.5700",
            "5. volume": "11849400"
        },
        "2011-12-15": {
            "1. open": "190.4800",
            "2. high": "191.2000",
            "3. low": "186.8900",
            "4. close": "187.4800",
            "5. volume": "4474500"
        },
        "2011-12-14": {
            "1. open": "189.8400",
            "2. high": "190.2800",
            "3. low": "188.0000",
            "4. close": "188.7200",
            "5. volume": "5057700"
        },
        "2011-12-13": {
            "1. open": "193.4600",
            "2. high": "194.3000",
            "3. low": "190.6400",
            "4. close": "191.1500",
            "5. volume": "5008400"
        },
        "2011-12-12": {
            "1. open": "193.6400",
            "2. high": "193.9000",
            "3. low": "191.2200",
            "4. close": "192.1800",
            "5. volume": "3796100"
        },
        "2011-12-09": {
            "1. open": "192.9100",
            "2. high": "194.8700",
            "3. low": "192.4000",
            "4. close": "194.5600",
            "5. volume": "4847900"
        },
        "2011-12-08": {
            "1. open": "192.4800",
            "2. high": "193.8000",
            "3. low": "191.0700",
            "4. close": "191.5800",
            "5. volume": "4369000"
        },
        "2011-12-07": {
            "1. open": "191.9900",
            "2. high": "194.9000",
            "3. low": "191.2800",
            "4. close": "194.0500",
            "5. volume": "5081700"
        },
        "2011-12-06": {
            "1. open": "190.6500",
            "2. high": "193.5300",
            "3. low": "190.3200",
            "4. close": "192.9400",
            "5. volume": "4144900"
        },
        "2011-12-05": {
            "1. open": "191.1800",
            "2. high": "193.6100",
            "3. low": "190.3800",
            "4. close": "190.8400",
            "5. volume": "5699400"
        },
        "2011-12-02": {
            "1. open": "189.9200",
            "2. high": "191.3300",
            "3. low": "189.4500",
            "4. close": "189.6600",
            "5. volume": "4962200"
        },
        "2011-12-01": {
            "1. open": "187.0100",
            "2. high": "189.9900",
            "3. low": "186.7700",
            "4. close": "189.4500",
            "5. volume": "4858800"
        },
        "2011-11-30": {
            "1. open": "184.5700",
            "2. high": "188.3500",
            "3. low": "184.2100",
            "4. close": "188.0000",
            "5. volume": "7836800"
        },
        "2011-11-29": {
            "1. open": "182.0200",
            "2. high": "183.3100",
            "3. low": "180.8400",
            "4. close": "180.9400",
            "5. volume": "3661600"
        },
        "2011-11-28": {
            "1. open": "182.7100",
            "2. high": "182.9300",
            "3. low": "180.6700",
            "4. close": "182.2100",
            "5. volume": "4524200"
        },
        "2011-11-25": {
            "1. open": "178.0100",
            "2. high": "179.5600",
            "3. low": "177.0600",
            "4. close": "177.0600",
            "5. volume": "2232800"
        },
        "2011-11-23": {
            "1. open": "180.6700",
            "2. high": "181.4900",
            "3. low": "177.5200",
            "4. close": "177.9500",
            "5. volume": "4800900"
        },
        "2011-11-22": {
            "1. open": "182.2200",
            "2. high": "182.9800",
            "3. low": "180.2900",
            "4. close": "181.3100",
            "5. volume": "4178600"
        },
        "2011-11-21": {
            "1. open": "183.3700",
            "2. high": "183.9600",
            "3. low": "180.0000",
            "4. close": "181.4800",
            "5. volume": "5145100"
        },
        "2011-11-18": {
            "1. open": "186.7100",
            "2. high": "186.9700",
            "3. low": "184.6600",
            "4. close": "185.2400",
            "5. volume": "4440900"
        },
        "2011-11-17": {
            "1. open": "186.8100",
            "2. high": "188.8300",
            "3. low": "183.3900",
            "4. close": "185.7300",
            "5. volume": "5840500"
        },
        "2011-11-16": {
            "1. open": "187.8200",
            "2. high": "189.9000",
            "3. low": "186.3000",
            "4. close": "186.6200",
            "5. volume": "4616800"
        },
        "2011-11-15": {
            "1. open": "187.4900",
            "2. high": "189.9700",
            "3. low": "185.6400",
            "4. close": "188.7500",
            "5. volume": "4585300"
        },
        "2011-11-14": {
            "1. open": "189.1700",
            "2. high": "189.8400",
            "3. low": "186.8500",
            "4. close": "187.3500",
            "5. volume": "6038600"
        },
        "2011-11-11": {
            "1. open": "185.2700",
            "2. high": "187.8300",
            "3. low": "185.1400",
            "4. close": "187.3800",
            "5. volume": "3665300"
        },
        "2011-11-10": {
            "1. open": "183.5800",
            "2. high": "184.7700",
            "3. low": "181.8700",
            "4. close": "183.3500",
            "5. volume": "3881600"
        },
        "2011-11-09": {
            "1. open": "184.2000",
            "2. high": "185.2400",
            "3. low": "181.1600",
            "4. close": "182.2400",
            "5. volume": "5494800"
        },
        "2011-11-08": {
            "1. open": "187.4800",
            "2. high": "187.8800",
            "3. low": "185.5100",
            "4. close": "187.2500",
            "5. volume": "4330600"
        },
        "2011-11-07": {
            "1. open": "186.2200",
            "2. high": "187.7300",
            "3. low": "184.7500",
            "4. close": "187.3200",
            "5. volume": "3530800"
        },
        "2011-11-04": {
            "1. open": "186.2700",
            "2. high": "187.1400",
            "3. low": "184.7400",
            "4. close": "186.3800",
            "5. volume": "3237600"
        },
        "2011-11-03": {
            "1. open": "185.1300",
            "2. high": "187.7800",
            "3. low": "184.0200",
            "4. close": "187.3000",
            "5. volume": "4953500"
        },
        "2011-11-02": {
            "1. open": "184.0000",
            "2. high": "185.2500",
            "3. low": "183.0300",
            "4. close": "183.9200",
            "5. volume": "4136600"
        },
        "2011-11-01": {
            "1. open": "181.5500",
            "2. high": "183.2600",
            "3. low": "180.7400",
            "4. close": "181.3500",
            "5. volume": "5881200"
        },
        "2011-10-31": {
            "1. open": "185.5900",
            "2. high": "186.9100",
            "3. low": "184.6300",
            "4. close": "184.6300",
            "5. volume": "4710000"
        },
        "2011-10-28": {
            "1. open": "185.5700",
            "2. high": "188.0700",
            "3. low": "185.2800",
            "4. close": "187.4500",
            "5. volume": "5009800"
        },
        "2011-10-27": {
            "1. open": "184.9900",
            "2. high": "187.0000",
            "3. low": "183.1800",
            "4. close": "186.3400",
            "5. volume": "7057800"
        },
        "2011-10-26": {
            "1. open": "181.7400",
            "2. high": "182.2800",
            "3. low": "179.0300",
            "4. close": "181.9700",
            "5. volume": "5387700"
        },
        "2011-10-25": {
            "1. open": "181.6600",
            "2. high": "182.9700",
            "3. low": "180.0100",
            "4. close": "180.3600",
            "5. volume": "5373100"
        },
        "2011-10-24": {
            "1. open": "181.5100",
            "2. high": "183.3900",
            "3. low": "180.6200",
            "4. close": "182.2500",
            "5. volume": "5890600"
        },
        "2011-10-21": {
            "1. open": "179.1100",
            "2. high": "181.6700",
            "3. low": "178.7500",
            "4. close": "181.6300",
            "5. volume": "8054200"
        },
        "2011-10-20": {
            "1. open": "178.1300",
            "2. high": "179.2400",
            "3. low": "176.1700",
            "4. close": "177.2500",
            "5. volume": "7513800"
        },
        "2011-10-19": {
            "1. open": "179.6800",
            "2. high": "179.8100",
            "3. low": "177.0100",
            "4. close": "177.3900",
            "5. volume": "6708300"
        },
        "2011-10-18": {
            "1. open": "178.0000",
            "2. high": "179.3800",
            "3. low": "176.2500",
            "4. close": "178.9000",
            "5. volume": "15729400"
        },
        "2011-10-17": {
            "1. open": "189.7100",
            "2. high": "190.1600",
            "3. low": "185.9000",
            "4. close": "186.5900",
            "5. volume": "8790300"
        },
        "2011-10-14": {
            "1. open": "188.1900",
            "2. high": "190.5300",
            "3. low": "187.7314",
            "4. close": "190.5300",
            "5. volume": "5368200"
        },
        "2011-10-13": {
            "1. open": "184.9700",
            "2. high": "187.5000",
            "3. low": "184.5000",
            "4. close": "186.8200",
            "5. volume": "4399200"
        },
        "2011-10-12": {
            "1. open": "186.0800",
            "2. high": "188.0000",
            "3. low": "185.6500",
            "4. close": "186.1200",
            "5. volume": "5338200"
        },
        "2011-10-11": {
            "1. open": "184.5900",
            "2. high": "186.0000",
            "3. low": "184.1100",
            "4. close": "185.0000",
            "5. volume": "5330500"
        },
        "2011-10-10": {
            "1. open": "183.0000",
            "2. high": "186.6300",
            "3. low": "182.9000",
            "4. close": "186.6200",
            "5. volume": "5784800"
        },
        "2011-10-07": {
            "1. open": "182.3200",
            "2. high": "183.7200",
            "3. low": "181.6400",
            "4. close": "182.3900",
            "5. volume": "6842600"
        },
        "2011-10-06": {
            "1. open": "176.8100",
            "2. high": "181.9900",
            "3. low": "175.6600",
            "4. close": "181.6900",
            "5. volume": "7180900"
        },
        "2011-10-05": {
            "1. open": "174.5700",
            "2. high": "177.2961",
            "3. low": "172.6800",
            "4. close": "176.8500",
            "5. volume": "5851700"
        },
        "2011-10-04": {
            "1. open": "171.5400",
            "2. high": "175.0700",
            "3. low": "168.8800",
            "4. close": "174.7400",
            "5. volume": "9200000"
        },
        "2011-10-03": {
            "1. open": "174.3600",
            "2. high": "177.9200",
            "3. low": "173.0400",
            "4. close": "173.2900",
            "5. volume": "9042600"
        },
        "2011-09-30": {
            "1. open": "176.0100",
            "2. high": "178.2700",
            "3. low": "174.7500",
            "4. close": "174.8700",
            "5. volume": "7807400"
        },
        "2011-09-29": {
            "1. open": "179.6900",
            "2. high": "180.9100",
            "3. low": "175.5300",
            "4. close": "179.1700",
            "5. volume": "6944300"
        },
        "2011-09-28": {
            "1. open": "177.9700",
            "2. high": "180.7500",
            "3. low": "177.0800",
            "4. close": "177.5500",
            "5. volume": "7732200"
        },
        "2011-09-27": {
            "1. open": "176.8200",
            "2. high": "179.6200",
            "3. low": "176.4300",
            "4. close": "177.7100",
            "5. volume": "7638800"
        },
        "2011-09-26": {
            "1. open": "170.9600",
            "2. high": "174.7000",
            "3. low": "169.8600",
            "4. close": "174.5100",
            "5. volume": "6745700"
        },
        "2011-09-23": {
            "1. open": "166.9900",
            "2. high": "169.5400",
            "3. low": "165.7600",
            "4. close": "169.3400",
            "5. volume": "5586600"
        },
        "2011-09-22": {
            "1. open": "168.3300",
            "2. high": "169.9700",
            "3. low": "166.5000",
            "4. close": "168.6200",
            "5. volume": "8195600"
        },
        "2011-09-21": {
            "1. open": "175.0000",
            "2. high": "177.6700",
            "3. low": "172.6200",
            "4. close": "173.0200",
            "5. volume": "7043100"
        },
        "2011-09-20": {
            "1. open": "173.5700",
            "2. high": "177.4300",
            "3. low": "172.7000",
            "4. close": "174.7200",
            "5. volume": "6209600"
        },
        "2011-09-19": {
            "1. open": "169.5000",
            "2. high": "173.8700",
            "3. low": "169.4300",
            "4. close": "173.1300",
            "5. volume": "4755600"
        },
        "2011-09-16": {
            "1. open": "171.3300",
            "2. high": "172.9900",
            "3. low": "169.7400",
            "4. close": "172.9900",
            "5. volume": "11048100"
        },
        "2011-09-15": {
            "1. open": "168.6400",
            "2. high": "170.1600",
            "3. low": "167.2300",
            "4. close": "170.0900",
            "5. volume": "5464400"
        },
        "2011-09-14": {
            "1. open": "164.0100",
            "2. high": "169.6600",
            "3. low": "161.9900",
            "4. close": "167.2400",
            "5. volume": "6980700"
        },
        "2011-09-13": {
            "1. open": "163.6400",
            "2. high": "163.9200",
            "3. low": "161.5400",
            "4. close": "163.4300",
            "5. volume": "4723800"
        },
        "2011-09-12": {
            "1. open": "159.6400",
            "2. high": "162.4400",
            "3. low": "158.7600",
            "4. close": "162.4200",
            "5. volume": "5247200"
        },
        "2011-09-09": {
            "1. open": "164.5700",
            "2. high": "165.1900",
            "3. low": "160.8100",
            "4. close": "161.3700",
            "5. volume": "6743900"
        },
        "2011-09-08": {
            "1. open": "167.0000",
            "2. high": "169.5800",
            "3. low": "165.1000",
            "4. close": "165.2500",
            "5. volume": "6027200"
        },
        "2011-09-07": {
            "1. open": "167.2800",
            "2. high": "167.9000",
            "3. low": "166.1600",
            "4. close": "167.3100",
            "5. volume": "6796600"
        },
        "2011-09-06": {
            "1. open": "163.0600",
            "2. high": "165.5500",
            "3. low": "162.2000",
            "4. close": "165.1100",
            "5. volume": "5761200"
        },
        "2011-09-02": {
            "1. open": "167.6900",
            "2. high": "168.9300",
            "3. low": "166.0000",
            "4. close": "166.9800",
            "5. volume": "4979100"
        },
        "2011-09-01": {
            "1. open": "172.7100",
            "2. high": "173.6800",
            "3. low": "170.1200",
            "4. close": "170.3300",
            "5. volume": "5463900"
        },
        "2011-08-31": {
            "1. open": "173.2900",
            "2. high": "173.7200",
            "3. low": "170.7100",
            "4. close": "171.9100",
            "5. volume": "6074200"
        },
        "2011-08-30": {
            "1. open": "172.0600",
            "2. high": "173.5100",
            "3. low": "170.8800",
            "4. close": "172.5100",
            "5. volume": "4477700"
        },
        "2011-08-29": {
            "1. open": "170.5800",
            "2. high": "172.7200",
            "3. low": "170.3600",
            "4. close": "172.6200",
            "5. volume": "5293400"
        },
        "2011-08-26": {
            "1. open": "164.8500",
            "2. high": "169.3300",
            "3. low": "163.2800",
            "4. close": "169.1400",
            "5. volume": "6438200"
        },
        "2011-08-25": {
            "1. open": "167.5200",
            "2. high": "168.5300",
            "3. low": "164.8500",
            "4. close": "165.5800",
            "5. volume": "6751600"
        },
        "2011-08-24": {
            "1. open": "164.1300",
            "2. high": "166.8300",
            "3. low": "163.3500",
            "4. close": "166.7600",
            "5. volume": "6427000"
        },
        "2011-08-23": {
            "1. open": "160.6500",
            "2. high": "164.5900",
            "3. low": "159.5300",
            "4. close": "164.3200",
            "5. volume": "6923300"
        },
        "2011-08-22": {
            "1. open": "161.3500",
            "2. high": "161.6800",
            "3. low": "157.6200",
            "4. close": "158.9800",
            "5. volume": "7249100"
        },
        "2011-08-19": {
            "1. open": "162.1700",
            "2. high": "163.9400",
            "3. low": "157.1300",
            "4. close": "157.5400",
            "5. volume": "14068600"
        },
        "2011-08-18": {
            "1. open": "166.3200",
            "2. high": "166.4600",
            "3. low": "160.1600",
            "4. close": "163.8300",
            "5. volume": "15082600"
        },
        "2011-08-17": {
            "1. open": "171.5700",
            "2. high": "172.9900",
            "3. low": "169.8900",
            "4. close": "171.4800",
            "5. volume": "5129700"
        },
        "2011-08-16": {
            "1. open": "172.1900",
            "2. high": "172.1900",
            "3. low": "169.0000",
            "4. close": "171.2400",
            "5. volume": "5585400"
        },
        "2011-08-15": {
            "1. open": "171.3200",
            "2. high": "174.0000",
            "3. low": "170.3900",
            "4. close": "172.9900",
            "5. volume": "7645400"
        },
        "2011-08-12": {
            "1. open": "168.5000",
            "2. high": "169.3800",
            "3. low": "165.8300",
            "4. close": "168.2000",
            "5. volume": "5187000"
        },
        "2011-08-11": {
            "1. open": "164.1000",
            "2. high": "168.7700",
            "3. low": "162.9400",
            "4. close": "166.7300",
            "5. volume": "9175600"
        },
        "2011-08-10": {
            "1. open": "168.1800",
            "2. high": "169.2300",
            "3. low": "161.8500",
            "4. close": "162.5400",
            "5. volume": "13993600"
        },
        "2011-08-09": {
            "1. open": "167.4600",
            "2. high": "171.0500",
            "3. low": "162.0000",
            "4. close": "170.6100",
            "5. volume": "12517600"
        },
        "2011-08-08": {
            "1. open": "168.8300",
            "2. high": "172.6100",
            "3. low": "166.0000",
            "4. close": "166.2200",
            "5. volume": "15804900"
        },
        "2011-08-05": {
            "1. open": "172.1000",
            "2. high": "174.2200",
            "3. low": "166.5200",
            "4. close": "172.9800",
            "5. volume": "11871800"
        },
        "2011-08-04": {
            "1. open": "176.5000",
            "2. high": "177.9200",
            "3. low": "171.1800",
            "4. close": "171.4800",
            "5. volume": "11022300"
        },
        "2011-08-03": {
            "1. open": "177.6700",
            "2. high": "179.2300",
            "3. low": "175.4100",
            "4. close": "178.8300",
            "5. volume": "6722000"
        },
        "2011-08-02": {
            "1. open": "179.9500",
            "2. high": "182.2900",
            "3. low": "177.8600",
            "4. close": "178.0500",
            "5. volume": "5770400"
        },
        "2011-08-01": {
            "1. open": "182.6000",
            "2. high": "183.6900",
            "3. low": "178.5000",
            "4. close": "180.7500",
            "5. volume": "5842700"
        },
        "2011-07-29": {
            "1. open": "180.2600",
            "2. high": "183.4300",
            "3. low": "179.7300",
            "4. close": "181.8500",
            "5. volume": "6665600"
        },
        "2011-07-28": {
            "1. open": "181.0600",
            "2. high": "183.2700",
            "3. low": "180.8800",
            "4. close": "181.8000",
            "5. volume": "4478800"
        },
        "2011-07-27": {
            "1. open": "182.0100",
            "2. high": "182.9100",
            "3. low": "180.9300",
            "4. close": "181.3500",
            "5. volume": "5806800"
        },
        "2011-07-26": {
            "1. open": "182.9400",
            "2. high": "184.0500",
            "3. low": "182.6500",
            "4. close": "182.9300",
            "5. volume": "4356200"
        },
        "2011-07-25": {
            "1. open": "183.8900",
            "2. high": "184.9600",
            "3. low": "183.2800",
            "4. close": "183.7000",
            "5. volume": "4987000"
        },
        "2011-07-22": {
            "1. open": "184.6400",
            "2. high": "185.6300",
            "3. low": "184.2600",
            "4. close": "185.1800",
            "5. volume": "4516100"
        },
        "2011-07-21": {
            "1. open": "183.5900",
            "2. high": "185.5000",
            "3. low": "182.9000",
            "4. close": "184.9000",
            "5. volume": "4958400"
        },
        "2011-07-20": {
            "1. open": "183.8400",
            "2. high": "184.4200",
            "3. low": "183.0000",
            "4. close": "183.6500",
            "5. volume": "5901100"
        },
        "2011-07-19": {
            "1. open": "178.7400",
            "2. high": "185.2100",
            "3. low": "178.6500",
            "4. close": "185.2100",
            "5. volume": "13245600"
        },
        "2011-07-18": {
            "1. open": "174.7300",
            "2. high": "176.4600",
            "3. low": "173.5800",
            "4. close": "175.2800",
            "5. volume": "8879700"
        },
        "2011-07-15": {
            "1. open": "175.0800",
            "2. high": "175.9400",
            "3. low": "174.0700",
            "4. close": "175.5400",
            "5. volume": "5347100"
        },
        "2011-07-14": {
            "1. open": "174.4000",
            "2. high": "176.1000",
            "3. low": "173.8400",
            "4. close": "174.2300",
            "5. volume": "4613100"
        },
        "2011-07-13": {
            "1. open": "174.9000",
            "2. high": "176.3200",
            "3. low": "174.0000",
            "4. close": "174.3200",
            "5. volume": "4074800"
        },
        "2011-07-12": {
            "1. open": "174.9300",
            "2. high": "175.3700",
            "3. low": "173.8900",
            "4. close": "174.0500",
            "5. volume": "5036800"
        },
        "2011-07-11": {
            "1. open": "174.9000",
            "2. high": "176.1500",
            "3. low": "174.6100",
            "4. close": "174.9900",
            "5. volume": "4766500"
        },
        "2011-07-08": {
            "1. open": "175.4900",
            "2. high": "176.4900",
            "3. low": "175.0100",
            "4. close": "176.4900",
            "5. volume": "4399900"
        },
        "2011-07-07": {
            "1. open": "176.7800",
            "2. high": "177.2700",
            "3. low": "176.1200",
            "4. close": "176.4800",
            "5. volume": "5905600"
        },
        "2011-07-06": {
            "1. open": "175.1900",
            "2. high": "177.7700",
            "3. low": "175.0900",
            "4. close": "177.7100",
            "5. volume": "5885900"
        },
        "2011-07-05": {
            "1. open": "173.5200",
            "2. high": "175.4309",
            "3. low": "173.5200",
            "4. close": "175.4300",
            "5. volume": "4586500"
        },
        "2011-07-01": {
            "1. open": "171.6100",
            "2. high": "174.6500",
            "3. low": "171.4900",
            "4. close": "174.5400",
            "5. volume": "5181700"
        },
        "2011-06-30": {
            "1. open": "171.1100",
            "2. high": "172.4468",
            "3. low": "170.7500",
            "4. close": "171.5500",
            "5. volume": "5105200"
        },
        "2011-06-29": {
            "1. open": "170.6100",
            "2. high": "170.8600",
            "3. low": "169.8200",
            "4. close": "170.5400",
            "5. volume": "3817100"
        },
        "2011-06-28": {
            "1. open": "168.3300",
            "2. high": "170.7000",
            "3. low": "168.0100",
            "4. close": "170.0100",
            "5. volume": "4850000"
        },
        "2011-06-27": {
            "1. open": "165.7400",
            "2. high": "168.2400",
            "3. low": "165.2100",
            "4. close": "167.6200",
            "5. volume": "4446700"
        },
        "2011-06-24": {
            "1. open": "165.8500",
            "2. high": "165.9400",
            "3. low": "164.5700",
            "4. close": "165.0700",
            "5. volume": "4402600"
        },
        "2011-06-23": {
            "1. open": "164.0600",
            "2. high": "166.7300",
            "3. low": "163.8000",
            "4. close": "166.1200",
            "5. volume": "5271500"
        },
        "2011-06-22": {
            "1. open": "165.5900",
            "2. high": "166.8100",
            "3. low": "165.1000",
            "4. close": "165.6800",
            "5. volume": "3960500"
        },
        "2011-06-21": {
            "1. open": "165.2000",
            "2. high": "166.7500",
            "3. low": "164.0000",
            "4. close": "166.2200",
            "5. volume": "5387300"
        },
        "2011-06-20": {
            "1. open": "163.7000",
            "2. high": "165.6100",
            "3. low": "163.5900",
            "4. close": "165.0200",
            "5. volume": "3956100"
        },
        "2011-06-17": {
            "1. open": "164.2400",
            "2. high": "165.1000",
            "3. low": "163.5800",
            "4. close": "164.4400",
            "5. volume": "7149700"
        },
        "2011-06-16": {
            "1. open": "162.0600",
            "2. high": "163.6300",
            "3. low": "161.7800",
            "4. close": "162.6700",
            "5. volume": "4861100"
        },
        "2011-06-15": {
            "1. open": "162.7500",
            "2. high": "163.4100",
            "3. low": "161.5200",
            "4. close": "162.3300",
            "5. volume": "5225600"
        },
        "2011-06-14": {
            "1. open": "163.8700",
            "2. high": "164.5700",
            "3. low": "163.6500",
            "4. close": "164.1200",
            "5. volume": "7050000"
        },
        "2011-06-13": {
            "1. open": "164.4400",
            "2. high": "164.4600",
            "3. low": "162.7300",
            "4. close": "163.1700",
            "5. volume": "5099200"
        },
        "2011-06-10": {
            "1. open": "164.5700",
            "2. high": "164.8400",
            "3. low": "162.8700",
            "4. close": "163.1800",
            "5. volume": "4683300"
        },
        "2011-06-09": {
            "1. open": "165.0100",
            "2. high": "165.9600",
            "3. low": "164.7600",
            "4. close": "164.8400",
            "5. volume": "4299800"
        },
        "2011-06-08": {
            "1. open": "163.2700",
            "2. high": "164.8500",
            "3. low": "163.2600",
            "4. close": "164.3400",
            "5. volume": "3850800"
        },
        "2011-06-07": {
            "1. open": "165.1100",
            "2. high": "165.2400",
            "3. low": "163.6100",
            "4. close": "163.6900",
            "5. volume": "4187000"
        },
        "2011-06-06": {
            "1. open": "164.7600",
            "2. high": "165.5800",
            "3. low": "164.2700",
            "4. close": "164.7500",
            "5. volume": "3619700"
        },
        "2011-06-03": {
            "1. open": "164.3000",
            "2. high": "165.8900",
            "3. low": "164.1300",
            "4. close": "165.0500",
            "5. volume": "5230500"
        },
        "2011-06-02": {
            "1. open": "166.4400",
            "2. high": "167.1000",
            "3. low": "165.7100",
            "4. close": "166.0900",
            "5. volume": "3854100"
        },
        "2011-06-01": {
            "1. open": "168.9000",
            "2. high": "169.5800",
            "3. low": "166.5000",
            "4. close": "166.5600",
            "5. volume": "5134600"
        },
        "2011-05-31": {
            "1. open": "168.4400",
            "2. high": "169.8900",
            "3. low": "167.8200",
            "4. close": "168.9300",
            "5. volume": "9123400"
        },
        "2011-05-27": {
            "1. open": "167.9100",
            "2. high": "168.4700",
            "3. low": "167.0000",
            "4. close": "167.5000",
            "5. volume": "3277600"
        },
        "2011-05-26": {
            "1. open": "167.4600",
            "2. high": "167.5000",
            "3. low": "165.9000",
            "4. close": "167.1800",
            "5. volume": "5771300"
        },
        "2011-05-25": {
            "1. open": "167.6300",
            "2. high": "168.4000",
            "3. low": "167.5100",
            "4. close": "167.7500",
            "5. volume": "3882100"
        },
        "2011-05-24": {
            "1. open": "168.5000",
            "2. high": "168.6700",
            "3. low": "167.5100",
            "4. close": "167.9900",
            "5. volume": "4643600"
        },
        "2011-05-23": {
            "1. open": "168.5800",
            "2. high": "168.6900",
            "3. low": "167.0700",
            "4. close": "168.2600",
            "5. volume": "5144000"
        },
        "2011-05-20": {
            "1. open": "170.4000",
            "2. high": "171.1500",
            "3. low": "169.3800",
            "4. close": "170.1600",
            "5. volume": "4869900"
        },
        "2011-05-19": {
            "1. open": "170.8600",
            "2. high": "171.4000",
            "3. low": "169.3200",
            "4. close": "170.5900",
            "5. volume": "3538300"
        },
        "2011-05-18": {
            "1. open": "170.1000",
            "2. high": "171.1900",
            "3. low": "169.4600",
            "4. close": "170.4400",
            "5. volume": "4154300"
        },
        "2011-05-17": {
            "1. open": "167.8500",
            "2. high": "171.4100",
            "3. low": "166.5300",
            "4. close": "170.5000",
            "5. volume": "8773200"
        },
        "2011-05-16": {
            "1. open": "169.8100",
            "2. high": "170.6400",
            "3. low": "168.3100",
            "4. close": "168.8600",
            "5. volume": "4662200"
        },
        "2011-05-13": {
            "1. open": "171.7000",
            "2. high": "172.1500",
            "3. low": "169.4400",
            "4. close": "169.9200",
            "5. volume": "5167400"
        },
        "2011-05-12": {
            "1. open": "169.6500",
            "2. high": "172.7700",
            "3. low": "168.6500",
            "4. close": "172.2400",
            "5. volume": "5138500"
        },
        "2011-05-11": {
            "1. open": "170.3000",
            "2. high": "170.5200",
            "3. low": "167.8200",
            "4. close": "169.5000",
            "5. volume": "4663200"
        },
        "2011-05-10": {
            "1. open": "169.2500",
            "2. high": "170.9000",
            "3. low": "169.2200",
            "4. close": "170.3800",
            "5. volume": "4934800"
        },
        "2011-05-09": {
            "1. open": "168.3900",
            "2. high": "169.8500",
            "3. low": "168.3100",
            "4. close": "169.1000",
            "5. volume": "3594800"
        },
        "2011-05-06": {
            "1. open": "169.0300",
            "2. high": "170.1500",
            "3. low": "168.2400",
            "4. close": "168.8900",
            "5. volume": "4839400"
        },
        "2011-05-05": {
            "1. open": "170.4700",
            "2. high": "170.8700",
            "3. low": "167.5000",
            "4. close": "168.4600",
            "5. volume": "7332000"
        },
        "2011-05-04": {
            "1. open": "172.3600",
            "2. high": "172.6200",
            "3. low": "169.5900",
            "4. close": "170.6200",
            "5. volume": "6890300"
        },
        "2011-05-03": {
            "1. open": "172.0000",
            "2. high": "173.4800",
            "3. low": "171.2300",
            "4. close": "172.8700",
            "5. volume": "5007700"
        },
        "2011-05-02": {
            "1. open": "172.1100",
            "2. high": "173.5400",
            "3. low": "171.4900",
            "4. close": "172.1500",
            "5. volume": "5396200"
        },
        "2011-04-29": {
            "1. open": "171.1000",
            "2. high": "173.0000",
            "3. low": "170.4800",
            "4. close": "170.5800",
            "5. volume": "5587700"
        },
        "2011-04-28": {
            "1. open": "169.9900",
            "2. high": "171.3800",
            "3. low": "169.7000",
            "4. close": "170.7800",
            "5. volume": "5087700"
        },
        "2011-04-27": {
            "1. open": "168.6100",
            "2. high": "170.5900",
            "3. low": "168.4600",
            "4. close": "170.3700",
            "5. volume": "5299700"
        },
        "2011-04-26": {
            "1. open": "167.9900",
            "2. high": "169.2000",
            "3. low": "167.4000",
            "4. close": "168.4900",
            "5. volume": "7300000"
        },
        "2011-04-25": {
            "1. open": "167.6500",
            "2. high": "168.7700",
            "3. low": "167.2300",
            "4. close": "167.6700",
            "5. volume": "3583800"
        },
        "2011-04-21": {
            "1. open": "165.6300",
            "2. high": "168.4500",
            "3. low": "164.8600",
            "4. close": "168.2800",
            "5. volume": "6158400"
        },
        "2011-04-20": {
            "1. open": "163.1000",
            "2. high": "165.8900",
            "3. low": "162.1900",
            "4. close": "164.7500",
            "5. volume": "10891800"
        },
        "2011-04-19": {
            "1. open": "165.7100",
            "2. high": "166.3800",
            "3. low": "164.4400",
            "4. close": "165.4000",
            "5. volume": "6547100"
        },
        "2011-04-18": {
            "1. open": "164.6400",
            "2. high": "166.1600",
            "3. low": "162.8600",
            "4. close": "165.9400",
            "5. volume": "6160700"
        },
        "2011-04-15": {
            "1. open": "165.0000",
            "2. high": "166.3400",
            "3. low": "164.8700",
            "4. close": "166.2100",
            "5. volume": "5287400"
        },
        "2011-04-14": {
            "1. open": "163.8400",
            "2. high": "165.3600",
            "3. low": "163.1600",
            "4. close": "164.9700",
            "5. volume": "4699100"
        },
        "2011-04-13": {
            "1. open": "163.9700",
            "2. high": "164.9300",
            "3. low": "163.6600",
            "4. close": "163.9500",
            "5. volume": "4181900"
        },
        "2011-04-12": {
            "1. open": "163.3600",
            "2. high": "163.7700",
            "3. low": "162.3000",
            "4. close": "163.2500",
            "5. volume": "3860600"
        },
        "2011-04-11": {
            "1. open": "163.4400",
            "2. high": "164.0000",
            "3. low": "163.1100",
            "4. close": "163.9500",
            "5. volume": "4139000"
        },
        "2011-04-08": {
            "1. open": "164.3500",
            "2. high": "164.3800",
            "3. low": "163.1600",
            "4. close": "164.0500",
            "5. volume": "3324100"
        },
        "2011-04-07": {
            "1. open": "164.1000",
            "2. high": "164.5463",
            "3. low": "163.2800",
            "4. close": "164.3800",
            "5. volume": "3666700"
        },
        "2011-04-06": {
            "1. open": "164.3400",
            "2. high": "164.7500",
            "3. low": "163.8100",
            "4. close": "164.0400",
            "5. volume": "3774800"
        },
        "2011-04-05": {
            "1. open": "163.8100",
            "2. high": "164.7000",
            "3. low": "163.6200",
            "4. close": "163.9900",
            "5. volume": "3612000"
        },
        "2011-04-04": {
            "1. open": "164.4200",
            "2. high": "164.7300",
            "3. low": "163.5800",
            "4. close": "164.2500",
            "5. volume": "3225100"
        },
        "2011-04-01": {
            "1. open": "163.7000",
            "2. high": "164.4200",
            "3. low": "163.0400",
            "4. close": "164.2700",
            "5. volume": "4381900"
        },
        "2011-03-31": {
            "1. open": "163.4000",
            "2. high": "164.0600",
            "3. low": "163.0700",
            "4. close": "163.0700",
            "5. volume": "3860800"
        },
        "2011-03-30": {
            "1. open": "163.5500",
            "2. high": "163.9900",
            "3. low": "163.0200",
            "4. close": "163.6000",
            "5. volume": "3394100"
        },
        "2011-03-29": {
            "1. open": "161.3400",
            "2. high": "163.0900",
            "3. low": "161.1500",
            "4. close": "162.8800",
            "5. volume": "3456700"
        },
        "2011-03-28": {
            "1. open": "161.5400",
            "2. high": "162.5800",
            "3. low": "161.1200",
            "4. close": "161.3700",
            "5. volume": "3972800"
        },
        "2011-03-25": {
            "1. open": "160.9800",
            "2. high": "162.7400",
            "3. low": "160.7600",
            "4. close": "162.1800",
            "5. volume": "5348100"
        },
        "2011-03-24": {
            "1. open": "160.2300",
            "2. high": "160.7100",
            "3. low": "158.8400",
            "4. close": "160.0400",
            "5. volume": "5145800"
        },
        "2011-03-23": {
            "1. open": "158.0000",
            "2. high": "160.0800",
            "3. low": "157.5300",
            "4. close": "159.5300",
            "5. volume": "4782500"
        },
        "2011-03-22": {
            "1. open": "158.5600",
            "2. high": "158.6100",
            "3. low": "157.5200",
            "4. close": "158.0000",
            "5. volume": "4311400"
        },
        "2011-03-21": {
            "1. open": "157.6400",
            "2. high": "159.6300",
            "3. low": "157.0700",
            "4. close": "157.6800",
            "5. volume": "5784000"
        },
        "2011-03-18": {
            "1. open": "156.5000",
            "2. high": "156.9500",
            "3. low": "154.3200",
            "4. close": "155.8900",
            "5. volume": "11450000"
        },
        "2011-03-17": {
            "1. open": "154.0000",
            "2. high": "154.5000",
            "3. low": "152.7000",
            "4. close": "154.1800",
            "5. volume": "7376400"
        },
        "2011-03-16": {
            "1. open": "156.5200",
            "2. high": "156.9800",
            "3. low": "151.7100",
            "4. close": "153.0000",
            "5. volume": "12195300"
        },
        "2011-03-15": {
            "1. open": "157.3500",
            "2. high": "159.6400",
            "3. low": "156.8800",
            "4. close": "159.0200",
            "5. volume": "6475800"
        },
        "2011-03-14": {
            "1. open": "161.1600",
            "2. high": "161.9804",
            "3. low": "160.0900",
            "4. close": "161.3900",
            "5. volume": "4300500"
        },
        "2011-03-11": {
            "1. open": "162.4000",
            "2. high": "163.2400",
            "3. low": "160.8400",
            "4. close": "162.4300",
            "5. volume": "4271000"
        },
        "2011-03-10": {
            "1. open": "164.6400",
            "2. high": "164.6700",
            "3. low": "161.3800",
            "4. close": "162.0200",
            "5. volume": "7041400"
        },
        "2011-03-09": {
            "1. open": "163.4700",
            "2. high": "167.7200",
            "3. low": "163.2800",
            "4. close": "165.8600",
            "5. volume": "9086600"
        },
        "2011-03-08": {
            "1. open": "159.7000",
            "2. high": "163.4300",
            "3. low": "159.2100",
            "4. close": "162.2800",
            "5. volume": "5384800"
        },
        "2011-03-07": {
            "1. open": "161.6000",
            "2. high": "162.9800",
            "3. low": "158.8500",
            "4. close": "159.9300",
            "5. volume": "5312000"
        },
        "2011-03-04": {
            "1. open": "163.4000",
            "2. high": "164.3100",
            "3. low": "160.6500",
            "4. close": "161.8300",
            "5. volume": "4910700"
        },
        "2011-03-03": {
            "1. open": "161.4200",
            "2. high": "164.0000",
            "3. low": "161.2700",
            "4. close": "163.4800",
            "5. volume": "4057800"
        },
        "2011-03-02": {
            "1. open": "159.4300",
            "2. high": "161.1100",
            "3. low": "159.4100",
            "4. close": "160.1600",
            "5. volume": "3413000"
        },
        "2011-03-01": {
            "1. open": "163.1500",
            "2. high": "163.1500",
            "3. low": "159.8800",
            "4. close": "159.9700",
            "5. volume": "4382800"
        },
        "2011-02-28": {
            "1. open": "162.3600",
            "2. high": "162.9900",
            "3. low": "161.2400",
            "4. close": "161.8800",
            "5. volume": "4773000"
        },
        "2011-02-25": {
            "1. open": "161.0600",
            "2. high": "162.3400",
            "3. low": "160.8600",
            "4. close": "162.2800",
            "5. volume": "4518400"
        },
        "2011-02-24": {
            "1. open": "159.6300",
            "2. high": "161.2700",
            "3. low": "159.0300",
            "4. close": "160.7700",
            "5. volume": "5707500"
        },
        "2011-02-23": {
            "1. open": "161.8100",
            "2. high": "162.6800",
            "3. low": "160.1400",
            "4. close": "160.1800",
            "5. volume": "5998100"
        },
        "2011-02-22": {
            "1. open": "163.5700",
            "2. high": "164.2600",
            "3. low": "161.7800",
            "4. close": "161.9500",
            "5. volume": "5209300"
        },
        "2011-02-18": {
            "1. open": "164.4600",
            "2. high": "164.8400",
            "3. low": "164.1000",
            "4. close": "164.8400",
            "5. volume": "4245000"
        },
        "2011-02-17": {
            "1. open": "163.3000",
            "2. high": "164.6700",
            "3. low": "162.8500",
            "4. close": "164.2400",
            "5. volume": "3230500"
        },
        "2011-02-16": {
            "1. open": "163.3300",
            "2. high": "163.6000",
            "3. low": "162.7500",
            "4. close": "163.4000",
            "5. volume": "3216000"
        },
        "2011-02-15": {
            "1. open": "162.8900",
            "2. high": "163.5700",
            "3. low": "162.5200",
            "4. close": "162.8400",
            "5. volume": "3768700"
        },
        "2011-02-14": {
            "1. open": "164.1800",
            "2. high": "164.3800",
            "3. low": "162.8500",
            "4. close": "163.2200",
            "5. volume": "4129800"
        },
        "2011-02-11": {
            "1. open": "163.9800",
            "2. high": "165.0100",
            "3. low": "163.3100",
            "4. close": "163.8500",
            "5. volume": "5185200"
        },
        "2011-02-10": {
            "1. open": "163.9000",
            "2. high": "165.0000",
            "3. low": "163.1800",
            "4. close": "164.0900",
            "5. volume": "5737800"
        },
        "2011-02-09": {
            "1. open": "165.6200",
            "2. high": "165.9700",
            "3. low": "164.1000",
            "4. close": "164.6500",
            "5. volume": "4633600"
        },
        "2011-02-08": {
            "1. open": "164.8200",
            "2. high": "166.2500",
            "3. low": "164.3200",
            "4. close": "166.0500",
            "5. volume": "5612600"
        },
        "2011-02-07": {
            "1. open": "164.0800",
            "2. high": "164.9900",
            "3. low": "164.0200",
            "4. close": "164.8200",
            "5. volume": "4928100"
        },
        "2011-02-04": {
            "1. open": "163.4800",
            "2. high": "164.1400",
            "3. low": "163.2200",
            "4. close": "164.0000",
            "5. volume": "3755200"
        },
        "2011-02-03": {
            "1. open": "163.1600",
            "2. high": "164.2000",
            "3. low": "162.8100",
            "4. close": "163.5300",
            "5. volume": "4683400"
        },
        "2011-02-02": {
            "1. open": "163.4000",
            "2. high": "163.6000",
            "3. low": "162.6100",
            "4. close": "163.3000",
            "5. volume": "3904000"
        },
        "2011-02-01": {
            "1. open": "162.1100",
            "2. high": "163.9400",
            "3. low": "162.0000",
            "4. close": "163.5600",
            "5. volume": "5831300"
        },
        "2011-01-31": {
            "1. open": "159.1800",
            "2. high": "162.0000",
            "3. low": "158.6800",
            "4. close": "162.0000",
            "5. volume": "7197200"
        },
        "2011-01-28": {
            "1. open": "161.0500",
            "2. high": "161.9201",
            "3. low": "158.6700",
            "4. close": "159.2100",
            "5. volume": "6725600"
        },
        "2011-01-27": {
            "1. open": "161.4300",
            "2. high": "162.1800",
            "3. low": "160.8600",
            "4. close": "161.0700",
            "5. volume": "4878300"
        },
        "2011-01-26": {
            "1. open": "161.6700",
            "2. high": "161.9040",
            "3. low": "160.4200",
            "4. close": "161.0400",
            "5. volume": "5353100"
        },
        "2011-01-25": {
            "1. open": "159.2100",
            "2. high": "164.3500",
            "3. low": "159.0000",
            "4. close": "161.4400",
            "5. volume": "8260800"
        },
        "2011-01-24": {
            "1. open": "155.4200",
            "2. high": "159.7900",
            "3. low": "155.3300",
            "4. close": "159.6300",
            "5. volume": "7285100"
        },
        "2011-01-21": {
            "1. open": "156.4000",
            "2. high": "156.7800",
            "3. low": "154.9600",
            "4. close": "155.5000",
            "5. volume": "7009000"
        },
        "2011-01-20": {
            "1. open": "154.5300",
            "2. high": "155.9600",
            "3. low": "154.4500",
            "4. close": "155.8000",
            "5. volume": "7439900"
        },
        "2011-01-19": {
            "1. open": "153.2600",
            "2. high": "156.1300",
            "3. low": "152.8301",
            "4. close": "155.6900",
            "5. volume": "12141000"
        },
        "2011-01-18": {
            "1. open": "149.8200",
            "2. high": "151.4650",
            "3. low": "149.3800",
            "4. close": "150.6500",
            "5. volume": "9176900"
        },
        "2011-01-14": {
            "1. open": "148.8900",
            "2. high": "150.0000",
            "3. low": "148.4700",
            "4. close": "150.0000",
            "5. volume": "4544200"
        },
        "2011-01-13": {
            "1. open": "149.2400",
            "2. high": "149.2900",
            "3. low": "148.2500",
            "4. close": "148.8200",
            "5. volume": "3445800"
        },
        "2011-01-12": {
            "1. open": "147.9900",
            "2. high": "149.2900",
            "3. low": "147.6700",
            "4. close": "149.1000",
            "5. volume": "4091500"
        },
        "2011-01-11": {
            "1. open": "148.2000",
            "2. high": "148.3500",
            "3. low": "146.7500",
            "4. close": "147.2800",
            "5. volume": "4163600"
        },
        "2011-01-10": {
            "1. open": "147.5800",
            "2. high": "148.0600",
            "3. low": "147.2300",
            "4. close": "147.6400",
            "5. volume": "3633400"
        },
        "2011-01-07": {
            "1. open": "148.7900",
            "2. high": "148.8600",
            "3. low": "146.9400",
            "4. close": "147.9300",
            "5. volume": "4135700"
        },
        "2011-01-06": {
            "1. open": "147.1300",
            "2. high": "148.7900",
            "3. low": "146.8200",
            "4. close": "148.6600",
            "5. volume": "5029200"
        },
        "2011-01-05": {
            "1. open": "147.3400",
            "2. high": "147.4800",
            "3. low": "146.7300",
            "4. close": "147.0500",
            "5. volume": "4657400"
        },
        "2011-01-04": {
            "1. open": "147.5600",
            "2. high": "148.2200",
            "3. low": "146.6400",
            "4. close": "147.6400",
            "5. volume": "5060100"
        },
        "2011-01-03": {
            "1. open": "147.2100",
            "2. high": "148.2000",
            "3. low": "147.1400",
            "4. close": "147.4800",
            "5. volume": "4603800"
        },
        "2010-12-31": {
            "1. open": "146.7300",
            "2. high": "147.0700",
            "3. low": "145.9600",
            "4. close": "146.7600",
            "5. volume": "2969800"
        },
        "2010-12-30": {
            "1. open": "146.3600",
            "2. high": "147.1100",
            "3. low": "146.2500",
            "4. close": "146.6700",
            "5. volume": "3039100"
        },
        "2010-12-29": {
            "1. open": "146.0000",
            "2. high": "147.5000",
            "3. low": "145.7100",
            "4. close": "146.5200",
            "5. volume": "3661100"
        },
        "2010-12-28": {
            "1. open": "145.3100",
            "2. high": "146.1500",
            "3. low": "145.0600",
            "4. close": "145.7100",
            "5. volume": "2699600"
        },
        "2010-12-27": {
            "1. open": "145.1200",
            "2. high": "145.7000",
            "3. low": "145.0000",
            "4. close": "145.3400",
            "5. volume": "2314700"
        },
        "2010-12-23": {
            "1. open": "145.8900",
            "2. high": "146.3300",
            "3. low": "145.3300",
            "4. close": "145.8900",
            "5. volume": "2424500"
        },
        "2010-12-22": {
            "1. open": "145.6600",
            "2. high": "146.4000",
            "3. low": "145.5800",
            "4. close": "145.9500",
            "5. volume": "3388800"
        },
        "2010-12-21": {
            "1. open": "144.9900",
            "2. high": "145.9900",
            "3. low": "144.3300",
            "4. close": "145.7400",
            "5. volume": "3777100"
        },
        "2010-12-20": {
            "1. open": "145.3900",
            "2. high": "145.5400",
            "3. low": "144.3900",
            "4. close": "144.5100",
            "5. volume": "3995000"
        },
        "2010-12-17": {
            "1. open": "144.6900",
            "2. high": "145.5000",
            "3. low": "144.4000",
            "4. close": "145.0000",
            "5. volume": "10027000"
        },
        "2010-12-16": {
            "1. open": "144.8400",
            "2. high": "145.3200",
            "3. low": "144.1500",
            "4. close": "144.5500",
            "5. volume": "4178600"
        },
        "2010-12-15": {
            "1. open": "145.1300",
            "2. high": "145.7200",
            "3. low": "144.3100",
            "4. close": "144.7200",
            "5. volume": "4447400"
        },
        "2010-12-14": {
            "1. open": "144.2600",
            "2. high": "146.0100",
            "3. low": "144.2600",
            "4. close": "145.8200",
            "5. volume": "4800800"
        },
        "2010-12-13": {
            "1. open": "145.1400",
            "2. high": "145.4000",
            "3. low": "144.2100",
            "4. close": "144.2800",
            "5. volume": "4741000"
        },
        "2010-12-10": {
            "1. open": "144.8800",
            "2. high": "144.9500",
            "3. low": "143.7300",
            "4. close": "144.8200",
            "5. volume": "3503800"
        },
        "2010-12-09": {
            "1. open": "145.9400",
            "2. high": "145.9400",
            "3. low": "143.5200",
            "4. close": "144.3000",
            "5. volume": "4405300"
        },
        "2010-12-08": {
            "1. open": "144.3500",
            "2. high": "145.6500",
            "3. low": "143.8400",
            "4. close": "144.9800",
            "5. volume": "4961400"
        },
        "2010-12-07": {
            "1. open": "146.0200",
            "2. high": "146.2999",
            "3. low": "143.8700",
            "4. close": "144.0200",
            "5. volume": "4828600"
        },
        "2010-12-06": {
            "1. open": "144.5400",
            "2. high": "145.8700",
            "3. low": "144.5200",
            "4. close": "144.9900",
            "5. volume": "3321800"
        },
        "2010-12-03": {
            "1. open": "144.2500",
            "2. high": "145.6800",
            "3. low": "144.2500",
            "4. close": "145.3800",
            "5. volume": "3710600"
        },
        "2010-12-02": {
            "1. open": "144.3300",
            "2. high": "145.8500",
            "3. low": "144.3000",
            "4. close": "145.1800",
            "5. volume": "5374000"
        },
        "2010-12-01": {
            "1. open": "143.6100",
            "2. high": "145.1300",
            "3. low": "143.5100",
            "4. close": "144.4100",
            "5. volume": "6822800"
        },
        "2010-11-30": {
            "1. open": "142.2400",
            "2. high": "142.7600",
            "3. low": "141.2800",
            "4. close": "141.4600",
            "5. volume": "7674800"
        },
        "2010-11-29": {
            "1. open": "143.5300",
            "2. high": "143.6700",
            "3. low": "141.5000",
            "4. close": "142.8900",
            "5. volume": "5040300"
        },
        "2010-11-26": {
            "1. open": "145.3000",
            "2. high": "145.3000",
            "3. low": "143.5700",
            "4. close": "143.9000",
            "5. volume": "2081300"
        },
        "2010-11-24": {
            "1. open": "143.9500",
            "2. high": "146.4400",
            "3. low": "143.8200",
            "4. close": "145.8100",
            "5. volume": "4874100"
        },
        "2010-11-23": {
            "1. open": "144.2400",
            "2. high": "144.5300",
            "3. low": "142.3300",
            "4. close": "143.1800",
            "5. volume": "4570300"
        },
        "2010-11-22": {
            "1. open": "144.0000",
            "2. high": "145.4300",
            "3. low": "143.5600",
            "4. close": "145.3900",
            "5. volume": "3730700"
        },
        "2010-11-19": {
            "1. open": "144.3800",
            "2. high": "145.3500",
            "3. low": "143.9900",
            "4. close": "145.0500",
            "5. volume": "5015900"
        },
        "2010-11-18": {
            "1. open": "143.0400",
            "2. high": "144.9900",
            "3. low": "142.7500",
            "4. close": "144.3600",
            "5. volume": "4236200"
        },
        "2010-11-17": {
            "1. open": "142.4900",
            "2. high": "142.4900",
            "3. low": "141.3900",
            "4. close": "141.9500",
            "5. volume": "4785900"
        },
        "2010-11-16": {
            "1. open": "142.9300",
            "2. high": "143.3800",
            "3. low": "141.1800",
            "4. close": "142.2400",
            "5. volume": "6342100"
        },
        "2010-11-15": {
            "1. open": "143.8900",
            "2. high": "144.7500",
            "3. low": "143.2700",
            "4. close": "143.6400",
            "5. volume": "3827700"
        },
        "2010-11-12": {
            "1. open": "144.5900",
            "2. high": "145.7700",
            "3. low": "143.5500",
            "4. close": "143.7400",
            "5. volume": "4731500"
        },
        "2010-11-11": {
            "1. open": "144.7000",
            "2. high": "145.5000",
            "3. low": "143.3500",
            "4. close": "145.4300",
            "5. volume": "4752200"
        },
        "2010-11-10": {
            "1. open": "146.0900",
            "2. high": "146.7900",
            "3. low": "145.6300",
            "4. close": "146.5500",
            "5. volume": "5172000"
        },
        "2010-11-09": {
            "1. open": "146.7000",
            "2. high": "147.5300",
            "3. low": "145.6300",
            "4. close": "146.1400",
            "5. volume": "5700600"
        },
        "2010-11-08": {
            "1. open": "145.3500",
            "2. high": "146.5800",
            "3. low": "145.2500",
            "4. close": "146.4600",
            "5. volume": "4459700"
        },
        "2010-11-05": {
            "1. open": "145.9400",
            "2. high": "146.9300",
            "3. low": "145.6700",
            "4. close": "146.9200",
            "5. volume": "4995800"
        },
        "2010-11-04": {
            "1. open": "144.8200",
            "2. high": "146.8400",
            "3. low": "144.7100",
            "4. close": "146.7900",
            "5. volume": "6622500"
        },
        "2010-11-03": {
            "1. open": "144.2400",
            "2. high": "144.4600",
            "3. low": "142.6300",
            "4. close": "144.1700",
            "5. volume": "5182100"
        },
        "2010-11-02": {
            "1. open": "143.8500",
            "2. high": "144.7100",
            "3. low": "143.7100",
            "4. close": "143.8400",
            "5. volume": "4626400"
        },
        "2010-11-01": {
            "1. open": "143.6400",
            "2. high": "144.2600",
            "3. low": "142.3200",
            "4. close": "143.3200",
            "5. volume": "5674600"
        },
        "2010-10-29": {
            "1. open": "140.9000",
            "2. high": "144.0000",
            "3. low": "140.7500",
            "4. close": "143.6000",
            "5. volume": "8439300"
        },
        "2010-10-28": {
            "1. open": "141.8400",
            "2. high": "141.9500",
            "3. low": "140.4200",
            "4. close": "140.9000",
            "5. volume": "5481600"
        },
        "2010-10-27": {
            "1. open": "139.5200",
            "2. high": "141.5700",
            "3. low": "139.0000",
            "4. close": "141.4300",
            "5. volume": "6465300"
        },
        "2010-10-26": {
            "1. open": "139.2900",
            "2. high": "142.0000",
            "3. low": "138.5300",
            "4. close": "140.6700",
            "5. volume": "7327100"
        },
        "2010-10-25": {
            "1. open": "140.4200",
            "2. high": "141.4000",
            "3. low": "139.8100",
            "4. close": "139.8400",
            "5. volume": "4870000"
        },
        "2010-10-22": {
            "1. open": "140.1500",
            "2. high": "140.7500",
            "3. low": "139.4600",
            "4. close": "139.6700",
            "5. volume": "4105300"
        },
        "2010-10-21": {
            "1. open": "139.8100",
            "2. high": "140.4900",
            "3. low": "138.4000",
            "4. close": "139.8300",
            "5. volume": "6221200"
        },
        "2010-10-20": {
            "1. open": "138.2800",
            "2. high": "139.8700",
            "3. low": "138.1300",
            "4. close": "139.0700",
            "5. volume": "6945500"
        },
        "2010-10-19": {
            "1. open": "137.3000",
            "2. high": "139.3400",
            "3. low": "136.7000",
            "4. close": "138.0300",
            "5. volume": "14159100"
        },
        "2010-10-18": {
            "1. open": "140.9000",
            "2. high": "143.0300",
            "3. low": "140.8400",
            "4. close": "142.8300",
            "5. volume": "10322700"
        },
        "2010-10-15": {
            "1. open": "142.1000",
            "2. high": "142.1000",
            "3. low": "140.5400",
            "4. close": "141.0600",
            "5. volume": "7220400"
        },
        "2010-10-14": {
            "1. open": "140.3500",
            "2. high": "141.5000",
            "3. low": "139.6900",
            "4. close": "141.5000",
            "5. volume": "5653100"
        },
        "2010-10-13": {
            "1. open": "139.9100",
            "2. high": "141.4800",
            "3. low": "139.7800",
            "4. close": "140.3700",
            "5. volume": "8784300"
        },
        "2010-10-12": {
            "1. open": "138.4000",
            "2. high": "139.9900",
            "3. low": "138.2700",
            "4. close": "139.8500",
            "5. volume": "5637300"
        },
        "2010-10-11": {
            "1. open": "138.7900",
            "2. high": "139.9400",
            "3. low": "138.6400",
            "4. close": "139.6600",
            "5. volume": "4004300"
        },
        "2010-10-08": {
            "1. open": "138.4000",
            "2. high": "139.0900",
            "3. low": "138.0600",
            "4. close": "138.8500",
            "5. volume": "4540800"
        },
        "2010-10-07": {
            "1. open": "137.9200",
            "2. high": "138.8800",
            "3. low": "137.5200",
            "4. close": "138.7200",
            "5. volume": "6440800"
        },
        "2010-10-06": {
            "1. open": "136.8800",
            "2. high": "137.9600",
            "3. low": "136.8300",
            "4. close": "137.8400",
            "5. volume": "4783000"
        },
        "2010-10-05": {
            "1. open": "136.1800",
            "2. high": "137.9015",
            "3. low": "136.1200",
            "4. close": "137.6600",
            "5. volume": "6202500"
        },
        "2010-10-04": {
            "1. open": "135.2300",
            "2. high": "135.9200",
            "3. low": "134.3900",
            "4. close": "135.2500",
            "5. volume": "4059900"
        },
        "2010-10-01": {
            "1. open": "135.5100",
            "2. high": "136.2800",
            "3. low": "135.0900",
            "4. close": "135.6400",
            "5. volume": "5621200"
        },
        "2010-09-30": {
            "1. open": "135.5000",
            "2. high": "136.1100",
            "3. low": "133.6700",
            "4. close": "134.1400",
            "5. volume": "6425800"
        },
        "2010-09-29": {
            "1. open": "134.4000",
            "2. high": "135.8050",
            "3. low": "134.3400",
            "4. close": "135.4800",
            "5. volume": "5151200"
        },
        "2010-09-28": {
            "1. open": "134.6700",
            "2. high": "135.1400",
            "3. low": "133.7100",
            "4. close": "134.8900",
            "5. volume": "7481300"
        },
        "2010-09-27": {
            "1. open": "133.5100",
            "2. high": "135.0000",
            "3. low": "133.5100",
            "4. close": "134.6500",
            "5. volume": "6155400"
        },
        "2010-09-24": {
            "1. open": "132.4200",
            "2. high": "134.1500",
            "3. low": "132.3400",
            "4. close": "134.1100",
            "5. volume": "7122400"
        },
        "2010-09-23": {
            "1. open": "131.4200",
            "2. high": "132.7800",
            "3. low": "131.2200",
            "4. close": "131.6700",
            "5. volume": "3898800"
        },
        "2010-09-22": {
            "1. open": "131.6100",
            "2. high": "132.5800",
            "3. low": "131.4000",
            "4. close": "132.5700",
            "5. volume": "4922400"
        },
        "2010-09-21": {
            "1. open": "131.4500",
            "2. high": "132.8000",
            "3. low": "130.7800",
            "4. close": "131.9800",
            "5. volume": "5267900"
        },
        "2010-09-20": {
            "1. open": "130.2400",
            "2. high": "132.0900",
            "3. low": "130.1100",
            "4. close": "131.7900",
            "5. volume": "7145500"
        },
        "2010-09-17": {
            "1. open": "129.9200",
            "2. high": "130.6000",
            "3. low": "129.7000",
            "4. close": "130.1900",
            "5. volume": "10397400"
        },
        "2010-09-16": {
            "1. open": "129.2000",
            "2. high": "129.9500",
            "3. low": "128.8000",
            "4. close": "129.6700",
            "5. volume": "4685000"
        },
        "2010-09-15": {
            "1. open": "128.6500",
            "2. high": "129.9600",
            "3. low": "128.5400",
            "4. close": "129.4300",
            "5. volume": "4762500"
        },
        "2010-09-14": {
            "1. open": "128.4300",
            "2. high": "129.9200",
            "3. low": "128.4300",
            "4. close": "128.8500",
            "5. volume": "4850500"
        },
        "2010-09-13": {
            "1. open": "128.6300",
            "2. high": "130.0000",
            "3. low": "128.5200",
            "4. close": "129.6100",
            "5. volume": "5271300"
        },
        "2010-09-10": {
            "1. open": "126.9900",
            "2. high": "128.2900",
            "3. low": "126.2600",
            "4. close": "127.9900",
            "5. volume": "4418700"
        },
        "2010-09-09": {
            "1. open": "127.2700",
            "2. high": "127.5700",
            "3. low": "126.1500",
            "4. close": "126.3600",
            "5. volume": "3436700"
        },
        "2010-09-08": {
            "1. open": "126.0200",
            "2. high": "126.5199",
            "3. low": "125.3900",
            "4. close": "126.0800",
            "5. volume": "4477500"
        },
        "2010-09-07": {
            "1. open": "126.9900",
            "2. high": "127.3600",
            "3. low": "125.8801",
            "4. close": "125.9500",
            "5. volume": "4353300"
        },
        "2010-09-03": {
            "1. open": "126.2200",
            "2. high": "127.6000",
            "3. low": "125.9001",
            "4. close": "127.5800",
            "5. volume": "5142900"
        },
        "2010-09-02": {
            "1. open": "126.0300",
            "2. high": "126.2300",
            "3. low": "124.6500",
            "4. close": "125.0400",
            "5. volume": "5103300"
        },
        "2010-09-01": {
            "1. open": "125.3100",
            "2. high": "126.3100",
            "3. low": "124.5200",
            "4. close": "125.7700",
            "5. volume": "5623100"
        },
        "2010-08-31": {
            "1. open": "123.3100",
            "2. high": "123.9900",
            "3. low": "122.2800",
            "4. close": "123.1300",
            "5. volume": "5624200"
        },
        "2010-08-30": {
            "1. open": "125.0800",
            "2. high": "125.2699",
            "3. low": "123.4000",
            "4. close": "123.4000",
            "5. volume": "3604000"
        },
        "2010-08-27": {
            "1. open": "123.8300",
            "2. high": "124.8000",
            "3. low": "122.4200",
            "4. close": "124.7300",
            "5. volume": "6214200"
        },
        "2010-08-26": {
            "1. open": "125.7800",
            "2. high": "125.7800",
            "3. low": "122.7800",
            "4. close": "122.7800",
            "5. volume": "7746600"
        },
        "2010-08-25": {
            "1. open": "124.5700",
            "2. high": "125.6000",
            "3. low": "124.0000",
            "4. close": "125.2700",
            "5. volume": "5235300"
        },
        "2010-08-24": {
            "1. open": "125.2100",
            "2. high": "126.0200",
            "3. low": "124.5700",
            "4. close": "124.9000",
            "5. volume": "5621200"
        },
        "2010-08-23": {
            "1. open": "127.5700",
            "2. high": "128.0300",
            "3. low": "126.4400",
            "4. close": "126.4700",
            "5. volume": "4034400"
        },
        "2010-08-20": {
            "1. open": "128.7200",
            "2. high": "128.9800",
            "3. low": "126.9600",
            "4. close": "127.5000",
            "5. volume": "6246300"
        },
        "2010-08-19": {
            "1. open": "128.6700",
            "2. high": "129.5900",
            "3. low": "128.0200",
            "4. close": "128.9000",
            "5. volume": "5402400"
        },
        "2010-08-18": {
            "1. open": "128.8700",
            "2. high": "130.1950",
            "3. low": "127.8000",
            "4. close": "129.3925",
            "5. volume": "4883200"
        },
        "2010-08-17": {
            "1. open": "128.8300",
            "2. high": "129.8500",
            "3. low": "127.9050",
            "4. close": "128.4500",
            "5. volume": "4298300"
        },
        "2010-08-16": {
            "1. open": "127.4700",
            "2. high": "128.2300",
            "3. low": "126.9600",
            "4. close": "127.7700",
            "5. volume": "4009200"
        },
        "2010-08-13": {
            "1. open": "127.9600",
            "2. high": "128.4600",
            "3. low": "127.3300",
            "4. close": "127.8700",
            "5. volume": "4669400"
        },
        "2010-08-12": {
            "1. open": "127.6900",
            "2. high": "128.7800",
            "3. low": "127.5200",
            "4. close": "128.3000",
            "5. volume": "5132200"
        },
        "2010-08-11": {
            "1. open": "130.6900",
            "2. high": "130.6900",
            "3. low": "129.4610",
            "4. close": "129.8300",
            "5. volume": "6316100"
        },
        "2010-08-10": {
            "1. open": "131.1800",
            "2. high": "132.4900",
            "3. low": "130.7700",
            "4. close": "131.8400",
            "5. volume": "5471700"
        },
        "2010-08-09": {
            "1. open": "130.7900",
            "2. high": "132.3400",
            "3. low": "130.4000",
            "4. close": "132.0000",
            "5. volume": "6131700"
        },
        "2010-08-06": {
            "1. open": "130.4100",
            "2. high": "130.4800",
            "3. low": "128.7600",
            "4. close": "130.1400",
            "5. volume": "6136200"
        },
        "2010-08-05": {
            "1. open": "130.7300",
            "2. high": "131.9800",
            "3. low": "130.5300",
            "4. close": "131.8300",
            "5. volume": "4520600"
        },
        "2010-08-04": {
            "1. open": "130.4600",
            "2. high": "131.5000",
            "3. low": "129.8500",
            "4. close": "131.2700",
            "5. volume": "4567500"
        },
        "2010-08-03": {
            "1. open": "130.0300",
            "2. high": "131.0400",
            "3. low": "129.3300",
            "4. close": "130.3700",
            "5. volume": "5091800"
        },
        "2010-08-02": {
            "1. open": "129.2500",
            "2. high": "131.2000",
            "3. low": "129.2500",
            "4. close": "130.7600",
            "5. volume": "6437500"
        },
        "2010-07-30": {
            "1. open": "127.4300",
            "2. high": "128.9800",
            "3. low": "127.0400",
            "4. close": "128.4000",
            "5. volume": "6021000"
        },
        "2010-07-29": {
            "1. open": "129.0600",
            "2. high": "129.5000",
            "3. low": "127.1400",
            "4. close": "128.0200",
            "5. volume": "8994200"
        },
        "2010-07-28": {
            "1. open": "128.6700",
            "2. high": "129.3500",
            "3. low": "127.8800",
            "4. close": "128.4300",
            "5. volume": "4248800"
        },
        "2010-07-27": {
            "1. open": "128.7800",
            "2. high": "129.1700",
            "3. low": "127.8900",
            "4. close": "128.6300",
            "5. volume": "4648200"
        },
        "2010-07-26": {
            "1. open": "128.1800",
            "2. high": "128.4300",
            "3. low": "127.1400",
            "4. close": "128.4100",
            "5. volume": "5174900"
        },
        "2010-07-23": {
            "1. open": "127.3000",
            "2. high": "128.8000",
            "3. low": "127.0000",
            "4. close": "128.3800",
            "5. volume": "5078000"
        },
        "2010-07-22": {
            "1. open": "126.3200",
            "2. high": "127.7800",
            "3. low": "126.0500",
            "4. close": "127.4700",
            "5. volume": "6909000"
        },
        "2010-07-21": {
            "1. open": "126.4400",
            "2. high": "126.5000",
            "3. low": "124.6200",
            "4. close": "125.2700",
            "5. volume": "8615500"
        },
        "2010-07-20": {
            "1. open": "122.9700",
            "2. high": "126.5600",
            "3. low": "122.9300",
            "4. close": "126.5500",
            "5. volume": "16337400"
        },
        "2010-07-19": {
            "1. open": "128.6700",
            "2. high": "130.3800",
            "3. low": "128.3700",
            "4. close": "129.7900",
            "5. volume": "8388600"
        },
        "2010-07-16": {
            "1. open": "129.9600",
            "2. high": "130.1500",
            "3. low": "127.8500",
            "4. close": "128.0300",
            "5. volume": "7002900"
        },
        "2010-07-15": {
            "1. open": "129.8700",
            "2. high": "130.9200",
            "3. low": "129.5500",
            "4. close": "130.7200",
            "5. volume": "6186800"
        },
        "2010-07-14": {
            "1. open": "129.3200",
            "2. high": "131.6000",
            "3. low": "129.1400",
            "4. close": "130.7200",
            "5. volume": "6607200"
        },
        "2010-07-13": {
            "1. open": "128.9700",
            "2. high": "130.9800",
            "3. low": "128.6900",
            "4. close": "130.4800",
            "5. volume": "6687700"
        },
        "2010-07-12": {
            "1. open": "127.3700",
            "2. high": "128.8300",
            "3. low": "127.1600",
            "4. close": "128.6700",
            "5. volume": "4206900"
        },
        "2010-07-09": {
            "1. open": "127.9000",
            "2. high": "128.2000",
            "3. low": "127.2900",
            "4. close": "127.9600",
            "5. volume": "3898000"
        },
        "2010-07-08": {
            "1. open": "127.3700",
            "2. high": "128.1500",
            "3. low": "126.7400",
            "4. close": "127.9700",
            "5. volume": "5439300"
        },
        "2010-07-07": {
            "1. open": "123.4700",
            "2. high": "127.1200",
            "3. low": "123.4700",
            "4. close": "127.0000",
            "5. volume": "7090300"
        },
        "2010-07-06": {
            "1. open": "123.5800",
            "2. high": "124.6300",
            "3. low": "122.1700",
            "4. close": "123.4600",
            "5. volume": "6348700"
        },
        "2010-07-02": {
            "1. open": "123.2900",
            "2. high": "123.2900",
            "3. low": "120.6100",
            "4. close": "121.8600",
            "5. volume": "6454500"
        },
        "2010-07-01": {
            "1. open": "123.5500",
            "2. high": "124.2100",
            "3. low": "121.6100",
            "4. close": "122.5700",
            "5. volume": "9742100"
        },
        "2010-06-30": {
            "1. open": "124.8300",
            "2. high": "125.2200",
            "3. low": "123.0000",
            "4. close": "123.4800",
            "5. volume": "8018000"
        },
        "2010-06-29": {
            "1. open": "127.3500",
            "2. high": "128.4000",
            "3. low": "124.1200",
            "4. close": "125.0900",
            "5. volume": "9376200"
        },
        "2010-06-28": {
            "1. open": "127.6500",
            "2. high": "129.4700",
            "3. low": "127.2200",
            "4. close": "128.9800",
            "5. volume": "6335100"
        },
        "2010-06-25": {
            "1. open": "128.3400",
            "2. high": "129.0950",
            "3. low": "127.1200",
            "4. close": "127.1200",
            "5. volume": "10420400"
        },
        "2010-06-24": {
            "1. open": "129.5700",
            "2. high": "129.7300",
            "3. low": "127.7000",
            "4. close": "128.1900",
            "5. volume": "5565500"
        },
        "2010-06-23": {
            "1. open": "129.2500",
            "2. high": "131.4700",
            "3. low": "129.0900",
            "4. close": "130.1100",
            "5. volume": "6855800"
        },
        "2010-06-22": {
            "1. open": "130.3700",
            "2. high": "131.4700",
            "3. low": "129.0700",
            "4. close": "129.3000",
            "5. volume": "6030200"
        },
        "2010-06-21": {
            "1. open": "131.4200",
            "2. high": "131.9400",
            "3. low": "130.2200",
            "4. close": "130.6500",
            "5. volume": "6857800"
        },
        "2010-06-18": {
            "1. open": "131.0200",
            "2. high": "131.2500",
            "3. low": "130.1300",
            "4. close": "130.1500",
            "5. volume": "9581400"
        },
        "2010-06-17": {
            "1. open": "130.0700",
            "2. high": "131.0300",
            "3. low": "129.8600",
            "4. close": "130.9800",
            "5. volume": "5571000"
        },
        "2010-06-16": {
            "1. open": "128.3400",
            "2. high": "130.6800",
            "3. low": "128.3400",
            "4. close": "130.3500",
            "5. volume": "6401000"
        },
        "2010-06-15": {
            "1. open": "128.9300",
            "2. high": "129.9500",
            "3. low": "128.3700",
            "4. close": "129.7900",
            "5. volume": "6652500"
        },
        "2010-06-14": {
            "1. open": "128.5000",
            "2. high": "129.9700",
            "3. low": "128.4900",
            "4. close": "128.5000",
            "5. volume": "6753000"
        },
        "2010-06-11": {
            "1. open": "126.7300",
            "2. high": "128.8000",
            "3. low": "126.4400",
            "4. close": "128.4500",
            "5. volume": "5820200"
        },
        "2010-06-10": {
            "1. open": "125.9900",
            "2. high": "128.2200",
            "3. low": "125.8000",
            "4. close": "127.6800",
            "5. volume": "7479700"
        },
        "2010-06-09": {
            "1. open": "124.8300",
            "2. high": "125.8400",
            "3. low": "123.5800",
            "4. close": "123.9000",
            "5. volume": "7795500"
        },
        "2010-06-08": {
            "1. open": "124.2600",
            "2. high": "124.4600",
            "3. low": "122.8200",
            "4. close": "123.7200",
            "5. volume": "8399200"
        },
        "2010-06-07": {
            "1. open": "125.5700",
            "2. high": "125.8600",
            "3. low": "124.1300",
            "4. close": "124.1300",
            "5. volume": "6951400"
        },
        "2010-06-04": {
            "1. open": "126.3700",
            "2. high": "127.1000",
            "3. low": "124.6700",
            "4. close": "125.2800",
            "5. volume": "9669200"
        },
        "2010-06-03": {
            "1. open": "127.7500",
            "2. high": "128.2200",
            "3. low": "126.4600",
            "4. close": "127.9600",
            "5. volume": "6645300"
        },
        "2010-06-02": {
            "1. open": "124.8500",
            "2. high": "127.5000",
            "3. low": "124.3500",
            "4. close": "127.4100",
            "5. volume": "7705300"
        },
        "2010-06-01": {
            "1. open": "124.6900",
            "2. high": "126.8800",
            "3. low": "124.2000",
            "4. close": "124.3400",
            "5. volume": "7135400"
        },
        "2010-05-28": {
            "1. open": "125.9600",
            "2. high": "126.2794",
            "3. low": "124.2900",
            "4. close": "125.2600",
            "5. volume": "7421900"
        },
        "2010-05-27": {
            "1. open": "125.0500",
            "2. high": "126.3900",
            "3. low": "124.7700",
            "4. close": "126.3900",
            "5. volume": "7725900"
        },
        "2010-05-26": {
            "1. open": "124.8900",
            "2. high": "125.9400",
            "3. low": "123.0000",
            "4. close": "123.2300",
            "5. volume": "9083200"
        },
        "2010-05-25": {
            "1. open": "121.4700",
            "2. high": "124.9500",
            "3. low": "121.4700",
            "4. close": "124.5200",
            "5. volume": "9494800"
        },
        "2010-05-24": {
            "1. open": "125.2600",
            "2. high": "126.0200",
            "3. low": "124.0400",
            "4. close": "124.4500",
            "5. volume": "6868600"
        },
        "2010-05-21": {
            "1. open": "122.1600",
            "2. high": "125.6100",
            "3. low": "121.4000",
            "4. close": "125.4200",
            "5. volume": "12639500"
        },
        "2010-05-20": {
            "1. open": "127.2200",
            "2. high": "127.9600",
            "3. low": "123.6800",
            "4. close": "123.8000",
            "5. volume": "13176500"
        },
        "2010-05-19": {
            "1. open": "129.3700",
            "2. high": "130.5000",
            "3. low": "127.8200",
            "4. close": "128.8600",
            "5. volume": "8669300"
        },
        "2010-05-18": {
            "1. open": "131.2600",
            "2. high": "131.9900",
            "3. low": "129.9000",
            "4. close": "129.9500",
            "5. volume": "9330000"
        },
        "2010-05-17": {
            "1. open": "130.6800",
            "2. high": "131.7600",
            "3. low": "128.7000",
            "4. close": "130.4400",
            "5. volume": "8923400"
        },
        "2010-05-14": {
            "1. open": "131.0600",
            "2. high": "131.6700",
            "3. low": "129.4100",
            "4. close": "131.1900",
            "5. volume": "9920100"
        },
        "2010-05-13": {
            "1. open": "130.9300",
            "2. high": "133.1000",
            "3. low": "130.8500",
            "4. close": "131.4800",
            "5. volume": "10497800"
        },
        "2010-05-12": {
            "1. open": "127.1600",
            "2. high": "132.8500",
            "3. low": "127.0100",
            "4. close": "132.6800",
            "5. volume": "16626900"
        },
        "2010-05-11": {
            "1. open": "125.2100",
            "2. high": "128.4200",
            "3. low": "125.1500",
            "4. close": "126.8900",
            "5. volume": "6498900"
        },
        "2010-05-10": {
            "1. open": "126.2700",
            "2. high": "126.6700",
            "3. low": "125.0600",
            "4. close": "126.2700",
            "5. volume": "8463900"
        },
        "2010-05-07": {
            "1. open": "123.3600",
            "2. high": "124.3900",
            "3. low": "120.0000",
            "4. close": "122.1000",
            "5. volume": "10584800"
        },
        "2010-05-06": {
            "1. open": "126.2900",
            "2. high": "127.9300",
            "3. low": "116.0000",
            "4. close": "123.9200",
            "5. volume": "13168800"
        },
        "2010-05-05": {
            "1. open": "127.1200",
            "2. high": "128.2300",
            "3. low": "126.8700",
            "4. close": "127.4600",
            "5. volume": "6072800"
        },
        "2010-05-04": {
            "1. open": "128.8900",
            "2. high": "128.9300",
            "3. low": "126.5754",
            "4. close": "128.1200",
            "5. volume": "8285000"
        },
        "2010-05-03": {
            "1. open": "129.3900",
            "2. high": "130.1400",
            "3. low": "128.8000",
            "4. close": "129.6000",
            "5. volume": "4992100"
        },
        "2010-04-30": {
            "1. open": "130.4300",
            "2. high": "130.6360",
            "3. low": "128.8400",
            "4. close": "129.0000",
            "5. volume": "6266700"
        },
        "2010-04-29": {
            "1. open": "130.5500",
            "2. high": "131.2100",
            "3. low": "130.1500",
            "4. close": "130.4600",
            "5. volume": "5786900"
        },
        "2010-04-28": {
            "1. open": "129.4000",
            "2. high": "130.4700",
            "3. low": "129.0300",
            "4. close": "130.1000",
            "5. volume": "7122300"
        },
        "2010-04-27": {
            "1. open": "129.9000",
            "2. high": "132.0000",
            "3. low": "128.7100",
            "4. close": "128.8200",
            "5. volume": "10916700"
        },
        "2010-04-26": {
            "1. open": "129.7600",
            "2. high": "131.0400",
            "3. low": "129.5400",
            "4. close": "130.7300",
            "5. volume": "5285400"
        },
        "2010-04-23": {
            "1. open": "129.0800",
            "2. high": "130.1000",
            "3. low": "128.7100",
            "4. close": "129.9900",
            "5. volume": "6197300"
        },
        "2010-04-22": {
            "1. open": "128.6400",
            "2. high": "129.3600",
            "3. low": "127.7700",
            "4. close": "129.1300",
            "5. volume": "6018500"
        },
        "2010-04-21": {
            "1. open": "129.8700",
            "2. high": "130.2700",
            "3. low": "128.5000",
            "4. close": "128.9900",
            "5. volume": "7559200"
        },
        "2010-04-20": {
            "1. open": "129.2000",
            "2. high": "130.3300",
            "3. low": "128.2600",
            "4. close": "129.6900",
            "5. volume": "15216500"
        },
        "2010-04-19": {
            "1. open": "130.3800",
            "2. high": "132.2800",
            "3. low": "130.3800",
            "4. close": "132.2300",
            "5. volume": "11353700"
        },
        "2010-04-16": {
            "1. open": "130.6800",
            "2. high": "132.1700",
            "3. low": "130.2500",
            "4. close": "130.6300",
            "5. volume": "9546200"
        },
        "2010-04-15": {
            "1. open": "130.5300",
            "2. high": "131.1400",
            "3. low": "130.1902",
            "4. close": "130.8900",
            "5. volume": "6425300"
        },
        "2010-04-14": {
            "1. open": "129.7300",
            "2. high": "131.4200",
            "3. low": "129.4600",
            "4. close": "131.2500",
            "5. volume": "8545800"
        },
        "2010-04-13": {
            "1. open": "128.2600",
            "2. high": "129.4350",
            "3. low": "127.8400",
            "4. close": "129.0300",
            "5. volume": "6819100"
        },
        "2010-04-12": {
            "1. open": "128.5700",
            "2. high": "128.9560",
            "3. low": "128.2400",
            "4. close": "128.3600",
            "5. volume": "3992300"
        },
        "2010-04-09": {
            "1. open": "127.8800",
            "2. high": "128.8700",
            "3. low": "127.1200",
            "4. close": "128.7600",
            "5. volume": "5185100"
        },
        "2010-04-08": {
            "1. open": "128.0400",
            "2. high": "128.2300",
            "3. low": "127.2000",
            "4. close": "127.6100",
            "5. volume": "6006900"
        },
        "2010-04-07": {
            "1. open": "128.5300",
            "2. high": "129.2700",
            "3. low": "128.0100",
            "4. close": "128.4800",
            "5. volume": "5157000"
        },
        "2010-04-06": {
            "1. open": "128.6800",
            "2. high": "129.3000",
            "3. low": "128.0500",
            "4. close": "128.9300",
            "5. volume": "3926300"
        },
        "2010-04-05": {
            "1. open": "128.3800",
            "2. high": "129.8000",
            "3. low": "128.1400",
            "4. close": "129.3500",
            "5. volume": "4118700"
        },
        "2010-04-01": {
            "1. open": "128.9500",
            "2. high": "129.3100",
            "3. low": "127.5500",
            "4. close": "128.2500",
            "5. volume": "4980500"
        },
        "2010-03-31": {
            "1. open": "128.2300",
            "2. high": "128.7500",
            "3. low": "127.6500",
            "4. close": "128.2500",
            "5. volume": "4904800"
        },
        "2010-03-30": {
            "1. open": "128.9000",
            "2. high": "129.1300",
            "3. low": "128.2500",
            "4. close": "128.7700",
            "5. volume": "3426600"
        },
        "2010-03-29": {
            "1. open": "129.3000",
            "2. high": "129.9500",
            "3. low": "128.2600",
            "4. close": "128.5900",
            "5. volume": "4643000"
        },
        "2010-03-26": {
            "1. open": "128.9300",
            "2. high": "129.7800",
            "3. low": "128.7205",
            "4. close": "129.2600",
            "5. volume": "5550800"
        },
        "2010-03-25": {
            "1. open": "129.3600",
            "2. high": "130.7300",
            "3. low": "129.1300",
            "4. close": "129.2400",
            "5. volume": "7603200"
        },
        "2010-03-24": {
            "1. open": "128.6300",
            "2. high": "129.9500",
            "3. low": "128.4700",
            "4. close": "128.5300",
            "5. volume": "6669300"
        },
        "2010-03-23": {
            "1. open": "127.9400",
            "2. high": "129.4300",
            "3. low": "127.6400",
            "4. close": "129.3700",
            "5. volume": "5978500"
        },
        "2010-03-22": {
            "1. open": "127.1100",
            "2. high": "128.3900",
            "3. low": "126.5700",
            "4. close": "127.9800",
            "5. volume": "5651900"
        },
        "2010-03-19": {
            "1. open": "128.8400",
            "2. high": "128.9300",
            "3. low": "126.7800",
            "4. close": "127.7100",
            "5. volume": "10744300"
        },
        "2010-03-18": {
            "1. open": "127.4600",
            "2. high": "128.7500",
            "3. low": "127.4500",
            "4. close": "128.3800",
            "5. volume": "4954400"
        },
        "2010-03-17": {
            "1. open": "128.9000",
            "2. high": "128.9300",
            "3. low": "127.3600",
            "4. close": "127.7600",
            "5. volume": "6348400"
        },
        "2010-03-16": {
            "1. open": "128.0000",
            "2. high": "128.8800",
            "3. low": "127.4500",
            "4. close": "128.6700",
            "5. volume": "6134900"
        },
        "2010-03-15": {
            "1. open": "127.4000",
            "2. high": "128.3400",
            "3. low": "127.2800",
            "4. close": "127.8300",
            "5. volume": "4497700"
        },
        "2010-03-12": {
            "1. open": "127.9100",
            "2. high": "128.3700",
            "3. low": "127.5100",
            "4. close": "127.9400",
            "5. volume": "5169500"
        },
        "2010-03-11": {
            "1. open": "125.7100",
            "2. high": "127.8100",
            "3. low": "125.7100",
            "4. close": "127.6000",
            "5. volume": "7922200"
        },
        "2010-03-10": {
            "1. open": "125.9850",
            "2. high": "126.3600",
            "3. low": "125.2100",
            "4. close": "125.6200",
            "5. volume": "6916200"
        },
        "2010-03-09": {
            "1. open": "126.2700",
            "2. high": "126.2900",
            "3. low": "125.2000",
            "4. close": "125.5500",
            "5. volume": "7528800"
        },
        "2010-03-08": {
            "1. open": "127.0600",
            "2. high": "127.5000",
            "3. low": "126.3600",
            "4. close": "126.4100",
            "5. volume": "6199300"
        },
        "2010-03-05": {
            "1. open": "127.1700",
            "2. high": "127.5500",
            "3. low": "127.0400",
            "4. close": "127.2500",
            "5. volume": "6140200"
        },
        "2010-03-04": {
            "1. open": "126.8800",
            "2. high": "127.0700",
            "3. low": "125.4700",
            "4. close": "126.7200",
            "5. volume": "6032300"
        },
        "2010-03-03": {
            "1. open": "127.7300",
            "2. high": "128.0200",
            "3. low": "126.6800",
            "4. close": "126.8800",
            "5. volume": "6390000"
        },
        "2010-03-02": {
            "1. open": "128.7000",
            "2. high": "129.0900",
            "3. low": "127.1300",
            "4. close": "127.4200",
            "5. volume": "6013300"
        },
        "2010-03-01": {
            "1. open": "127.5000",
            "2. high": "128.8300",
            "3. low": "127.4700",
            "4. close": "128.5700",
            "5. volume": "4577700"
        },
        "2010-02-26": {
            "1. open": "127.0100",
            "2. high": "128.0000",
            "3. low": "126.7400",
            "4. close": "127.1600",
            "5. volume": "4784200"
        },
        "2010-02-25": {
            "1. open": "126.0500",
            "2. high": "127.2400",
            "3. low": "125.5700",
            "4. close": "127.0700",
            "5. volume": "5658700"
        },
        "2010-02-24": {
            "1. open": "127.0200",
            "2. high": "128.2700",
            "3. low": "126.8100",
            "4. close": "127.5900",
            "5. volume": "4782000"
        },
        "2010-02-23": {
            "1. open": "126.4800",
            "2. high": "127.6600",
            "3. low": "126.0000",
            "4. close": "126.4600",
            "5. volume": "4591900"
        },
        "2010-02-22": {
            "1. open": "127.3000",
            "2. high": "127.4300",
            "3. low": "126.3100",
            "4. close": "126.8500",
            "5. volume": "3808100"
        },
        "2010-02-19": {
            "1. open": "127.3500",
            "2. high": "128.0600",
            "3. low": "126.8724",
            "4. close": "127.1900",
            "5. volume": "6303100"
        },
        "2010-02-18": {
            "1. open": "126.1300",
            "2. high": "128.0000",
            "3. low": "126.0000",
            "4. close": "127.8100",
            "5. volume": "5525900"
        },
        "2010-02-17": {
            "1. open": "125.5000",
            "2. high": "126.5300",
            "3. low": "125.2100",
            "4. close": "126.3300",
            "5. volume": "5827400"
        },
        "2010-02-16": {
            "1. open": "124.9100",
            "2. high": "125.2300",
            "3. low": "124.1100",
            "4. close": "125.2300",
            "5. volume": "6777300"
        },
        "2010-02-12": {
            "1. open": "123.0100",
            "2. high": "124.0500",
            "3. low": "121.6100",
            "4. close": "124.0000",
            "5. volume": "8017700"
        },
        "2010-02-11": {
            "1. open": "122.5800",
            "2. high": "124.2000",
            "3. low": "122.0600",
            "4. close": "123.7300",
            "5. volume": "5089000"
        },
        "2010-02-10": {
            "1. open": "122.9400",
            "2. high": "123.6500",
            "3. low": "122.2100",
            "4. close": "122.8100",
            "5. volume": "5219100"
        },
        "2010-02-09": {
            "1. open": "122.6500",
            "2. high": "124.2000",
            "3. low": "122.4600",
            "4. close": "123.2100",
            "5. volume": "6044500"
        },
        "2010-02-08": {
            "1. open": "123.1500",
            "2. high": "123.2200",
            "3. low": "121.7400",
            "4. close": "121.8800",
            "5. volume": "5718500"
        },
        "2010-02-05": {
            "1. open": "123.0400",
            "2. high": "123.7200",
            "3. low": "121.8300",
            "4. close": "122.9700",
            "5. volume": "8617000"
        },
        "2010-02-04": {
            "1. open": "125.1900",
            "2. high": "125.4400",
            "3. low": "122.9000",
            "4. close": "123.0000",
            "5. volume": "9126900"
        },
        "2010-02-03": {
            "1. open": "125.1600",
            "2. high": "126.0700",
            "3. low": "125.0700",
            "4. close": "125.6600",
            "5. volume": "4177100"
        },
        "2010-02-02": {
            "1. open": "124.7900",
            "2. high": "125.8100",
            "3. low": "123.9500",
            "4. close": "125.5300",
            "5. volume": "5899900"
        },
        "2010-02-01": {
            "1. open": "123.2300",
            "2. high": "124.9500",
            "3. low": "122.7800",
            "4. close": "124.6700",
            "5. volume": "7242900"
        },
        "2010-01-29": {
            "1. open": "124.3200",
            "2. high": "125.0000",
            "3. low": "121.9000",
            "4. close": "122.3900",
            "5. volume": "11571200"
        },
        "2010-01-28": {
            "1. open": "127.0300",
            "2. high": "127.0400",
            "3. low": "123.0500",
            "4. close": "123.7500",
            "5. volume": "9622200"
        },
        "2010-01-27": {
            "1. open": "125.8200",
            "2. high": "126.9600",
            "3. low": "125.0400",
            "4. close": "126.3300",
            "5. volume": "8719200"
        },
        "2010-01-26": {
            "1. open": "125.9200",
            "2. high": "127.7500",
            "3. low": "125.4100",
            "4. close": "125.7500",
            "5. volume": "7135300"
        },
        "2010-01-25": {
            "1. open": "126.3300",
            "2. high": "126.8950",
            "3. low": "125.7100",
            "4. close": "126.1200",
            "5. volume": "5738500"
        },
        "2010-01-22": {
            "1. open": "128.6700",
            "2. high": "128.8900",
            "3. low": "125.3700",
            "4. close": "125.5000",
            "5. volume": "10088600"
        },
        "2010-01-21": {
            "1. open": "130.4700",
            "2. high": "130.6900",
            "3. low": "128.0600",
            "4. close": "129.0000",
            "5. volume": "9608600"
        },
        "2010-01-20": {
            "1. open": "130.4600",
            "2. high": "131.1500",
            "3. low": "128.9500",
            "4. close": "130.2500",
            "5. volume": "15197500"
        },
        "2010-01-19": {
            "1. open": "131.6300",
            "2. high": "134.2500",
            "3. low": "131.5600",
            "4. close": "134.1400",
            "5. volume": "13916200"
        },
        "2010-01-15": {
            "1. open": "132.0300",
            "2. high": "132.8900",
            "3. low": "131.0890",
            "4. close": "131.7800",
            "5. volume": "8494400"
        },
        "2010-01-14": {
            "1. open": "130.5500",
            "2. high": "132.7100",
            "3. low": "129.9100",
            "4. close": "132.3100",
            "5. volume": "7111800"
        },
        "2010-01-13": {
            "1. open": "130.3900",
            "2. high": "131.1200",
            "3. low": "129.1600",
            "4. close": "130.2300",
            "5. volume": "6455400"
        },
        "2010-01-12": {
            "1. open": "129.0300",
            "2. high": "131.3300",
            "3. low": "129.0000",
            "4. close": "130.5100",
            "5. volume": "8081500"
        },
        "2010-01-11": {
            "1. open": "131.0600",
            "2. high": "131.0600",
            "3. low": "128.6700",
            "4. close": "129.4800",
            "5. volume": "5730400"
        },
        "2010-01-08": {
            "1. open": "129.0700",
            "2. high": "130.9199",
            "3. low": "129.0500",
            "4. close": "130.8500",
            "5. volume": "4197200"
        },
        "2010-01-07": {
            "1. open": "129.8700",
            "2. high": "130.2500",
            "3. low": "128.9100",
            "4. close": "129.5500",
            "5. volume": "5840600"
        },
        "2010-01-06": {
            "1. open": "130.6800",
            "2. high": "131.4900",
            "3. low": "129.8100",
            "4. close": "130.0000",
            "5. volume": "5605300"
        },
        "2010-01-05": {
            "1. open": "131.6800",
            "2. high": "131.8500",
            "3. low": "130.1000",
            "4. close": "130.8500",
            "5. volume": "6841400"
        },
        "2010-01-04": {
            "1. open": "131.1800",
            "2. high": "132.9700",
            "3. low": "130.8500",
            "4. close": "132.4500",
            "5. volume": "6155300"
        },
        "2009-12-31": {
            "1. open": "132.4100",
            "2. high": "132.8500",
            "3. low": "130.7500",
            "4. close": "130.9000",
            "5. volume": "4223400"
        },
        "2009-12-30": {
            "1. open": "131.2300",
            "2. high": "132.6800",
            "3. low": "130.6800",
            "4. close": "132.5700",
            "5. volume": "3867000"
        },
        "2009-12-29": {
            "1. open": "132.2800",
            "2. high": "132.3700",
            "3. low": "131.8000",
            "4. close": "131.8500",
            "5. volume": "4184200"
        },
        "2009-12-28": {
            "1. open": "130.9900",
            "2. high": "132.3100",
            "3. low": "130.7200",
            "4. close": "132.3100",
            "5. volume": "5800400"
        },
        "2009-12-24": {
            "1. open": "129.8900",
            "2. high": "130.5700",
            "3. low": "129.4800",
            "4. close": "130.5700",
            "5. volume": "4265100"
        },
        "2009-12-23": {
            "1. open": "129.7000",
            "2. high": "130.0000",
            "3. low": "129.3000",
            "4. close": "130.0000",
            "5. volume": "4127600"
        },
        "2009-12-22": {
            "1. open": "129.3000",
            "2. high": "129.9800",
            "3. low": "129.1900",
            "4. close": "129.9300",
            "5. volume": "5535500"
        },
        "2009-12-21": {
            "1. open": "127.8000",
            "2. high": "128.9400",
            "3. low": "127.6800",
            "4. close": "128.6500",
            "5. volume": "4772500"
        },
        "2009-12-18": {
            "1. open": "127.9700",
            "2. high": "128.3900",
            "3. low": "127.0000",
            "4. close": "127.9100",
            "5. volume": "9106600"
        },
        "2009-12-17": {
            "1. open": "128.0000",
            "2. high": "128.5600",
            "3. low": "127.1200",
            "4. close": "127.4000",
            "5. volume": "5909500"
        },
        "2009-12-16": {
            "1. open": "128.7400",
            "2. high": "129.6000",
            "3. low": "128.3500",
            "4. close": "128.7100",
            "5. volume": "6372500"
        },
        "2009-12-15": {
            "1. open": "129.4600",
            "2. high": "129.8600",
            "3. low": "127.9400",
            "4. close": "128.4900",
            "5. volume": "7862600"
        },
        "2009-12-14": {
            "1. open": "129.6500",
            "2. high": "129.9800",
            "3. low": "129.6000",
            "4. close": "129.9300",
            "5. volume": "5201300"
        },
        "2009-12-11": {
            "1. open": "129.0100",
            "2. high": "129.7700",
            "3. low": "128.7100",
            "4. close": "129.6800",
            "5. volume": "6597200"
        },
        "2009-12-10": {
            "1. open": "128.1300",
            "2. high": "129.4700",
            "3. low": "128.0900",
            "4. close": "129.3400",
            "5. volume": "7077800"
        },
        "2009-12-09": {
            "1. open": "126.7000",
            "2. high": "128.3900",
            "3. low": "126.1100",
            "4. close": "128.3900",
            "5. volume": "6071900"
        },
        "2009-12-08": {
            "1. open": "126.9700",
            "2. high": "127.3500",
            "3. low": "126.1600",
            "4. close": "126.8000",
            "5. volume": "5351400"
        },
        "2009-12-07": {
            "1. open": "126.8800",
            "2. high": "127.5300",
            "3. low": "126.5900",
            "4. close": "127.0400",
            "5. volume": "4144400"
        },
        "2009-12-04": {
            "1. open": "128.4000",
            "2. high": "128.9000",
            "3. low": "126.0000",
            "4. close": "127.2500",
            "5. volume": "7068500"
        },
        "2009-12-03": {
            "1. open": "127.6000",
            "2. high": "128.4700",
            "3. low": "127.2500",
            "4. close": "127.5500",
            "5. volume": "5760000"
        },
        "2009-12-02": {
            "1. open": "127.3200",
            "2. high": "128.3900",
            "3. low": "127.1600",
            "4. close": "127.2100",
            "5. volume": "4597900"
        },
        "2009-12-01": {
            "1. open": "127.2900",
            "2. high": "128.3900",
            "3. low": "126.8500",
            "4. close": "127.9400",
            "5. volume": "6578600"
        },
        "2009-11-30": {
            "1. open": "125.1200",
            "2. high": "126.6000",
            "3. low": "124.9200",
            "4. close": "126.3500",
            "5. volume": "6302700"
        },
        "2009-11-27": {
            "1. open": "124.5900",
            "2. high": "126.6200",
            "3. low": "124.2600",
            "4. close": "125.7000",
            "5. volume": "3319200"
        },
        "2009-11-25": {
            "1. open": "127.8800",
            "2. high": "128.2200",
            "3. low": "127.0800",
            "4. close": "127.2800",
            "5. volume": "3967700"
        },
        "2009-11-24": {
            "1. open": "127.9000",
            "2. high": "128.3200",
            "3. low": "127.1400",
            "4. close": "127.9300",
            "5. volume": "4816500"
        },
        "2009-11-23": {
            "1. open": "127.7000",
            "2. high": "128.9400",
            "3. low": "127.6500",
            "4. close": "128.2000",
            "5. volume": "7003500"
        },
        "2009-11-20": {
            "1. open": "127.1700",
            "2. high": "127.6900",
            "3. low": "126.4600",
            "4. close": "126.9600",
            "5. volume": "5354200"
        },
        "2009-11-19": {
            "1. open": "127.2800",
            "2. high": "127.8400",
            "3. low": "126.5100",
            "4. close": "127.5400",
            "5. volume": "5308400"
        },
        "2009-11-18": {
            "1. open": "128.0500",
            "2. high": "128.3500",
            "3. low": "127.5500",
            "4. close": "128.1500",
            "5. volume": "3970100"
        },
        "2009-11-17": {
            "1. open": "127.4300",
            "2. high": "128.6550",
            "3. low": "127.4000",
            "4. close": "128.6300",
            "5. volume": "1027500"
        },
        "2009-11-16": {
            "1. open": "127.1700",
            "2. high": "128.2400",
            "3. low": "127.0300",
            "4. close": "128.2100",
            "5. volume": "7822500"
        },
        "2009-11-13": {
            "1. open": "126.4100",
            "2. high": "127.8000",
            "3. low": "126.2700",
            "4. close": "127.0300",
            "5. volume": "4979700"
        },
        "2009-11-12": {
            "1. open": "126.6100",
            "2. high": "127.6500",
            "3. low": "126.1100",
            "4. close": "126.2600",
            "5. volume": "5345400"
        },
        "2009-11-11": {
            "1. open": "126.5500",
            "2. high": "127.3000",
            "3. low": "125.9400",
            "4. close": "127.1900",
            "5. volume": "6530800"
        },
        "2009-11-10": {
            "1. open": "125.3000",
            "2. high": "127.0500",
            "3. low": "125.1700",
            "4. close": "126.9100",
            "5. volume": "6444500"
        },
        "2009-11-09": {
            "1. open": "123.9200",
            "2. high": "126.0000",
            "3. low": "123.4900",
            "4. close": "126.0000",
            "5. volume": "7764600"
        },
        "2009-11-06": {
            "1. open": "122.5100",
            "2. high": "123.4900",
            "3. low": "122.2300",
            "4. close": "123.4900",
            "5. volume": "4979600"
        },
        "2009-11-05": {
            "1. open": "122.1200",
            "2. high": "123.5000",
            "3. low": "122.0000",
            "4. close": "122.5500",
            "5. volume": "6701800"
        },
        "2009-11-04": {
            "1. open": "121.4600",
            "2. high": "122.5000",
            "3. low": "121.1600",
            "4. close": "121.2900",
            "5. volume": "6353300"
        },
        "2009-11-03": {
            "1. open": "119.5300",
            "2. high": "121.1900",
            "3. low": "119.5300",
            "4. close": "121.1600",
            "5. volume": "5706800"
        },
        "2009-11-02": {
            "1. open": "120.6100",
            "2. high": "121.9300",
            "3. low": "119.5000",
            "4. close": "120.5600",
            "5. volume": "7049400"
        },
        "2009-10-30": {
            "1. open": "122.6300",
            "2. high": "124.3000",
            "3. low": "120.4800",
            "4. close": "120.6100",
            "5. volume": "7711700"
        },
        "2009-10-29": {
            "1. open": "122.1500",
            "2. high": "123.0300",
            "3. low": "121.6000",
            "4. close": "122.8700",
            "5. volume": "6309400"
        },
        "2009-10-28": {
            "1. open": "120.4700",
            "2. high": "121.6800",
            "3. low": "119.8700",
            "4. close": "121.5000",
            "5. volume": "8780400"
        },
        "2009-10-27": {
            "1. open": "120.1800",
            "2. high": "122.1400",
            "3. low": "119.1500",
            "4. close": "120.6500",
            "5. volume": "9445400"
        },
        "2009-10-26": {
            "1. open": "120.6100",
            "2. high": "122.4400",
            "3. low": "119.5500",
            "4. close": "120.1100",
            "5. volume": "6538500"
        },
        "2009-10-23": {
            "1. open": "122.9500",
            "2. high": "123.0600",
            "3. low": "120.0000",
            "4. close": "120.3600",
            "5. volume": "6799200"
        },
        "2009-10-22": {
            "1. open": "120.7500",
            "2. high": "123.0000",
            "3. low": "120.3400",
            "4. close": "122.6900",
            "5. volume": "6027000"
        },
        "2009-10-21": {
            "1. open": "122.1800",
            "2. high": "124.1100",
            "3. low": "120.8600",
            "4. close": "120.8700",
            "5. volume": "7171000"
        },
        "2009-10-20": {
            "1. open": "123.3600",
            "2. high": "123.5000",
            "3. low": "121.5000",
            "4. close": "122.8200",
            "5. volume": "8780700"
        },
        "2009-10-19": {
            "1. open": "121.7600",
            "2. high": "123.3600",
            "3. low": "121.6100",
            "4. close": "123.0600",
            "5. volume": "7514100"
        },
        "2009-10-16": {
            "1. open": "123.1500",
            "2. high": "123.7000",
            "3. low": "121.2500",
            "4. close": "121.6400",
            "5. volume": "19216900"
        },
        "2009-10-15": {
            "1. open": "127.5600",
            "2. high": "128.0000",
            "3. low": "126.3200",
            "4. close": "127.9800",
            "5. volume": "11904600"
        },
        "2009-10-14": {
            "1. open": "127.7100",
            "2. high": "128.6100",
            "3. low": "126.6000",
            "4. close": "128.3500",
            "5. volume": "9545500"
        },
        "2009-10-13": {
            "1. open": "126.2200",
            "2. high": "127.3900",
            "3. low": "126.2000",
            "4. close": "127.0200",
            "5. volume": "7581300"
        },
        "2009-10-12": {
            "1. open": "125.4400",
            "2. high": "127.1000",
            "3. low": "125.2000",
            "4. close": "127.0400",
            "5. volume": "7730500"
        },
        "2009-10-09": {
            "1. open": "122.4300",
            "2. high": "126.0000",
            "3. low": "122.3000",
            "4. close": "125.9300",
            "5. volume": "13123100"
        },
        "2009-10-08": {
            "1. open": "122.5200",
            "2. high": "122.9800",
            "3. low": "121.8500",
            "4. close": "122.2900",
            "5. volume": "6498000"
        },
        "2009-10-07": {
            "1. open": "121.1200",
            "2. high": "122.8500",
            "3. low": "120.9400",
            "4. close": "122.7800",
            "5. volume": "5872000"
        },
        "2009-10-06": {
            "1. open": "120.3900",
            "2. high": "121.5900",
            "3. low": "120.2200",
            "4. close": "121.3500",
            "5. volume": "6659100"
        },
        "2009-10-05": {
            "1. open": "118.9000",
            "2. high": "120.1800",
            "3. low": "118.1300",
            "4. close": "119.7500",
            "5. volume": "5673300"
        },
        "2009-10-02": {
            "1. open": "117.4000",
            "2. high": "119.6600",
            "3. low": "117.2600",
            "4. close": "119.0200",
            "5. volume": "7581900"
        },
        "2009-10-01": {
            "1. open": "119.3900",
            "2. high": "119.6100",
            "3. low": "117.5600",
            "4. close": "117.9000",
            "5. volume": "7067500"
        },
        "2009-09-30": {
            "1. open": "119.1800",
            "2. high": "120.0000",
            "3. low": "117.5500",
            "4. close": "119.6100",
            "5. volume": "7733300"
        },
        "2009-09-29": {
            "1. open": "119.3600",
            "2. high": "119.9400",
            "3. low": "118.6000",
            "4. close": "118.8100",
            "5. volume": "6748800"
        },
        "2009-09-28": {
            "1. open": "120.5200",
            "2. high": "122.0000",
            "3. low": "118.9400",
            "4. close": "119.3300",
            "5. volume": "8248600"
        },
        "2009-09-25": {
            "1. open": "120.2700",
            "2. high": "121.6500",
            "3. low": "120.1000",
            "4. close": "121.0800",
            "5. volume": "5187900"
        },
        "2009-09-24": {
            "1. open": "120.6900",
            "2. high": "121.6500",
            "3. low": "120.4000",
            "4. close": "120.9400",
            "5. volume": "5426800"
        },
        "2009-09-23": {
            "1. open": "121.2600",
            "2. high": "122.7400",
            "3. low": "120.7100",
            "4. close": "120.8200",
            "5. volume": "5538100"
        },
        "2009-09-22": {
            "1. open": "122.0900",
            "2. high": "122.1100",
            "3. low": "120.9800",
            "4. close": "121.6100",
            "5. volume": "5564700"
        },
        "2009-09-21": {
            "1. open": "121.0300",
            "2. high": "122.0800",
            "3. low": "120.8800",
            "4. close": "121.5700",
            "5. volume": "4515100"
        },
        "2009-09-18": {
            "1. open": "122.4500",
            "2. high": "122.8800",
            "3. low": "121.6200",
            "4. close": "122.1100",
            "5. volume": "9935800"
        },
        "2009-09-17": {
            "1. open": "121.1400",
            "2. high": "122.7800",
            "3. low": "121.0500",
            "4. close": "121.8800",
            "5. volume": "8392600"
        },
        "2009-09-16": {
            "1. open": "119.5000",
            "2. high": "122.0000",
            "3. low": "119.3000",
            "4. close": "121.8200",
            "5. volume": "11236700"
        },
        "2009-09-15": {
            "1. open": "118.7800",
            "2. high": "119.4500",
            "3. low": "118.1600",
            "4. close": "119.3500",
            "5. volume": "6536000"
        },
        "2009-09-14": {
            "1. open": "117.0000",
            "2. high": "118.9900",
            "3. low": "116.9400",
            "4. close": "118.8800",
            "5. volume": "4758600"
        },
        "2009-09-11": {
            "1. open": "117.8000",
            "2. high": "119.2500",
            "3. low": "117.4700",
            "4. close": "118.0500",
            "5. volume": "5893700"
        },
        "2009-09-10": {
            "1. open": "116.9900",
            "2. high": "117.8300",
            "3. low": "116.7500",
            "4. close": "117.6700",
            "5. volume": "4889400"
        },
        "2009-09-09": {
            "1. open": "117.0300",
            "2. high": "117.6700",
            "3. low": "116.1600",
            "4. close": "116.7600",
            "5. volume": "5248100"
        },
        "2009-09-08": {
            "1. open": "117.9400",
            "2. high": "118.1700",
            "3. low": "116.6300",
            "4. close": "117.1600",
            "5. volume": "5797500"
        },
        "2009-09-04": {
            "1. open": "116.5800",
            "2. high": "117.5000",
            "3. low": "116.2100",
            "4. close": "117.4600",
            "5. volume": "3451700"
        },
        "2009-09-03": {
            "1. open": "116.5500",
            "2. high": "116.7300",
            "3. low": "115.1500",
            "4. close": "116.3300",
            "5. volume": "4936200"
        },
        "2009-09-02": {
            "1. open": "116.3400",
            "2. high": "117.2400",
            "3. low": "116.0000",
            "4. close": "116.0900",
            "5. volume": "5178800"
        },
        "2009-09-01": {
            "1. open": "117.6700",
            "2. high": "118.9300",
            "3. low": "116.5000",
            "4. close": "116.6900",
            "5. volume": "6303800"
        },
        "2009-08-31": {
            "1. open": "117.1000",
            "2. high": "118.0600",
            "3. low": "116.9200",
            "4. close": "118.0500",
            "5. volume": "5439400"
        },
        "2009-08-28": {
            "1. open": "120.1000",
            "2. high": "120.2300",
            "3. low": "117.7700",
            "4. close": "118.2200",
            "5. volume": "6235700"
        },
        "2009-08-27": {
            "1. open": "118.7300",
            "2. high": "119.5900",
            "3. low": "117.8500",
            "4. close": "119.4300",
            "5. volume": "4356900"
        },
        "2009-08-26": {
            "1. open": "118.6400",
            "2. high": "119.8500",
            "3. low": "117.5100",
            "4. close": "119.4700",
            "5. volume": "4515500"
        },
        "2009-08-25": {
            "1. open": "119.2500",
            "2. high": "120.1500",
            "3. low": "118.7100",
            "4. close": "118.8300",
            "5. volume": "4652200"
        },
        "2009-08-24": {
            "1. open": "119.9200",
            "2. high": "120.8800",
            "3. low": "119.1000",
            "4. close": "119.3200",
            "5. volume": "6363400"
        },
        "2009-08-21": {
            "1. open": "119.6500",
            "2. high": "120.0100",
            "3. low": "118.5500",
            "4. close": "119.9000",
            "5. volume": "8306800"
        },
        "2009-08-20": {
            "1. open": "118.4400",
            "2. high": "119.4100",
            "3. low": "118.1000",
            "4. close": "118.9500",
            "5. volume": "4841700"
        },
        "2009-08-19": {
            "1. open": "116.3600",
            "2. high": "118.7700",
            "3. low": "116.1200",
            "4. close": "118.5700",
            "5. volume": "4837900"
        },
        "2009-08-18": {
            "1. open": "116.8100",
            "2. high": "118.0000",
            "3. low": "116.7300",
            "4. close": "117.6300",
            "5. volume": "4286200"
        },
        "2009-08-17": {
            "1. open": "116.6900",
            "2. high": "117.4400",
            "3. low": "116.2100",
            "4. close": "116.8600",
            "5. volume": "5349600"
        },
        "2009-08-14": {
            "1. open": "119.2900",
            "2. high": "119.7400",
            "3. low": "117.6200",
            "4. close": "118.5700",
            "5. volume": "4796400"
        },
        "2009-08-13": {
            "1. open": "119.2800",
            "2. high": "119.7800",
            "3. low": "118.6300",
            "4. close": "119.5800",
            "5. volume": "5489200"
        },
        "2009-08-12": {
            "1. open": "117.6000",
            "2. high": "119.9600",
            "3. low": "117.4200",
            "4. close": "119.2900",
            "5. volume": "6289700"
        },
        "2009-08-11": {
            "1. open": "118.0300",
            "2. high": "118.5000",
            "3. low": "117.3200",
            "4. close": "117.7900",
            "5. volume": "4844500"
        },
        "2009-08-10": {
            "1. open": "118.1700",
            "2. high": "119.1900",
            "3. low": "117.9700",
            "4. close": "118.7000",
            "5. volume": "3981300"
        },
        "2009-08-07": {
            "1. open": "118.1100",
            "2. high": "119.9100",
            "3. low": "118.1100",
            "4. close": "119.3300",
            "5. volume": "5763200"
        },
        "2009-08-06": {
            "1. open": "118.3100",
            "2. high": "118.4000",
            "3. low": "116.7000",
            "4. close": "117.3800",
            "5. volume": "6003100"
        },
        "2009-08-05": {
            "1. open": "118.5150",
            "2. high": "119.0000",
            "3. low": "117.8600",
            "4. close": "117.9200",
            "5. volume": "5025800"
        },
        "2009-08-04": {
            "1. open": "119.1700",
            "2. high": "119.8000",
            "3. low": "119.0200",
            "4. close": "119.6000",
            "5. volume": "4993500"
        },
        "2009-08-03": {
            "1. open": "118.8800",
            "2. high": "119.9600",
            "3. low": "118.6900",
            "4. close": "119.9200",
            "5. volume": "6108200"
        },
        "2009-07-31": {
            "1. open": "117.5600",
            "2. high": "118.9900",
            "3. low": "117.5600",
            "4. close": "117.9300",
            "5. volume": "5329600"
        },
        "2009-07-30": {
            "1. open": "118.0000",
            "2. high": "119.3700",
            "3. low": "117.6700",
            "4. close": "117.8600",
            "5. volume": "6803100"
        },
        "2009-07-29": {
            "1. open": "116.3600",
            "2. high": "117.2800",
            "3. low": "116.0500",
            "4. close": "117.2600",
            "5. volume": "5100900"
        },
        "2009-07-28": {
            "1. open": "116.6300",
            "2. high": "117.5200",
            "3. low": "116.3400",
            "4. close": "117.2800",
            "5. volume": "5782900"
        },
        "2009-07-27": {
            "1. open": "116.9500",
            "2. high": "117.9200",
            "3. low": "116.5700",
            "4. close": "117.6300",
            "5. volume": "5069200"
        },
        "2009-07-24": {
            "1. open": "116.6800",
            "2. high": "118.1500",
            "3. low": "116.6300",
            "4. close": "117.6400",
            "5. volume": "6261000"
        },
        "2009-07-23": {
            "1. open": "115.0600",
            "2. high": "118.0000",
            "3. low": "115.0600",
            "4. close": "117.0600",
            "5. volume": "8461400"
        },
        "2009-07-22": {
            "1. open": "116.1800",
            "2. high": "117.2000",
            "3. low": "115.0900",
            "4. close": "115.5700",
            "5. volume": "8813400"
        },
        "2009-07-21": {
            "1. open": "115.8700",
            "2. high": "117.0400",
            "3. low": "115.3800",
            "4. close": "117.0400",
            "5. volume": "8301700"
        },
        "2009-07-20": {
            "1. open": "114.5300",
            "2. high": "116.8800",
            "3. low": "114.3900",
            "4. close": "116.4400",
            "5. volume": "10682500"
        },
        "2009-07-17": {
            "1. open": "113.4100",
            "2. high": "115.5300",
            "3. low": "113.1600",
            "4. close": "115.4200",
            "5. volume": "20188900"
        },
        "2009-07-16": {
            "1. open": "106.8400",
            "2. high": "110.9700",
            "3. low": "106.7900",
            "4. close": "110.6400",
            "5. volume": "14997900"
        },
        "2009-07-15": {
            "1. open": "104.7500",
            "2. high": "107.2200",
            "3. low": "104.6000",
            "4. close": "107.2200",
            "5. volume": "8699100"
        },
        "2009-07-14": {
            "1. open": "103.4200",
            "2. high": "103.6200",
            "3. low": "102.5200",
            "4. close": "103.2500",
            "5. volume": "5413500"
        },
        "2009-07-13": {
            "1. open": "101.2800",
            "2. high": "103.6500",
            "3. low": "100.1900",
            "4. close": "103.6200",
            "5. volume": "9494300"
        },
        "2009-07-10": {
            "1. open": "100.9700",
            "2. high": "101.7200",
            "3. low": "99.8000",
            "4. close": "100.8300",
            "5. volume": "7465900"
        },
        "2009-07-09": {
            "1. open": "101.1200",
            "2. high": "102.7800",
            "3. low": "100.8500",
            "4. close": "102.0800",
            "5. volume": "6153200"
        },
        "2009-07-08": {
            "1. open": "100.2900",
            "2. high": "101.1700",
            "3. low": "99.5000",
            "4. close": "100.6800",
            "5. volume": "7380800"
        },
        "2009-07-07": {
            "1. open": "101.3400",
            "2. high": "101.9600",
            "3. low": "100.0300",
            "4. close": "100.1900",
            "5. volume": "6685600"
        },
        "2009-07-06": {
            "1. open": "101.5700",
            "2. high": "102.2300",
            "3. low": "100.4700",
            "4. close": "101.6500",
            "5. volume": "6522500"
        },
        "2009-07-02": {
            "1. open": "103.8000",
            "2. high": "103.9100",
            "3. low": "101.7300",
            "4. close": "101.7300",
            "5. volume": "7026700"
        },
        "2009-07-01": {
            "1. open": "105.0000",
            "2. high": "106.2700",
            "3. low": "104.7300",
            "4. close": "104.8400",
            "5. volume": "5537300"
        },
        "2009-06-30": {
            "1. open": "105.6900",
            "2. high": "106.0300",
            "3. low": "103.8100",
            "4. close": "104.4200",
            "5. volume": "7512600"
        },
        "2009-06-29": {
            "1. open": "105.9900",
            "2. high": "106.1800",
            "3. low": "105.1600",
            "4. close": "105.8300",
            "5. volume": "4681800"
        },
        "2009-06-26": {
            "1. open": "106.5000",
            "2. high": "106.5000",
            "3. low": "105.0500",
            "4. close": "105.6800",
            "5. volume": "5127900"
        },
        "2009-06-25": {
            "1. open": "103.7000",
            "2. high": "106.7850",
            "3. low": "103.5100",
            "4. close": "106.0600",
            "5. volume": "6900600"
        },
        "2009-06-24": {
            "1. open": "105.3900",
            "2. high": "106.4800",
            "3. low": "103.7200",
            "4. close": "104.1500",
            "5. volume": "6395200"
        },
        "2009-06-23": {
            "1. open": "104.7500",
            "2. high": "104.8700",
            "3. low": "103.7900",
            "4. close": "104.4400",
            "5. volume": "5152600"
        },
        "2009-06-22": {
            "1. open": "105.1800",
            "2. high": "105.8800",
            "3. low": "104.2300",
            "4. close": "104.5200",
            "5. volume": "7295400"
        },
        "2009-06-19": {
            "1. open": "106.3100",
            "2. high": "106.6500",
            "3. low": "105.5000",
            "4. close": "105.8900",
            "5. volume": "13559000"
        },
        "2009-06-18": {
            "1. open": "106.9300",
            "2. high": "107.5300",
            "3. low": "106.1200",
            "4. close": "106.3300",
            "5. volume": "6206900"
        },
        "2009-06-17": {
            "1. open": "107.4600",
            "2. high": "107.8800",
            "3. low": "106.8800",
            "4. close": "107.0000",
            "5. volume": "7366200"
        },
        "2009-06-16": {
            "1. open": "108.4700",
            "2. high": "109.1400",
            "3. low": "107.2700",
            "4. close": "107.3200",
            "5. volume": "7231000"
        },
        "2009-06-15": {
            "1. open": "107.6300",
            "2. high": "108.8300",
            "3. low": "107.2400",
            "4. close": "107.6200",
            "5. volume": "8567600"
        },
        "2009-06-12": {
            "1. open": "108.4000",
            "2. high": "109.2800",
            "3. low": "107.7500",
            "4. close": "108.2100",
            "5. volume": "7250900"
        },
        "2009-06-11": {
            "1. open": "108.7500",
            "2. high": "110.6400",
            "3. low": "108.5600",
            "4. close": "109.4000",
            "5. volume": "9134300"
        },
        "2009-06-10": {
            "1. open": "109.2000",
            "2. high": "109.2800",
            "3. low": "107.0500",
            "4. close": "108.3500",
            "5. volume": "7578100"
        },
        "2009-06-09": {
            "1. open": "108.1500",
            "2. high": "109.1400",
            "3. low": "107.9900",
            "4. close": "108.1400",
            "5. volume": "8585900"
        },
        "2009-06-08": {
            "1. open": "106.6400",
            "2. high": "107.9800",
            "3. low": "105.5000",
            "4. close": "107.4900",
            "5. volume": "6363800"
        },
        "2009-06-05": {
            "1. open": "107.3300",
            "2. high": "108.4000",
            "3. low": "106.7500",
            "4. close": "107.2400",
            "5. volume": "7665000"
        },
        "2009-06-04": {
            "1. open": "106.1700",
            "2. high": "106.8700",
            "3. low": "105.6000",
            "4. close": "106.3300",
            "5. volume": "5468500"
        },
        "2009-06-03": {
            "1. open": "106.5300",
            "2. high": "106.6000",
            "3. low": "105.1100",
            "4. close": "106.4900",
            "5. volume": "7688000"
        },
        "2009-06-02": {
            "1. open": "107.5100",
            "2. high": "108.8000",
            "3. low": "106.6600",
            "4. close": "106.8300",
            "5. volume": "7045800"
        },
        "2009-06-01": {
            "1. open": "106.9400",
            "2. high": "108.6700",
            "3. low": "106.6700",
            "4. close": "108.3700",
            "5. volume": "7725000"
        },
        "2009-05-29": {
            "1. open": "104.4700",
            "2. high": "106.5000",
            "3. low": "103.9500",
            "4. close": "106.2800",
            "5. volume": "6871800"
        },
        "2009-05-28": {
            "1. open": "103.3400",
            "2. high": "105.1400",
            "3. low": "102.6800",
            "4. close": "104.6900",
            "5. volume": "6127500"
        },
        "2009-05-27": {
            "1. open": "104.3400",
            "2. high": "105.1700",
            "3. low": "102.9100",
            "4. close": "102.9300",
            "5. volume": "7119600"
        },
        "2009-05-26": {
            "1. open": "101.3200",
            "2. high": "105.6300",
            "3. low": "101.0200",
            "4. close": "105.0200",
            "5. volume": "7211200"
        },
        "2009-05-22": {
            "1. open": "102.6700",
            "2. high": "103.3100",
            "3. low": "101.7500",
            "4. close": "101.8900",
            "5. volume": "5596200"
        },
        "2009-05-21": {
            "1. open": "103.0700",
            "2. high": "103.2500",
            "3. low": "101.7400",
            "4. close": "102.8200",
            "5. volume": "7411500"
        },
        "2009-05-20": {
            "1. open": "105.5100",
            "2. high": "105.9800",
            "3. low": "103.8100",
            "4. close": "104.0500",
            "5. volume": "7083100"
        },
        "2009-05-19": {
            "1. open": "104.3300",
            "2. high": "106.1200",
            "3. low": "104.0000",
            "4. close": "105.5100",
            "5. volume": "7079200"
        },
        "2009-05-18": {
            "1. open": "102.0000",
            "2. high": "104.7100",
            "3. low": "101.9400",
            "4. close": "104.5800",
            "5. volume": "7429500"
        },
        "2009-05-15": {
            "1. open": "100.9000",
            "2. high": "103.0700",
            "3. low": "100.5700",
            "4. close": "101.3700",
            "5. volume": "8367400"
        },
        "2009-05-14": {
            "1. open": "101.7200",
            "2. high": "102.7100",
            "3. low": "100.7700",
            "4. close": "101.0500",
            "5. volume": "9445100"
        },
        "2009-05-13": {
            "1. open": "102.8800",
            "2. high": "103.1000",
            "3. low": "101.3500",
            "4. close": "102.2600",
            "5. volume": "8202100"
        },
        "2009-05-12": {
            "1. open": "102.9800",
            "2. high": "104.3800",
            "3. low": "102.3700",
            "4. close": "103.9400",
            "5. volume": "7961600"
        },
        "2009-05-11": {
            "1. open": "101.0900",
            "2. high": "103.8770",
            "3. low": "100.9500",
            "4. close": "102.9000",
            "5. volume": "8253000"
        },
        "2009-05-08": {
            "1. open": "103.5800",
            "2. high": "103.7500",
            "3. low": "99.8300",
            "4. close": "101.4900",
            "5. volume": "11575500"
        },
        "2009-05-07": {
            "1. open": "104.6500",
            "2. high": "104.7964",
            "3. low": "101.8300",
            "4. close": "102.5900",
            "5. volume": "8521400"
        },
        "2009-05-06": {
            "1. open": "105.2300",
            "2. high": "105.5000",
            "3. low": "103.7100",
            "4. close": "104.6200",
            "5. volume": "7530900"
        },
        "2009-05-05": {
            "1. open": "106.0000",
            "2. high": "106.8200",
            "3. low": "105.5100",
            "4. close": "105.8500",
            "5. volume": "6750000"
        },
        "2009-05-04": {
            "1. open": "105.2600",
            "2. high": "106.7500",
            "3. low": "104.6100",
            "4. close": "106.1900",
            "5. volume": "8313900"
        },
        "2009-05-01": {
            "1. open": "103.7800",
            "2. high": "104.8600",
            "3. low": "102.9400",
            "4. close": "104.6100",
            "5. volume": "6234200"
        },
        "2009-04-30": {
            "1. open": "104.5500",
            "2. high": "106.0500",
            "3. low": "102.8500",
            "4. close": "103.2100",
            "5. volume": "10654500"
        },
        "2009-04-29": {
            "1. open": "101.9800",
            "2. high": "105.0000",
            "3. low": "101.6700",
            "4. close": "104.0400",
            "5. volume": "9783700"
        },
        "2009-04-28": {
            "1. open": "99.3600",
            "2. high": "102.7300",
            "3. low": "99.2500",
            "4. close": "101.9400",
            "5. volume": "11110500"
        },
        "2009-04-27": {
            "1. open": "99.6100",
            "2. high": "101.6900",
            "3. low": "99.2900",
            "4. close": "99.9500",
            "5. volume": "8611400"
        },
        "2009-04-24": {
            "1. open": "101.1700",
            "2. high": "101.5800",
            "3. low": "99.5000",
            "4. close": "100.0800",
            "5. volume": "10157500"
        },
        "2009-04-23": {
            "1. open": "102.6500",
            "2. high": "102.7800",
            "3. low": "99.8000",
            "4. close": "101.4200",
            "5. volume": "9440400"
        },
        "2009-04-22": {
            "1. open": "101.1700",
            "2. high": "103.8600",
            "3. low": "101.0600",
            "4. close": "102.5500",
            "5. volume": "12120000"
        },
        "2009-04-21": {
            "1. open": "98.4100",
            "2. high": "102.4800",
            "3. low": "98.2000",
            "4. close": "102.3100",
            "5. volume": "15226700"
        },
        "2009-04-20": {
            "1. open": "100.2900",
            "2. high": "101.1899",
            "3. low": "99.2100",
            "4. close": "100.4300",
            "5. volume": "12524700"
        },
        "2009-04-17": {
            "1. open": "101.1800",
            "2. high": "102.0400",
            "3. low": "99.6900",
            "4. close": "101.2700",
            "5. volume": "10214200"
        },
        "2009-04-16": {
            "1. open": "99.7400",
            "2. high": "101.9200",
            "3. low": "99.1800",
            "4. close": "101.4300",
            "5. volume": "9259500"
        },
        "2009-04-15": {
            "1. open": "98.2300",
            "2. high": "99.0600",
            "3. low": "96.4400",
            "4. close": "98.8500",
            "5. volume": "8164200"
        },
        "2009-04-14": {
            "1. open": "99.0800",
            "2. high": "99.9500",
            "3. low": "98.2700",
            "4. close": "99.2700",
            "5. volume": "6276700"
        },
        "2009-04-13": {
            "1. open": "100.2800",
            "2. high": "101.6500",
            "3. low": "99.0400",
            "4. close": "99.9500",
            "5. volume": "7797200"
        },
        "2009-04-09": {
            "1. open": "102.0100",
            "2. high": "102.4500",
            "3. low": "100.2500",
            "4. close": "101.7000",
            "5. volume": "8013700"
        },
        "2009-04-08": {
            "1. open": "99.4500",
            "2. high": "101.5500",
            "3. low": "99.0000",
            "4. close": "101.1900",
            "5. volume": "7285200"
        },
        "2009-04-07": {
            "1. open": "100.1725",
            "2. high": "100.5000",
            "3. low": "98.5200",
            "4. close": "98.7500",
            "5. volume": "8768400"
        },
        "2009-04-06": {
            "1. open": "100.9000",
            "2. high": "101.8500",
            "3. low": "100.0000",
            "4. close": "101.5600",
            "5. volume": "8819800"
        },
        "2009-04-03": {
            "1. open": "99.7300",
            "2. high": "102.6600",
            "3. low": "99.7100",
            "4. close": "102.2200",
            "5. volume": "10962900"
        },
        "2009-04-02": {
            "1. open": "99.1500",
            "2. high": "101.9900",
            "3. low": "98.3800",
            "4. close": "100.8200",
            "5. volume": "16219000"
        },
        "2009-04-01": {
            "1. open": "96.1300",
            "2. high": "98.0000",
            "3. low": "95.7000",
            "4. close": "97.6100",
            "5. volume": "12212900"
        },
        "2009-03-31": {
            "1. open": "94.9600",
            "2. high": "98.6600",
            "3. low": "94.8500",
            "4. close": "96.8900",
            "5. volume": "14553700"
        },
        "2009-03-30": {
            "1. open": "92.0000",
            "2. high": "94.7400",
            "3. low": "91.8000",
            "4. close": "94.5200",
            "5. volume": "10964000"
        },
        "2009-03-27": {
            "1. open": "95.9900",
            "2. high": "96.0000",
            "3. low": "92.7500",
            "4. close": "94.1500",
            "5. volume": "15745200"
        },
        "2009-03-26": {
            "1. open": "98.4700",
            "2. high": "99.2000",
            "3. low": "97.7500",
            "4. close": "98.7800",
            "5. volume": "11434600"
        },
        "2009-03-25": {
            "1. open": "98.4700",
            "2. high": "99.8600",
            "3. low": "96.0900",
            "4. close": "97.9500",
            "5. volume": "12017000"
        },
        "2009-03-24": {
            "1. open": "97.6900",
            "2. high": "99.5500",
            "3. low": "97.5200",
            "4. close": "98.3000",
            "5. volume": "9346700"
        },
        "2009-03-23": {
            "1. open": "93.7000",
            "2. high": "98.7100",
            "3. low": "93.7000",
            "4. close": "98.7100",
            "5. volume": "12407200"
        },
        "2009-03-20": {
            "1. open": "93.1600",
            "2. high": "95.0000",
            "3. low": "92.1800",
            "4. close": "92.5100",
            "5. volume": "12193900"
        },
        "2009-03-19": {
            "1. open": "93.0800",
            "2. high": "93.3500",
            "3. low": "91.5100",
            "4. close": "92.6600",
            "5. volume": "9899300"
        },
        "2009-03-18": {
            "1. open": "89.4100",
            "2. high": "92.9000",
            "3. low": "89.4100",
            "4. close": "91.9500",
            "5. volume": "17954300"
        },
        "2009-03-17": {
            "1. open": "91.1100",
            "2. high": "92.9100",
            "3. low": "90.4500",
            "4. close": "92.9100",
            "5. volume": "11489700"
        },
        "2009-03-16": {
            "1. open": "91.3400",
            "2. high": "93.0000",
            "3. low": "90.5400",
            "4. close": "91.2200",
            "5. volume": "11793700"
        },
        "2009-03-13": {
            "1. open": "90.4000",
            "2. high": "90.6500",
            "3. low": "89.2900",
            "4. close": "90.3600",
            "5. volume": "9111900"
        },
        "2009-03-12": {
            "1. open": "88.5900",
            "2. high": "90.6000",
            "3. low": "87.4900",
            "4. close": "90.4000",
            "5. volume": "11829200"
        },
        "2009-03-11": {
            "1. open": "87.5100",
            "2. high": "89.5400",
            "3. low": "86.7200",
            "4. close": "88.6200",
            "5. volume": "11823900"
        },
        "2009-03-10": {
            "1. open": "85.1100",
            "2. high": "87.2500",
            "3. low": "83.6400",
            "4. close": "87.2500",
            "5. volume": "15914800"
        },
        "2009-03-09": {
            "1. open": "84.7000",
            "2. high": "86.8000",
            "3. low": "83.0200",
            "4. close": "83.4800",
            "5. volume": "13151800"
        },
        "2009-03-06": {
            "1. open": "87.4700",
            "2. high": "88.2500",
            "3. low": "83.8100",
            "4. close": "85.8100",
            "5. volume": "15186000"
        },
        "2009-03-05": {
            "1. open": "88.1300",
            "2. high": "90.1600",
            "3. low": "87.0200",
            "4. close": "87.4800",
            "5. volume": "14930100"
        },
        "2009-03-04": {
            "1. open": "88.9700",
            "2. high": "91.2400",
            "3. low": "87.6020",
            "4. close": "89.4900",
            "5. volume": "15391700"
        },
        "2009-03-03": {
            "1. open": "90.1600",
            "2. high": "90.1800",
            "3. low": "87.1900",
            "4. close": "87.7700",
            "5. volume": "13744100"
        },
        "2009-03-02": {
            "1. open": "91.1700",
            "2. high": "91.9000",
            "3. low": "88.7500",
            "4. close": "89.0500",
            "5. volume": "15231700"
        },
        "2009-02-27": {
            "1. open": "88.0100",
            "2. high": "93.2800",
            "3. low": "88.0100",
            "4. close": "92.0300",
            "5. volume": "21311200"
        },
        "2009-02-26": {
            "1. open": "87.0000",
            "2. high": "90.2000",
            "3. low": "86.3300",
            "4. close": "88.9700",
            "5. volume": "17423200"
        },
        "2009-02-25": {
            "1. open": "86.0000",
            "2. high": "87.1200",
            "3. low": "82.8500",
            "4. close": "85.9000",
            "5. volume": "12646400"
        },
        "2009-02-24": {
            "1. open": "84.4200",
            "2. high": "87.0800",
            "3. low": "84.1000",
            "4. close": "86.4000",
            "5. volume": "12915300"
        },
        "2009-02-23": {
            "1. open": "89.3000",
            "2. high": "89.3300",
            "3. low": "84.1900",
            "4. close": "84.3700",
            "5. volume": "13509600"
        },
        "2009-02-20": {
            "1. open": "88.0500",
            "2. high": "89.9000",
            "3. low": "87.3400",
            "4. close": "88.7900",
            "5. volume": "12400700"
        },
        "2009-02-19": {
            "1. open": "91.6900",
            "2. high": "92.1600",
            "3. low": "88.4500",
            "4. close": "88.9300",
            "5. volume": "12622700"
        },
        "2009-02-18": {
            "1. open": "91.1700",
            "2. high": "92.2500",
            "3. low": "90.4406",
            "4. close": "91.5100",
            "5. volume": "8492600"
        },
        "2009-02-17": {
            "1. open": "91.7300",
            "2. high": "92.4900",
            "3. low": "90.5000",
            "4. close": "90.6700",
            "5. volume": "8903500"
        },
        "2009-02-13": {
            "1. open": "94.7900",
            "2. high": "95.1800",
            "3. low": "93.5700",
            "4. close": "93.8400",
            "5. volume": "6742400"
        },
        "2009-02-12": {
            "1. open": "94.4100",
            "2. high": "95.2000",
            "3. low": "92.2000",
            "4. close": "95.0700",
            "5. volume": "9917700"
        },
        "2009-02-11": {
            "1. open": "93.4800",
            "2. high": "95.7700",
            "3. low": "93.0000",
            "4. close": "95.1600",
            "5. volume": "10765700"
        },
        "2009-02-10": {
            "1. open": "95.5800",
            "2. high": "96.8200",
            "3. low": "92.9600",
            "4. close": "93.2700",
            "5. volume": "13541300"
        },
        "2009-02-09": {
            "1. open": "95.9300",
            "2. high": "96.9800",
            "3. low": "94.7200",
            "4. close": "96.8200",
            "5. volume": "8165800"
        },
        "2009-02-06": {
            "1. open": "92.5100",
            "2. high": "97.1000",
            "3. low": "91.6500",
            "4. close": "96.1400",
            "5. volume": "13055900"
        },
        "2009-02-05": {
            "1. open": "92.1300",
            "2. high": "93.2000",
            "3. low": "91.2200",
            "4. close": "92.4100",
            "5. volume": "11622900"
        },
        "2009-02-04": {
            "1. open": "93.7400",
            "2. high": "94.9100",
            "3. low": "91.8200",
            "4. close": "92.8300",
            "5. volume": "10189800"
        },
        "2009-02-03": {
            "1. open": "91.0700",
            "2. high": "93.7300",
            "3. low": "90.1600",
            "4. close": "93.4800",
            "5. volume": "8864500"
        },
        "2009-02-02": {
            "1. open": "90.6000",
            "2. high": "91.8600",
            "3. low": "89.6900",
            "4. close": "90.9300",
            "5. volume": "9926400"
        },
        "2009-01-30": {
            "1. open": "92.2300",
            "2. high": "93.4800",
            "3. low": "91.2500",
            "4. close": "91.6500",
            "5. volume": "9617000"
        },
        "2009-01-29": {
            "1. open": "93.5800",
            "2. high": "94.5800",
            "3. low": "92.0200",
            "4. close": "92.5100",
            "5. volume": "9233500"
        },
        "2009-01-28": {
            "1. open": "92.7000",
            "2. high": "94.9400",
            "3. low": "91.9100",
            "4. close": "94.8200",
            "5. volume": "13407200"
        },
        "2009-01-27": {
            "1. open": "91.7700",
            "2. high": "91.9700",
            "3. low": "90.5000",
            "4. close": "91.6600",
            "5. volume": "8720800"
        },
        "2009-01-26": {
            "1. open": "89.7700",
            "2. high": "92.6700",
            "3. low": "89.5200",
            "4. close": "91.6000",
            "5. volume": "9840800"
        },
        "2009-01-23": {
            "1. open": "88.4000",
            "2. high": "90.7000",
            "3. low": "87.8100",
            "4. close": "89.4900",
            "5. volume": "10253700"
        },
        "2009-01-22": {
            "1. open": "89.8300",
            "2. high": "90.7400",
            "3. low": "88.1100",
            "4. close": "90.0700",
            "5. volume": "12350700"
        },
        "2009-01-21": {
            "1. open": "86.3500",
            "2. high": "91.6000",
            "3. low": "86.0000",
            "4. close": "91.4200",
            "5. volume": "24905000"
        },
        "2009-01-20": {
            "1. open": "84.7600",
            "2. high": "84.9200",
            "3. low": "81.7600",
            "4. close": "81.9800",
            "5. volume": "13800100"
        },
        "2009-01-16": {
            "1. open": "84.6100",
            "2. high": "85.7400",
            "3. low": "83.0800",
            "4. close": "84.9200",
            "5. volume": "11245300"
        },
        "2009-01-15": {
            "1. open": "83.3400",
            "2. high": "84.8300",
            "3. low": "82.2560",
            "4. close": "84.1200",
            "5. volume": "11734800"
        },
        "2009-01-14": {
            "1. open": "84.2000",
            "2. high": "84.8200",
            "3. low": "82.1100",
            "4. close": "83.1900",
            "5. volume": "9470000"
        },
        "2009-01-13": {
            "1. open": "85.5000",
            "2. high": "86.5900",
            "3. low": "84.7900",
            "4. close": "85.3400",
            "5. volume": "7657200"
        },
        "2009-01-12": {
            "1. open": "84.5700",
            "2. high": "86.6000",
            "3. low": "84.4200",
            "4. close": "85.7100",
            "5. volume": "8072700"
        },
        "2009-01-09": {
            "1. open": "87.0500",
            "2. high": "87.5000",
            "3. low": "84.2500",
            "4. close": "84.7000",
            "5. volume": "7440300"
        },
        "2009-01-08": {
            "1. open": "87.8100",
            "2. high": "88.1400",
            "3. low": "85.9800",
            "4. close": "87.1800",
            "5. volume": "7231800"
        },
        "2009-01-07": {
            "1. open": "87.8300",
            "2. high": "88.8000",
            "3. low": "87.1200",
            "4. close": "87.7900",
            "5. volume": "8455100"
        },
        "2009-01-06": {
            "1. open": "87.1100",
            "2. high": "90.4100",
            "3. low": "86.3700",
            "4. close": "89.2300",
            "5. volume": "9649500"
        },
        "2009-01-05": {
            "1. open": "86.4200",
            "2. high": "87.6700",
            "3. low": "86.1800",
            "4. close": "86.8200",
            "5. volume": "8315700"
        },
        "2009-01-02": {
            "1. open": "83.8900",
            "2. high": "87.5900",
            "3. low": "83.8900",
            "4. close": "87.3700",
            "5. volume": "7558200"
        },
        "2008-12-31": {
            "1. open": "83.5000",
            "2. high": "85.0000",
            "3. low": "83.5000",
            "4. close": "84.1600",
            "5. volume": "6667700"
        },
        "2008-12-30": {
            "1. open": "81.8300",
            "2. high": "83.6400",
            "3. low": "81.5200",
            "4. close": "83.5500",
            "5. volume": "5774400"
        },
        "2008-12-29": {
            "1. open": "81.7200",
            "2. high": "81.7200",
            "3. low": "79.6800",
            "4. close": "81.2500",
            "5. volume": "6062600"
        },
        "2008-12-26": {
            "1. open": "80.9300",
            "2. high": "81.8000",
            "3. low": "80.5500",
            "4. close": "81.3300",
            "5. volume": "3101300"
        },
        "2008-12-24": {
            "1. open": "80.5500",
            "2. high": "81.2200",
            "3. low": "79.9200",
            "4. close": "80.5200",
            "5. volume": "2415200"
        },
        "2008-12-23": {
            "1. open": "82.3500",
            "2. high": "82.8100",
            "3. low": "80.1300",
            "4. close": "80.6000",
            "5. volume": "6374400"
        },
        "2008-12-22": {
            "1. open": "83.2700",
            "2. high": "83.4500",
            "3. low": "80.3200",
            "4. close": "81.9900",
            "5. volume": "7083300"
        },
        "2008-12-19": {
            "1. open": "84.5900",
            "2. high": "85.2200",
            "3. low": "82.9700",
            "4. close": "83.5200",
            "5. volume": "13098600"
        },
        "2008-12-18": {
            "1. open": "85.7700",
            "2. high": "86.6400",
            "3. low": "82.9600",
            "4. close": "84.0000",
            "5. volume": "8029500"
        },
        "2008-12-17": {
            "1. open": "85.4400",
            "2. high": "87.2700",
            "3. low": "84.6566",
            "4. close": "85.8400",
            "5. volume": "8592000"
        },
        "2008-12-16": {
            "1. open": "83.1100",
            "2. high": "86.8400",
            "3. low": "82.8700",
            "4. close": "86.4000",
            "5. volume": "11559800"
        },
        "2008-12-15": {
            "1. open": "82.5100",
            "2. high": "83.5400",
            "3. low": "80.0000",
            "4. close": "82.7700",
            "5. volume": "8848200"
        },
        "2008-12-12": {
            "1. open": "78.6800",
            "2. high": "82.9400",
            "3. low": "78.0600",
            "4. close": "82.2000",
            "5. volume": "10381700"
        },
        "2008-12-11": {
            "1. open": "81.5000",
            "2. high": "82.8600",
            "3. low": "79.7700",
            "4. close": "80.5800",
            "5. volume": "10682400"
        },
        "2008-12-10": {
            "1. open": "83.9500",
            "2. high": "84.9900",
            "3. low": "81.8300",
            "4. close": "82.8600",
            "5. volume": "8187000"
        },
        "2008-12-09": {
            "1. open": "83.8200",
            "2. high": "85.4340",
            "3. low": "82.2000",
            "4. close": "82.6900",
            "5. volume": "9356400"
        },
        "2008-12-08": {
            "1. open": "82.5700",
            "2. high": "85.8800",
            "3. low": "81.7300",
            "4. close": "84.8600",
            "5. volume": "11177600"
        },
        "2008-12-05": {
            "1. open": "76.7800",
            "2. high": "81.5000",
            "3. low": "75.3100",
            "4. close": "80.5900",
            "5. volume": "11212000"
        },
        "2008-12-04": {
            "1. open": "80.0300",
            "2. high": "80.8300",
            "3. low": "76.1800",
            "4. close": "77.4400",
            "5. volume": "10914000"
        },
        "2008-12-03": {
            "1. open": "78.6200",
            "2. high": "81.0000",
            "3. low": "76.9900",
            "4. close": "80.6700",
            "5. volume": "9757800"
        },
        "2008-12-02": {
            "1. open": "77.8000",
            "2. high": "80.0000",
            "3. low": "76.1400",
            "4. close": "79.8400",
            "5. volume": "9305200"
        },
        "2008-12-01": {
            "1. open": "80.9500",
            "2. high": "81.3600",
            "3. low": "76.7900",
            "4. close": "76.9000",
            "5. volume": "10265000"
        },
        "2008-11-28": {
            "1. open": "81.0000",
            "2. high": "81.9000",
            "3. low": "80.1000",
            "4. close": "81.6000",
            "5. volume": "3908300"
        },
        "2008-11-26": {
            "1. open": "79.5200",
            "2. high": "81.7900",
            "3. low": "78.6100",
            "4. close": "81.6700",
            "5. volume": "8240600"
        },
        "2008-11-25": {
            "1. open": "81.3700",
            "2. high": "82.4000",
            "3. low": "78.2200",
            "4. close": "80.6500",
            "5. volume": "12519700"
        },
        "2008-11-24": {
            "1. open": "75.7400",
            "2. high": "82.0900",
            "3. low": "75.0000",
            "4. close": "79.8900",
            "5. volume": "15023200"
        },
        "2008-11-21": {
            "1. open": "72.7400",
            "2. high": "76.9800",
            "3. low": "69.5000",
            "4. close": "74.8800",
            "5. volume": "19804500"
        },
        "2008-11-20": {
            "1. open": "75.0000",
            "2. high": "78.3900",
            "3. low": "70.5100",
            "4. close": "71.7400",
            "5. volume": "17634700"
        },
        "2008-11-19": {
            "1. open": "79.9300",
            "2. high": "81.0000",
            "3. low": "75.7300",
            "4. close": "75.9700",
            "5. volume": "12606400"
        },
        "2008-11-18": {
            "1. open": "79.1300",
            "2. high": "80.9300",
            "3. low": "77.0000",
            "4. close": "80.0800",
            "5. volume": "13050600"
        },
        "2008-11-17": {
            "1. open": "79.4000",
            "2. high": "79.7400",
            "3. low": "77.1600",
            "4. close": "77.4800",
            "5. volume": "10315300"
        },
        "2008-11-14": {
            "1. open": "82.6300",
            "2. high": "85.4000",
            "3. low": "79.5000",
            "4. close": "80.3300",
            "5. volume": "12023700"
        },
        "2008-11-13": {
            "1. open": "79.6200",
            "2. high": "84.3900",
            "3. low": "75.4000",
            "4. close": "84.2100",
            "5. volume": "15103600"
        },
        "2008-11-12": {
            "1. open": "80.7300",
            "2. high": "82.4000",
            "3. low": "79.5700",
            "4. close": "79.7400",
            "5. volume": "11368400"
        },
        "2008-11-11": {
            "1. open": "83.2500",
            "2. high": "84.2900",
            "3. low": "80.2500",
            "4. close": "82.7400",
            "5. volume": "10013600"
        },
        "2008-11-10": {
            "1. open": "87.9900",
            "2. high": "88.1000",
            "3. low": "82.7400",
            "4. close": "83.8700",
            "5. volume": "9685100"
        },
        "2008-11-07": {
            "1. open": "85.7800",
            "2. high": "86.7100",
            "3. low": "84.2500",
            "4. close": "86.2700",
            "5. volume": "7927800"
        },
        "2008-11-06": {
            "1. open": "87.6800",
            "2. high": "88.8300",
            "3. low": "84.2800",
            "4. close": "85.1500",
            "5. volume": "12522000"
        },
        "2008-11-05": {
            "1. open": "92.9300",
            "2. high": "93.4000",
            "3. low": "89.7000",
            "4. close": "89.9400",
            "5. volume": "8706200"
        },
        "2008-11-04": {
            "1. open": "94.7600",
            "2. high": "94.7600",
            "3. low": "92.0700",
            "4. close": "93.4000",
            "5. volume": "10173000"
        },
        "2008-11-03": {
            "1. open": "92.6400",
            "2. high": "94.6700",
            "3. low": "92.1700",
            "4. close": "92.6800",
            "5. volume": "7686300"
        },
        "2008-10-31": {
            "1. open": "90.9000",
            "2. high": "94.1900",
            "3. low": "89.0300",
            "4. close": "92.9700",
            "5. volume": "10506300"
        },
        "2008-10-30": {
            "1. open": "91.0100",
            "2. high": "92.4000",
            "3. low": "88.9000",
            "4. close": "90.6900",
            "5. volume": "12033800"
        },
        "2008-10-29": {
            "1. open": "87.7400",
            "2. high": "91.0000",
            "3. low": "86.2500",
            "4. close": "88.2000",
            "5. volume": "12692000"
        },
        "2008-10-28": {
            "1. open": "81.4000",
            "2. high": "87.6100",
            "3. low": "79.5200",
            "4. close": "87.2800",
            "5. volume": "14205900"
        },
        "2008-10-27": {
            "1. open": "80.2700",
            "2. high": "84.5000",
            "3. low": "79.0100",
            "4. close": "79.6600",
            "5. volume": "11099100"
        },
        "2008-10-24": {
            "1. open": "79.2700",
            "2. high": "84.3100",
            "3. low": "78.8200",
            "4. close": "82.0700",
            "5. volume": "12287300"
        },
        "2008-10-23": {
            "1. open": "84.0900",
            "2. high": "85.8900",
            "3. low": "81.0000",
            "4. close": "84.3500",
            "5. volume": "12358000"
        },
        "2008-10-22": {
            "1. open": "87.0000",
            "2. high": "87.5900",
            "3. low": "80.8000",
            "4. close": "83.6000",
            "5. volume": "14198100"
        },
        "2008-10-21": {
            "1. open": "92.2200",
            "2. high": "92.4600",
            "3. low": "88.5700",
            "4. close": "88.8600",
            "5. volume": "9716400"
        },
        "2008-10-20": {
            "1. open": "92.2100",
            "2. high": "93.3100",
            "3. low": "89.3300",
            "4. close": "92.5100",
            "5. volume": "9747100"
        },
        "2008-10-17": {
            "1. open": "91.7500",
            "2. high": "95.9100",
            "3. low": "87.7100",
            "4. close": "90.7800",
            "5. volume": "15230700"
        },
        "2008-10-16": {
            "1. open": "89.3800",
            "2. high": "92.0000",
            "3. low": "84.3500",
            "4. close": "91.5200",
            "5. volume": "16271300"
        },
        "2008-10-15": {
            "1. open": "92.7700",
            "2. high": "95.2900",
            "3. low": "87.7100",
            "4. close": "88.2900",
            "5. volume": "11330800"
        },
        "2008-10-14": {
            "1. open": "96.4200",
            "2. high": "99.0000",
            "3. low": "92.0000",
            "4. close": "93.6000",
            "5. volume": "15114200"
        },
        "2008-10-13": {
            "1. open": "90.4400",
            "2. high": "93.6100",
            "3. low": "86.9500",
            "4. close": "92.2100",
            "5. volume": "17101600"
        },
        "2008-10-10": {
            "1. open": "87.4100",
            "2. high": "91.6600",
            "3. low": "83.5100",
            "4. close": "87.7500",
            "5. volume": "24637400"
        },
        "2008-10-09": {
            "1. open": "95.2900",
            "2. high": "95.3100",
            "3. low": "88.2300",
            "4. close": "89.0000",
            "5. volume": "21293600"
        },
        "2008-10-08": {
            "1. open": "91.5100",
            "2. high": "97.4800",
            "3. low": "89.9800",
            "4. close": "90.5500",
            "5. volume": "17980400"
        },
        "2008-10-07": {
            "1. open": "101.5000",
            "2. high": "102.6200",
            "3. low": "94.2400",
            "4. close": "95.6500",
            "5. volume": "11416100"
        },
        "2008-10-06": {
            "1. open": "101.2100",
            "2. high": "103.0000",
            "3. low": "96.6000",
            "4. close": "100.6200",
            "5. volume": "11521400"
        },
        "2008-10-03": {
            "1. open": "105.1600",
            "2. high": "110.9500",
            "3. low": "103.0300",
            "4. close": "103.4400",
            "5. volume": "9637900"
        },
        "2008-10-02": {
            "1. open": "108.4800",
            "2. high": "109.9700",
            "3. low": "103.0400",
            "4. close": "104.7400",
            "5. volume": "11458200"
        },
        "2008-10-01": {
            "1. open": "115.5100",
            "2. high": "116.8000",
            "3. low": "107.7500",
            "4. close": "110.1300",
            "5. volume": "13134400"
        },
        "2008-09-30": {
            "1. open": "115.8300",
            "2. high": "116.9600",
            "3. low": "111.8100",
            "4. close": "116.9600",
            "5. volume": "18991900"
        },
        "2008-09-29": {
            "1. open": "117.4400",
            "2. high": "118.4300",
            "3. low": "109.9500",
            "4. close": "114.4600",
            "5. volume": "9586700"
        },
        "2008-09-26": {
            "1. open": "117.2100",
            "2. high": "121.0100",
            "3. low": "117.0100",
            "4. close": "119.4200",
            "5. volume": "4760500"
        },
        "2008-09-25": {
            "1. open": "117.7500",
            "2. high": "121.9900",
            "3. low": "116.1200",
            "4. close": "120.1100",
            "5. volume": "6539200"
        },
        "2008-09-24": {
            "1. open": "116.9300",
            "2. high": "118.1700",
            "3. low": "114.2600",
            "4. close": "116.4600",
            "5. volume": "6574100"
        },
        "2008-09-23": {
            "1. open": "116.2100",
            "2. high": "118.1700",
            "3. low": "114.1400",
            "4. close": "115.3600",
            "5. volume": "8012800"
        },
        "2008-09-22": {
            "1. open": "118.4500",
            "2. high": "120.1400",
            "3. low": "116.0200",
            "4. close": "116.2100",
            "5. volume": "8844000"
        },
        "2008-09-19": {
            "1. open": "119.5900",
            "2. high": "124.0000",
            "3. low": "117.5000",
            "4. close": "118.8500",
            "5. volume": "14432600"
        },
        "2008-09-18": {
            "1. open": "112.9100",
            "2. high": "118.5900",
            "3. low": "111.0400",
            "4. close": "115.1200",
            "5. volume": "15995000"
        },
        "2008-09-17": {
            "1. open": "114.7900",
            "2. high": "115.5000",
            "3. low": "110.6100",
            "4. close": "111.4700",
            "5. volume": "12298000"
        },
        "2008-09-16": {
            "1. open": "113.7300",
            "2. high": "117.6400",
            "3. low": "113.3200",
            "4. close": "116.0500",
            "5. volume": "13673200"
        },
        "2008-09-15": {
            "1. open": "115.3600",
            "2. high": "118.4100",
            "3. low": "115.1900",
            "4. close": "115.1900",
            "5. volume": "9908300"
        },
        "2008-09-12": {
            "1. open": "118.6600",
            "2. high": "119.2800",
            "3. low": "116.8200",
            "4. close": "118.9700",
            "5. volume": "6635100"
        },
        "2008-09-11": {
            "1. open": "116.6000",
            "2. high": "119.3700",
            "3. low": "116.1100",
            "4. close": "119.2000",
            "5. volume": "9737400"
        },
        "2008-09-10": {
            "1. open": "116.4000",
            "2. high": "119.9500",
            "3. low": "116.1000",
            "4. close": "118.0400",
            "5. volume": "11852200"
        },
        "2008-09-09": {
            "1. open": "117.7800",
            "2. high": "118.1000",
            "3. low": "115.0000",
            "4. close": "115.0400",
            "5. volume": "8106300"
        },
        "2008-09-08": {
            "1. open": "118.0000",
            "2. high": "118.2800",
            "3. low": "115.1400",
            "4. close": "117.2900",
            "5. volume": "10452800"
        },
        "2008-09-05": {
            "1. open": "114.1500",
            "2. high": "115.0900",
            "3. low": "113.1700",
            "4. close": "114.3300",
            "5. volume": "8811400"
        },
        "2008-09-04": {
            "1. open": "117.9900",
            "2. high": "118.9000",
            "3. low": "114.9000",
            "4. close": "115.0000",
            "5. volume": "10133800"
        },
        "2008-09-03": {
            "1. open": "118.3400",
            "2. high": "118.6500",
            "3. low": "115.1500",
            "4. close": "118.3400",
            "5. volume": "11316600"
        },
        "2008-09-02": {
            "1. open": "122.8700",
            "2. high": "124.0000",
            "3. low": "117.9000",
            "4. close": "118.4100",
            "5. volume": "11749800"
        },
        "2008-08-29": {
            "1. open": "123.7100",
            "2. high": "123.9900",
            "3. low": "121.6300",
            "4. close": "121.7300",
            "5. volume": "7156000"
        },
        "2008-08-28": {
            "1. open": "124.0600",
            "2. high": "125.4500",
            "3. low": "123.5800",
            "4. close": "124.5800",
            "5. volume": "5448200"
        },
        "2008-08-27": {
            "1. open": "122.4200",
            "2. high": "124.8500",
            "3. low": "122.1800",
            "4. close": "123.3800",
            "5. volume": "5843800"
        },
        "2008-08-26": {
            "1. open": "122.5800",
            "2. high": "122.8500",
            "3. low": "121.5000",
            "4. close": "122.5000",
            "5. volume": "6218200"
        },
        "2008-08-25": {
            "1. open": "124.4800",
            "2. high": "124.9300",
            "3. low": "122.7000",
            "4. close": "122.8600",
            "5. volume": "5827400"
        },
        "2008-08-22": {
            "1. open": "123.3000",
            "2. high": "125.3500",
            "3. low": "122.8000",
            "4. close": "124.9300",
            "5. volume": "5989200"
        },
        "2008-08-21": {
            "1. open": "121.5800",
            "2. high": "123.4300",
            "3. low": "121.5500",
            "4. close": "122.9900",
            "5. volume": "6315000"
        },
        "2008-08-20": {
            "1. open": "123.5000",
            "2. high": "123.9700",
            "3. low": "122.0100",
            "4. close": "122.5100",
            "5. volume": "6871600"
        },
        "2008-08-19": {
            "1. open": "123.6300",
            "2. high": "124.7900",
            "3. low": "122.0100",
            "4. close": "122.5600",
            "5. volume": "9311600"
        },
        "2008-08-18": {
            "1. open": "126.4900",
            "2. high": "127.0000",
            "3. low": "123.6800",
            "4. close": "124.5900",
            "5. volume": "5970000"
        },
        "2008-08-15": {
            "1. open": "127.0700",
            "2. high": "127.1900",
            "3. low": "125.3500",
            "4. close": "126.3600",
            "5. volume": "5566200"
        },
        "2008-08-14": {
            "1. open": "125.0100",
            "2. high": "128.2500",
            "3. low": "124.8000",
            "4. close": "126.9400",
            "5. volume": "6813000"
        },
        "2008-08-13": {
            "1. open": "125.0000",
            "2. high": "126.9900",
            "3. low": "124.7500",
            "4. close": "125.8000",
            "5. volume": "5857800"
        },
        "2008-08-12": {
            "1. open": "126.0100",
            "2. high": "126.5000",
            "3. low": "124.4000",
            "4. close": "125.2200",
            "5. volume": "6996800"
        },
        "2008-08-11": {
            "1. open": "128.4300",
            "2. high": "128.4300",
            "3. low": "125.7500",
            "4. close": "126.6000",
            "5. volume": "7490400"
        },
        "2008-08-08": {
            "1. open": "129.0500",
            "2. high": "129.8800",
            "3. low": "127.6300",
            "4. close": "128.8100",
            "5. volume": "8561800"
        },
        "2008-08-07": {
            "1. open": "129.1600",
            "2. high": "129.9700",
            "3. low": "127.9000",
            "4. close": "129.0500",
            "5. volume": "6633500"
        },
        "2008-08-06": {
            "1. open": "128.4500",
            "2. high": "129.5000",
            "3. low": "127.7500",
            "4. close": "129.1600",
            "5. volume": "6253800"
        },
        "2008-08-05": {
            "1. open": "127.5600",
            "2. high": "128.9000",
            "3. low": "127.0800",
            "4. close": "128.8700",
            "5. volume": "6969900"
        },
        "2008-08-04": {
            "1. open": "126.7700",
            "2. high": "128.1000",
            "3. low": "126.2500",
            "4. close": "127.5600",
            "5. volume": "5994900"
        },
        "2008-08-01": {
            "1. open": "128.5200",
            "2. high": "129.3000",
            "3. low": "126.2800",
            "4. close": "126.6400",
            "5. volume": "4939700"
        },
        "2008-07-31": {
            "1. open": "128.1000",
            "2. high": "129.5000",
            "3. low": "127.7400",
            "4. close": "127.9800",
            "5. volume": "5857300"
        },
        "2008-07-30": {
            "1. open": "128.1200",
            "2. high": "129.0000",
            "3. low": "127.0900",
            "4. close": "128.8600",
            "5. volume": "5826100"
        },
        "2008-07-29": {
            "1. open": "126.5400",
            "2. high": "128.1680",
            "3. low": "126.2500",
            "4. close": "127.6600",
            "5. volume": "5979400"
        },
        "2008-07-28": {
            "1. open": "127.6900",
            "2. high": "128.4400",
            "3. low": "126.1300",
            "4. close": "126.2500",
            "5. volume": "6096800"
        },
        "2008-07-25": {
            "1. open": "129.0000",
            "2. high": "129.9000",
            "3. low": "128.0000",
            "4. close": "128.5300",
            "5. volume": "7565500"
        },
        "2008-07-24": {
            "1. open": "129.0600",
            "2. high": "130.9300",
            "3. low": "128.8000",
            "4. close": "130.0000",
            "5. volume": "8946300"
        },
        "2008-07-23": {
            "1. open": "129.7800",
            "2. high": "130.3300",
            "3. low": "128.2900",
            "4. close": "129.5200",
            "5. volume": "10230300"
        },
        "2008-07-22": {
            "1. open": "127.5000",
            "2. high": "130.0000",
            "3. low": "127.2600",
            "4. close": "130.0000",
            "5. volume": "11428600"
        },
        "2008-07-21": {
            "1. open": "129.8300",
            "2. high": "129.9000",
            "3. low": "127.6400",
            "4. close": "128.6600",
            "5. volume": "7779600"
        },
        "2008-07-18": {
            "1. open": "125.8100",
            "2. high": "130.0000",
            "3. low": "125.4200",
            "4. close": "129.8900",
            "5. volume": "18317800"
        },
        "2008-07-17": {
            "1. open": "126.3900",
            "2. high": "126.9600",
            "3. low": "124.0000",
            "4. close": "126.5200",
            "5. volume": "12298200"
        },
        "2008-07-16": {
            "1. open": "122.8100",
            "2. high": "126.8900",
            "3. low": "122.2500",
            "4. close": "125.9400",
            "5. volume": "9898800"
        },
        "2008-07-15": {
            "1. open": "121.0000",
            "2. high": "124.5000",
            "3. low": "119.9000",
            "4. close": "123.2000",
            "5. volume": "10710500"
        },
        "2008-07-14": {
            "1. open": "121.8000",
            "2. high": "124.2500",
            "3. low": "121.2400",
            "4. close": "121.5400",
            "5. volume": "8317400"
        },
        "2008-07-11": {
            "1. open": "121.8000",
            "2. high": "123.7400",
            "3. low": "120.5700",
            "4. close": "122.1200",
            "5. volume": "8841400"
        },
        "2008-07-10": {
            "1. open": "120.6600",
            "2. high": "123.5400",
            "3. low": "120.6600",
            "4. close": "123.1800",
            "5. volume": "10053600"
        },
        "2008-07-09": {
            "1. open": "124.2100",
            "2. high": "124.5000",
            "3. low": "120.4000",
            "4. close": "120.4000",
            "5. volume": "9506700"
        },
        "2008-07-08": {
            "1. open": "120.5500",
            "2. high": "123.9900",
            "3. low": "120.5500",
            "4. close": "123.8800",
            "5. volume": "9813300"
        },
        "2008-07-07": {
            "1. open": "119.6200",
            "2. high": "122.6400",
            "3. low": "119.6200",
            "4. close": "121.5000",
            "5. volume": "9131100"
        },
        "2008-07-03": {
            "1. open": "119.9500",
            "2. high": "120.7800",
            "3. low": "117.8900",
            "4. close": "119.5400",
            "5. volume": "6115200"
        },
        "2008-07-02": {
            "1. open": "118.4100",
            "2. high": "120.5500",
            "3. low": "118.1200",
            "4. close": "119.1000",
            "5. volume": "8093200"
        },
        "2008-07-01": {
            "1. open": "117.5000",
            "2. high": "119.3600",
            "3. low": "116.6000",
            "4. close": "119.2700",
            "5. volume": "10069400"
        },
        "2008-06-30": {
            "1. open": "119.9900",
            "2. high": "120.2200",
            "3. low": "118.1500",
            "4. close": "118.5300",
            "5. volume": "8439000"
        },
        "2008-06-27": {
            "1. open": "121.0200",
            "2. high": "122.0500",
            "3. low": "118.2600",
            "4. close": "120.0500",
            "5. volume": "11660400"
        },
        "2008-06-26": {
            "1. open": "123.4300",
            "2. high": "123.8200",
            "3. low": "120.7600",
            "4. close": "121.1300",
            "5. volume": "9710600"
        },
        "2008-06-25": {
            "1. open": "123.6700",
            "2. high": "125.8300",
            "3. low": "123.2000",
            "4. close": "124.5800",
            "5. volume": "7131500"
        },
        "2008-06-24": {
            "1. open": "123.0800",
            "2. high": "124.2500",
            "3. low": "121.9000",
            "4. close": "123.4600",
            "5. volume": "7552900"
        },
        "2008-06-23": {
            "1. open": "123.0000",
            "2. high": "124.5000",
            "3. low": "122.4000",
            "4. close": "123.4600",
            "5. volume": "5852300"
        },
        "2008-06-20": {
            "1. open": "123.1400",
            "2. high": "125.0200",
            "3. low": "122.5000",
            "4. close": "122.7400",
            "5. volume": "9624900"
        },
        "2008-06-19": {
            "1. open": "123.8400",
            "2. high": "125.6200",
            "3. low": "122.3600",
            "4. close": "125.0200",
            "5. volume": "7570200"
        },
        "2008-06-18": {
            "1. open": "124.5500",
            "2. high": "125.4312",
            "3. low": "123.7000",
            "4. close": "124.1600",
            "5. volume": "6614700"
        },
        "2008-06-17": {
            "1. open": "127.1000",
            "2. high": "127.1000",
            "3. low": "124.6200",
            "4. close": "125.1000",
            "5. volume": "5277900"
        },
        "2008-06-16": {
            "1. open": "125.4600",
            "2. high": "127.1400",
            "3. low": "124.6466",
            "4. close": "126.7100",
            "5. volume": "6280200"
        },
        "2008-06-13": {
            "1. open": "124.4200",
            "2. high": "126.5700",
            "3. low": "124.1500",
            "4. close": "126.1500",
            "5. volume": "6379600"
        },
        "2008-06-12": {
            "1. open": "123.8500",
            "2. high": "125.0900",
            "3. low": "123.1300",
            "4. close": "123.8500",
            "5. volume": "6748600"
        },
        "2008-06-11": {
            "1. open": "125.9000",
            "2. high": "125.9000",
            "3. low": "122.8600",
            "4. close": "123.2500",
            "5. volume": "7207200"
        },
        "2008-06-10": {
            "1. open": "124.8800",
            "2. high": "126.7220",
            "3. low": "124.6300",
            "4. close": "125.9400",
            "5. volume": "5384200"
        },
        "2008-06-09": {
            "1. open": "125.3800",
            "2. high": "126.1800",
            "3. low": "124.0600",
            "4. close": "125.8600",
            "5. volume": "5584000"
        },
        "2008-06-06": {
            "1. open": "127.6000",
            "2. high": "128.1400",
            "3. low": "124.7400",
            "4. close": "124.9400",
            "5. volume": "7886200"
        },
        "2008-06-05": {
            "1. open": "127.4100",
            "2. high": "129.0400",
            "3. low": "127.2000",
            "4. close": "128.4700",
            "5. volume": "6153300"
        },
        "2008-06-04": {
            "1. open": "127.2400",
            "2. high": "128.5000",
            "3. low": "126.4500",
            "4. close": "127.5500",
            "5. volume": "6432300"
        },
        "2008-06-03": {
            "1. open": "127.4800",
            "2. high": "129.0000",
            "3. low": "127.4600",
            "4. close": "127.8400",
            "5. volume": "7238200"
        },
        "2008-06-02": {
            "1. open": "128.6700",
            "2. high": "129.3700",
            "3. low": "126.7000",
            "4. close": "127.3600",
            "5. volume": "7599300"
        },
        "2008-05-30": {
            "1. open": "129.2200",
            "2. high": "129.9900",
            "3. low": "128.8000",
            "4. close": "129.4300",
            "5. volume": "8652900"
        },
        "2008-05-29": {
            "1. open": "129.0400",
            "2. high": "129.9900",
            "3. low": "128.6600",
            "4. close": "129.7100",
            "5. volume": "7561500"
        },
        "2008-05-28": {
            "1. open": "127.5000",
            "2. high": "129.5400",
            "3. low": "126.9900",
            "4. close": "129.5400",
            "5. volume": "9875600"
        },
        "2008-05-27": {
            "1. open": "124.0100",
            "2. high": "127.3800",
            "3. low": "124.0000",
            "4. close": "127.3200",
            "5. volume": "6989200"
        },
        "2008-05-23": {
            "1. open": "124.3500",
            "2. high": "124.9100",
            "3. low": "123.7700",
            "4. close": "124.2000",
            "5. volume": "4701500"
        },
        "2008-05-22": {
            "1. open": "123.5500",
            "2. high": "125.3500",
            "3. low": "123.5500",
            "4. close": "124.7000",
            "5. volume": "5031300"
        },
        "2008-05-21": {
            "1. open": "125.0500",
            "2. high": "126.4000",
            "3. low": "123.0200",
            "4. close": "123.6200",
            "5. volume": "8333900"
        },
        "2008-05-20": {
            "1. open": "126.0500",
            "2. high": "126.0500",
            "3. low": "124.4500",
            "4. close": "125.1800",
            "5. volume": "7017700"
        },
        "2008-05-19": {
            "1. open": "127.6800",
            "2. high": "128.2100",
            "3. low": "126.0500",
            "4. close": "126.4900",
            "5. volume": "6385200"
        },
        "2008-05-16": {
            "1. open": "128.4600",
            "2. high": "128.4750",
            "3. low": "126.8000",
            "4. close": "127.8200",
            "5. volume": "6372100"
        },
        "2008-05-15": {
            "1. open": "127.0600",
            "2. high": "128.6800",
            "3. low": "126.9000",
            "4. close": "128.4600",
            "5. volume": "7227900"
        },
        "2008-05-14": {
            "1. open": "126.6100",
            "2. high": "128.8300",
            "3. low": "126.2000",
            "4. close": "127.5200",
            "5. volume": "8888300"
        },
        "2008-05-13": {
            "1. open": "125.3100",
            "2. high": "126.7000",
            "3. low": "125.0300",
            "4. close": "126.5800",
            "5. volume": "9693400"
        },
        "2008-05-12": {
            "1. open": "123.8000",
            "2. high": "125.9900",
            "3. low": "123.5600",
            "4. close": "125.2400",
            "5. volume": "8666800"
        },
        "2008-05-09": {
            "1. open": "124.3700",
            "2. high": "124.6500",
            "3. low": "123.6300",
            "4. close": "124.0600",
            "5. volume": "5502900"
        },
        "2008-05-08": {
            "1. open": "124.2000",
            "2. high": "125.1700",
            "3. low": "123.7000",
            "4. close": "124.9200",
            "5. volume": "9794000"
        },
        "2008-05-07": {
            "1. open": "122.7800",
            "2. high": "124.9800",
            "3. low": "122.4100",
            "4. close": "124.1400",
            "5. volume": "11406800"
        },
        "2008-05-06": {
            "1. open": "121.5000",
            "2. high": "123.3400",
            "3. low": "120.7800",
            "4. close": "122.8200",
            "5. volume": "5910400"
        },
        "2008-05-05": {
            "1. open": "122.7600",
            "2. high": "123.2500",
            "3. low": "121.7400",
            "4. close": "122.0300",
            "5. volume": "6359300"
        },
        "2008-05-02": {
            "1. open": "123.3000",
            "2. high": "124.0000",
            "3. low": "121.7600",
            "4. close": "123.1800",
            "5. volume": "6916600"
        },
        "2008-05-01": {
            "1. open": "121.0600",
            "2. high": "124.4300",
            "3. low": "121.0600",
            "4. close": "123.6100",
            "5. volume": "8230200"
        },
        "2008-04-30": {
            "1. open": "123.3400",
            "2. high": "123.5000",
            "3. low": "120.5000",
            "4. close": "120.7000",
            "5. volume": "8128300"
        },
        "2008-04-29": {
            "1. open": "122.0500",
            "2. high": "123.2000",
            "3. low": "122.0400",
            "4. close": "122.8500",
            "5. volume": "7226000"
        },
        "2008-04-28": {
            "1. open": "122.9800",
            "2. high": "123.0500",
            "3. low": "121.6400",
            "4. close": "121.6900",
            "5. volume": "5605200"
        },
        "2008-04-25": {
            "1. open": "124.5000",
            "2. high": "124.5000",
            "3. low": "122.0600",
            "4. close": "123.0800",
            "5. volume": "6313400"
        },
        "2008-04-24": {
            "1. open": "123.3800",
            "2. high": "124.9000",
            "3. low": "122.7300",
            "4. close": "124.1900",
            "5. volume": "5996700"
        },
        "2008-04-23": {
            "1. open": "123.6900",
            "2. high": "124.7800",
            "3. low": "122.6400",
            "4. close": "123.6000",
            "5. volume": "7593300"
        },
        "2008-04-22": {
            "1. open": "123.8700",
            "2. high": "124.3500",
            "3. low": "123.0100",
            "4. close": "123.6700",
            "5. volume": "5417500"
        },
        "2008-04-21": {
            "1. open": "122.0500",
            "2. high": "124.5100",
            "3. low": "122.0500",
            "4. close": "124.3500",
            "5. volume": "6952800"
        },
        "2008-04-18": {
            "1. open": "123.8500",
            "2. high": "125.0000",
            "3. low": "123.1500",
            "4. close": "124.4000",
            "5. volume": "12490800"
        },
        "2008-04-17": {
            "1. open": "122.3900",
            "2. high": "123.7200",
            "3. low": "120.7000",
            "4. close": "123.0800",
            "5. volume": "18999100"
        },
        "2008-04-16": {
            "1. open": "118.2100",
            "2. high": "120.4700",
            "3. low": "117.1700",
            "4. close": "120.4700",
            "5. volume": "19317700"
        },
        "2008-04-15": {
            "1. open": "117.1000",
            "2. high": "117.6700",
            "3. low": "115.5400",
            "4. close": "117.1700",
            "5. volume": "8642000"
        },
        "2008-04-14": {
            "1. open": "116.2000",
            "2. high": "117.9400",
            "3. low": "115.9500",
            "4. close": "117.2800",
            "5. volume": "7745600"
        },
        "2008-04-11": {
            "1. open": "117.3300",
            "2. high": "117.8000",
            "3. low": "115.5100",
            "4. close": "116.0000",
            "5. volume": "9556800"
        },
        "2008-04-10": {
            "1. open": "117.5000",
            "2. high": "119.2200",
            "3. low": "116.8789",
            "4. close": "118.7800",
            "5. volume": "9149300"
        },
        "2008-04-09": {
            "1. open": "116.5000",
            "2. high": "117.7200",
            "3. low": "115.7200",
            "4. close": "116.7700",
            "5. volume": "6819100"
        },
        "2008-04-08": {
            "1. open": "115.5000",
            "2. high": "116.8800",
            "3. low": "115.2800",
            "4. close": "116.2700",
            "5. volume": "7283300"
        },
        "2008-04-07": {
            "1. open": "116.3700",
            "2. high": "117.3700",
            "3. low": "115.8200",
            "4. close": "116.3100",
            "5. volume": "6181200"
        },
        "2008-04-04": {
            "1. open": "116.0500",
            "2. high": "116.5800",
            "3. low": "114.6000",
            "4. close": "115.7600",
            "5. volume": "5733200"
        },
        "2008-04-03": {
            "1. open": "114.3500",
            "2. high": "116.8200",
            "3. low": "113.8600",
            "4. close": "116.0200",
            "5. volume": "7052900"
        },
        "2008-04-02": {
            "1. open": "116.8400",
            "2. high": "116.8800",
            "3. low": "113.9800",
            "4. close": "114.8100",
            "5. volume": "8007600"
        },
        "2008-04-01": {
            "1. open": "115.1400",
            "2. high": "118.3700",
            "3. low": "114.9700",
            "4. close": "116.4900",
            "5. volume": "11875400"
        },
        "2008-03-31": {
            "1. open": "113.9500",
            "2. high": "115.8700",
            "3. low": "113.3400",
            "4. close": "115.1400",
            "5. volume": "9707200"
        },
        "2008-03-28": {
            "1. open": "116.0100",
            "2. high": "116.7500",
            "3. low": "114.2100",
            "4. close": "114.5700",
            "5. volume": "6600900"
        },
        "2008-03-27": {
            "1. open": "116.1000",
            "2. high": "116.2000",
            "3. low": "114.5100",
            "4. close": "115.5200",
            "5. volume": "8437200"
        },
        "2008-03-26": {
            "1. open": "117.4800",
            "2. high": "117.9700",
            "3. low": "114.9600",
            "4. close": "116.9100",
            "5. volume": "9617100"
        },
        "2008-03-25": {
            "1. open": "119.1000",
            "2. high": "119.1000",
            "3. low": "117.1500",
            "4. close": "117.9700",
            "5. volume": "8443600"
        },
        "2008-03-24": {
            "1. open": "118.5700",
            "2. high": "119.7900",
            "3. low": "118.1300",
            "4. close": "119.0600",
            "5. volume": "8398000"
        },
        "2008-03-20": {
            "1. open": "117.6000",
            "2. high": "118.4800",
            "3. low": "116.6500",
            "4. close": "118.3300",
            "5. volume": "11417900"
        },
        "2008-03-19": {
            "1. open": "118.2900",
            "2. high": "118.5000",
            "3. low": "116.6500",
            "4. close": "116.9400",
            "5. volume": "9314400"
        },
        "2008-03-18": {
            "1. open": "116.7600",
            "2. high": "118.4300",
            "3. low": "113.8100",
            "4. close": "118.4100",
            "5. volume": "9966500"
        },
        "2008-03-17": {
            "1. open": "113.0000",
            "2. high": "117.0400",
            "3. low": "113.0000",
            "4. close": "115.5500",
            "5. volume": "9280300"
        },
        "2008-03-14": {
            "1. open": "116.1000",
            "2. high": "116.5200",
            "3. low": "112.6900",
            "4. close": "115.2301",
            "5. volume": "9734600"
        },
        "2008-03-13": {
            "1. open": "115.6900",
            "2. high": "116.7800",
            "3. low": "113.6400",
            "4. close": "115.9100",
            "5. volume": "9548900"
        },
        "2008-03-12": {
            "1. open": "116.1000",
            "2. high": "118.0000",
            "3. low": "115.1100",
            "4. close": "117.0700",
            "5. volume": "9083200"
        },
        "2008-03-11": {
            "1. open": "115.8000",
            "2. high": "116.5600",
            "3. low": "114.0400",
            "4. close": "116.4900",
            "5. volume": "10480600"
        },
        "2008-03-10": {
            "1. open": "113.1200",
            "2. high": "115.9900",
            "3. low": "113.1200",
            "4. close": "114.0100",
            "5. volume": "9747300"
        },
        "2008-03-07": {
            "1. open": "112.1000",
            "2. high": "114.7500",
            "3. low": "111.8000",
            "4. close": "113.9400",
            "5. volume": "8124900"
        },
        "2008-03-06": {
            "1. open": "115.0700",
            "2. high": "115.1500",
            "3. low": "112.2500",
            "4. close": "112.5200",
            "5. volume": "8018400"
        },
        "2008-03-05": {
            "1. open": "115.1500",
            "2. high": "116.4100",
            "3. low": "114.2500",
            "4. close": "115.3900",
            "5. volume": "8434200"
        },
        "2008-03-04": {
            "1. open": "113.2500",
            "2. high": "115.7200",
            "3. low": "112.7500",
            "4. close": "115.7100",
            "5. volume": "8593300"
        },
        "2008-03-03": {
            "1. open": "114.0900",
            "2. high": "114.8100",
            "3. low": "113.4800",
            "4. close": "114.2300",
            "5. volume": "6335700"
        },
        "2008-02-29": {
            "1. open": "114.0500",
            "2. high": "115.1400",
            "3. low": "113.3500",
            "4. close": "113.8600",
            "5. volume": "8475100"
        },
        "2008-02-28": {
            "1. open": "115.9000",
            "2. high": "115.9000",
            "3. low": "114.5600",
            "4. close": "115.2400",
            "5. volume": "7227200"
        },
        "2008-02-27": {
            "1. open": "112.9700",
            "2. high": "116.6300",
            "3. low": "112.9100",
            "4. close": "116.4600",
            "5. volume": "11854900"
        },
        "2008-02-26": {
            "1. open": "109.4200",
            "2. high": "114.9900",
            "3. low": "109.0500",
            "4. close": "114.3800",
            "5. volume": "18651500"
        },
        "2008-02-25": {
            "1. open": "107.6800",
            "2. high": "110.3200",
            "3. low": "107.4300",
            "4. close": "110.0800",
            "5. volume": "8158000"
        },
        "2008-02-22": {
            "1. open": "107.1400",
            "2. high": "108.4800",
            "3. low": "105.7100",
            "4. close": "108.0700",
            "5. volume": "7917200"
        },
        "2008-02-21": {
            "1. open": "108.1000",
            "2. high": "109.6000",
            "3. low": "106.4300",
            "4. close": "106.9300",
            "5. volume": "8328000"
        },
        "2008-02-20": {
            "1. open": "104.6000",
            "2. high": "108.2100",
            "3. low": "104.5300",
            "4. close": "107.8500",
            "5. volume": "7671000"
        },
        "2008-02-19": {
            "1. open": "106.7900",
            "2. high": "107.6200",
            "3. low": "104.6400",
            "4. close": "105.0000",
            "5. volume": "7376400"
        },
        "2008-02-15": {
            "1. open": "105.8300",
            "2. high": "106.2500",
            "3. low": "105.0000",
            "4. close": "106.1600",
            "5. volume": "6235600"
        },
        "2008-02-14": {
            "1. open": "107.9900",
            "2. high": "108.5000",
            "3. low": "105.5000",
            "4. close": "106.1300",
            "5. volume": "7340600"
        },
        "2008-02-13": {
            "1. open": "106.9200",
            "2. high": "108.9300",
            "3. low": "106.8000",
            "4. close": "108.4200",
            "5. volume": "6608200"
        },
        "2008-02-12": {
            "1. open": "105.1600",
            "2. high": "107.3300",
            "3. low": "104.7000",
            "4. close": "106.5300",
            "5. volume": "7650200"
        },
        "2008-02-11": {
            "1. open": "102.9000",
            "2. high": "105.5500",
            "3. low": "102.8700",
            "4. close": "105.1400",
            "5. volume": "6098300"
        },
        "2008-02-08": {
            "1. open": "102.3400",
            "2. high": "103.6700",
            "3. low": "102.0700",
            "4. close": "103.2700",
            "5. volume": "6085600"
        },
        "2008-02-07": {
            "1. open": "102.8900",
            "2. high": "104.0000",
            "3. low": "100.6000",
            "4. close": "102.3400",
            "5. volume": "11255800"
        },
        "2008-02-06": {
            "1. open": "105.0500",
            "2. high": "106.4900",
            "3. low": "103.5800",
            "4. close": "103.5900",
            "5. volume": "8265700"
        },
        "2008-02-05": {
            "1. open": "106.8700",
            "2. high": "108.0500",
            "3. low": "104.6800",
            "4. close": "105.0200",
            "5. volume": "9048900"
        },
        "2008-02-04": {
            "1. open": "108.4000",
            "2. high": "109.0000",
            "3. low": "106.4567",
            "4. close": "107.9300",
            "5. volume": "5985500"
        },
        "2008-02-01": {
            "1. open": "107.2100",
            "2. high": "109.4000",
            "3. low": "105.8600",
            "4. close": "109.0800",
            "5. volume": "8047100"
        },
        "2008-01-31": {
            "1. open": "104.3600",
            "2. high": "107.9700",
            "3. low": "103.7000",
            "4. close": "107.1100",
            "5. volume": "9054600"
        },
        "2008-01-30": {
            "1. open": "105.4200",
            "2. high": "107.6500",
            "3. low": "104.8550",
            "4. close": "105.6500",
            "5. volume": "7431100"
        },
        "2008-01-29": {
            "1. open": "105.5300",
            "2. high": "106.8000",
            "3. low": "104.6000",
            "4. close": "106.1000",
            "5. volume": "6616200"
        },
        "2008-01-28": {
            "1. open": "104.4100",
            "2. high": "105.7700",
            "3. low": "103.8300",
            "4. close": "104.9800",
            "5. volume": "7858500"
        },
        "2008-01-25": {
            "1. open": "107.0300",
            "2. high": "107.7900",
            "3. low": "104.1000",
            "4. close": "104.5200",
            "5. volume": "10025400"
        },
        "2008-01-24": {
            "1. open": "106.3800",
            "2. high": "107.5100",
            "3. low": "104.6800",
            "4. close": "106.9100",
            "5. volume": "13025700"
        },
        "2008-01-23": {
            "1. open": "100.0500",
            "2. high": "106.3350",
            "3. low": "98.5000",
            "4. close": "106.1000",
            "5. volume": "19588100"
        },
        "2008-01-22": {
            "1. open": "99.1600",
            "2. high": "103.0900",
            "3. low": "98.5500",
            "4. close": "101.2200",
            "5. volume": "15129500"
        },
        "2008-01-18": {
            "1. open": "106.5100",
            "2. high": "106.7200",
            "3. low": "102.5000",
            "4. close": "103.4000",
            "5. volume": "23871700"
        },
        "2008-01-17": {
            "1. open": "102.6700",
            "2. high": "103.4500",
            "3. low": "100.0500",
            "4. close": "101.1000",
            "5. volume": "11934000"
        },
        "2008-01-16": {
            "1. open": "100.4800",
            "2. high": "102.8600",
            "3. low": "100.1400",
            "4. close": "101.6300",
            "5. volume": "12681700"
        },
        "2008-01-15": {
            "1. open": "102.0400",
            "2. high": "104.6400",
            "3. low": "101.2300",
            "4. close": "101.8300",
            "5. volume": "11629500"
        },
        "2008-01-14": {
            "1. open": "105.0000",
            "2. high": "105.5900",
            "3. low": "101.3300",
            "4. close": "102.9300",
            "5. volume": "18009400"
        },
        "2008-01-11": {
            "1. open": "99.2500",
            "2. high": "99.4600",
            "3. low": "97.0400",
            "4. close": "97.6700",
            "5. volume": "8959900"
        },
        "2008-01-10": {
            "1. open": "97.3900",
            "2. high": "100.8600",
            "3. low": "97.1500",
            "4. close": "99.9200",
            "5. volume": "10634700"
        },
        "2008-01-09": {
            "1. open": "98.0800",
            "2. high": "99.1500",
            "3. low": "97.1600",
            "4. close": "98.3100",
            "5. volume": "10922100"
        },
        "2008-01-08": {
            "1. open": "100.0500",
            "2. high": "100.3800",
            "3. low": "97.1700",
            "4. close": "97.5900",
            "5. volume": "9434400"
        },
        "2008-01-07": {
            "1. open": "100.3550",
            "2. high": "101.0000",
            "3. low": "99.0300",
            "4. close": "100.0500",
            "5. volume": "12650400"
        },
        "2008-01-04": {
            "1. open": "103.9500",
            "2. high": "103.9500",
            "3. low": "100.4800",
            "4. close": "101.1300",
            "5. volume": "11034600"
        },
        "2008-01-03": {
            "1. open": "104.4100",
            "2. high": "105.5700",
            "3. low": "103.9800",
            "4. close": "104.9000",
            "5. volume": "7528900"
        },
        "2008-01-02": {
            "1. open": "108.9900",
            "2. high": "108.9900",
            "3. low": "104.1700",
            "4. close": "104.6900",
            "5. volume": "9503500"
        },
        "2007-12-31": {
            "1. open": "109.2500",
            "2. high": "110.0000",
            "3. low": "107.2600",
            "4. close": "108.1000",
            "5. volume": "5732300"
        },
        "2007-12-28": {
            "1. open": "110.7600",
            "2. high": "110.7600",
            "3. low": "109.1080",
            "4. close": "110.0900",
            "5. volume": "5834500"
        },
        "2007-12-27": {
            "1. open": "110.7500",
            "2. high": "111.3000",
            "3. low": "109.4900",
            "4. close": "109.6000",
            "5. volume": "4513600"
        },
        "2007-12-26": {
            "1. open": "111.2500",
            "2. high": "112.1900",
            "3. low": "110.9000",
            "4. close": "111.5600",
            "5. volume": "3849400"
        },
        "2007-12-24": {
            "1. open": "111.2000",
            "2. high": "112.0000",
            "3. low": "110.5500",
            "4. close": "111.6500",
            "5. volume": "2342400"
        },
        "2007-12-21": {
            "1. open": "109.7500",
            "2. high": "111.1600",
            "3. low": "109.1500",
            "4. close": "111.0500",
            "5. volume": "13246600"
        },
        "2007-12-20": {
            "1. open": "108.4200",
            "2. high": "109.4900",
            "3. low": "107.6100",
            "4. close": "108.8400",
            "5. volume": "8030900"
        },
        "2007-12-19": {
            "1. open": "106.5400",
            "2. high": "108.3800",
            "3. low": "105.8700",
            "4. close": "107.1400",
            "5. volume": "7031100"
        },
        "2007-12-18": {
            "1. open": "104.4000",
            "2. high": "106.9700",
            "3. low": "104.1300",
            "4. close": "106.3100",
            "5. volume": "8042000"
        },
        "2007-12-17": {
            "1. open": "105.3700",
            "2. high": "105.9900",
            "3. low": "104.0000",
            "4. close": "104.5300",
            "5. volume": "7131100"
        },
        "2007-12-14": {
            "1. open": "107.3100",
            "2. high": "107.5600",
            "3. low": "104.1000",
            "4. close": "105.7700",
            "5. volume": "9711200"
        },
        "2007-12-13": {
            "1. open": "108.0000",
            "2. high": "108.6400",
            "3. low": "106.9400",
            "4. close": "108.1800",
            "5. volume": "6252800"
        },
        "2007-12-12": {
            "1. open": "108.9500",
            "2. high": "110.2000",
            "3. low": "107.3800",
            "4. close": "108.4700",
            "5. volume": "7879800"
        },
        "2007-12-11": {
            "1. open": "108.9000",
            "2. high": "110.4000",
            "3. low": "106.4600",
            "4. close": "106.9900",
            "5. volume": "8439700"
        },
        "2007-12-10": {
            "1. open": "109.0000",
            "2. high": "110.2600",
            "3. low": "109.0000",
            "4. close": "109.3900",
            "5. volume": "4442200"
        },
        "2007-12-07": {
            "1. open": "109.6800",
            "2. high": "110.0000",
            "3. low": "107.9500",
            "4. close": "108.8600",
            "5. volume": "5985500"
        },
        "2007-12-06": {
            "1. open": "108.0000",
            "2. high": "110.0000",
            "3. low": "107.9300",
            "4. close": "109.7000",
            "5. volume": "5315500"
        },
        "2007-12-05": {
            "1. open": "107.4600",
            "2. high": "108.5200",
            "3. low": "106.9800",
            "4. close": "108.1600",
            "5. volume": "6090400"
        },
        "2007-12-04": {
            "1. open": "105.8300",
            "2. high": "107.4200",
            "3. low": "104.7200",
            "4. close": "106.6300",
            "5. volume": "6361800"
        },
        "2007-12-03": {
            "1. open": "105.4500",
            "2. high": "107.1400",
            "3. low": "104.5800",
            "4. close": "105.8300",
            "5. volume": "7918800"
        },
        "2007-11-30": {
            "1. open": "107.5290",
            "2. high": "109.1900",
            "3. low": "103.9300",
            "4. close": "105.1800",
            "5. volume": "12900200"
        },
        "2007-11-29": {
            "1. open": "106.8000",
            "2. high": "107.8700",
            "3. low": "106.2500",
            "4. close": "107.5000",
            "5. volume": "7813800"
        },
        "2007-11-28": {
            "1. open": "104.8200",
            "2. high": "108.2700",
            "3. low": "104.3600",
            "4. close": "107.3700",
            "5. volume": "9397700"
        },
        "2007-11-27": {
            "1. open": "101.5000",
            "2. high": "104.5800",
            "3. low": "101.5000",
            "4. close": "103.8300",
            "5. volume": "9117500"
        },
        "2007-11-26": {
            "1. open": "104.4000",
            "2. high": "105.1500",
            "3. low": "101.7200",
            "4. close": "101.9700",
            "5. volume": "7340700"
        },
        "2007-11-23": {
            "1. open": "103.1000",
            "2. high": "104.1400",
            "3. low": "102.3200",
            "4. close": "104.0500",
            "5. volume": "2827700"
        },
        "2007-11-21": {
            "1. open": "101.4100",
            "2. high": "104.0900",
            "3. low": "101.4100",
            "4. close": "102.2200",
            "5. volume": "7097200"
        },
        "2007-11-20": {
            "1. open": "102.5900",
            "2. high": "104.9700",
            "3. low": "101.3800",
            "4. close": "103.4200",
            "5. volume": "8393400"
        },
        "2007-11-19": {
            "1. open": "104.3400",
            "2. high": "105.3900",
            "3. low": "101.3400",
            "4. close": "102.2200",
            "5. volume": "9502200"
        },
        "2007-11-16": {
            "1. open": "104.5100",
            "2. high": "105.0000",
            "3. low": "103.2500",
            "4. close": "104.7900",
            "5. volume": "9294000"
        },
        "2007-11-15": {
            "1. open": "103.2400",
            "2. high": "105.6400",
            "3. low": "103.0500",
            "4. close": "103.6000",
            "5. volume": "8023600"
        },
        "2007-11-14": {
            "1. open": "106.1200",
            "2. high": "106.4200",
            "3. low": "102.8400",
            "4. close": "103.4400",
            "5. volume": "8453600"
        },
        "2007-11-13": {
            "1. open": "103.5000",
            "2. high": "105.7400",
            "3. low": "102.5000",
            "4. close": "105.2700",
            "5. volume": "10777900"
        },
        "2007-11-12": {
            "1. open": "101.8900",
            "2. high": "104.1900",
            "3. low": "100.7000",
            "4. close": "101.4500",
            "5. volume": "13553600"
        },
        "2007-11-09": {
            "1. open": "104.9200",
            "2. high": "104.9200",
            "3. low": "99.2700",
            "4. close": "100.2542",
            "5. volume": "18084100"
        },
        "2007-11-08": {
            "1. open": "110.1000",
            "2. high": "110.3200",
            "3. low": "103.9900",
            "4. close": "106.1100",
            "5. volume": "23092200"
        },
        "2007-11-07": {
            "1. open": "113.5600",
            "2. high": "113.6400",
            "3. low": "110.9000",
            "4. close": "111.0800",
            "5. volume": "7087000"
        },
        "2007-11-06": {
            "1. open": "113.4900",
            "2. high": "113.9500",
            "3. low": "111.6700",
            "4. close": "113.1700",
            "5. volume": "7299700"
        },
        "2007-11-05": {
            "1. open": "115.1100",
            "2. high": "115.1100",
            "3. low": "112.8300",
            "4. close": "113.4000",
            "5. volume": "7155300"
        },
        "2007-11-02": {
            "1. open": "114.4200",
            "2. high": "115.1500",
            "3. low": "113.5700",
            "4. close": "114.5900",
            "5. volume": "6114800"
        },
        "2007-11-01": {
            "1. open": "115.5000",
            "2. high": "116.0900",
            "3. low": "113.3200",
            "4. close": "113.6500",
            "5. volume": "7594400"
        },
        "2007-10-31": {
            "1. open": "114.7500",
            "2. high": "116.2500",
            "3. low": "113.2800",
            "4. close": "116.1200",
            "5. volume": "7216800"
        },
        "2007-10-30": {
            "1. open": "114.5000",
            "2. high": "114.9000",
            "3. low": "113.7500",
            "4. close": "114.1200",
            "5. volume": "4015500"
        },
        "2007-10-29": {
            "1. open": "113.9000",
            "2. high": "115.0100",
            "3. low": "113.8500",
            "4. close": "114.8000",
            "5. volume": "5103200"
        },
        "2007-10-26": {
            "1. open": "113.0000",
            "2. high": "114.0000",
            "3. low": "112.0700",
            "4. close": "113.7300",
            "5. volume": "5030300"
        },
        "2007-10-25": {
            "1. open": "113.3200",
            "2. high": "114.4000",
            "3. low": "111.6900",
            "4. close": "112.8100",
            "5. volume": "6519900"
        },
        "2007-10-24": {
            "1. open": "114.2000",
            "2. high": "114.4500",
            "3. low": "111.6800",
            "4. close": "112.9500",
            "5. volume": "8072600"
        },
        "2007-10-23": {
            "1. open": "113.7800",
            "2. high": "114.8000",
            "3. low": "113.5000",
            "4. close": "114.6800",
            "5. volume": "5562900"
        },
        "2007-10-22": {
            "1. open": "110.9700",
            "2. high": "113.8800",
            "3. low": "110.9600",
            "4. close": "113.3700",
            "5. volume": "7576900"
        },
        "2007-10-19": {
            "1. open": "113.9800",
            "2. high": "114.9300",
            "3. low": "111.8000",
            "4. close": "112.2800",
            "5. volume": "10327200"
        },
        "2007-10-18": {
            "1. open": "114.8200",
            "2. high": "116.4100",
            "3. low": "114.4400",
            "4. close": "114.8000",
            "5. volume": "7736500"
        },
        "2007-10-17": {
            "1. open": "118.0100",
            "2. high": "118.0100",
            "3. low": "114.1500",
            "4. close": "115.7800",
            "5. volume": "18100500"
        },
        "2007-10-16": {
            "1. open": "118.0200",
            "2. high": "119.9400",
            "3. low": "117.5000",
            "4. close": "119.6000",
            "5. volume": "11527300"
        },
        "2007-10-15": {
            "1. open": "117.9500",
            "2. high": "118.3700",
            "3. low": "116.7500",
            "4. close": "118.0300",
            "5. volume": "6267300"
        },
        "2007-10-12": {
            "1. open": "118.5000",
            "2. high": "118.8900",
            "3. low": "117.2800",
            "4. close": "117.8100",
            "5. volume": "5656200"
        },
        "2007-10-11": {
            "1. open": "118.9900",
            "2. high": "121.4600",
            "3. low": "117.3700",
            "4. close": "118.0500",
            "5. volume": "13018800"
        },
        "2007-10-10": {
            "1. open": "118.0000",
            "2. high": "118.8000",
            "3. low": "117.6800",
            "4. close": "118.6200",
            "5. volume": "5913800"
        },
        "2007-10-09": {
            "1. open": "117.8500",
            "2. high": "118.5000",
            "3. low": "116.4200",
            "4. close": "118.3000",
            "5. volume": "5670600"
        },
        "2007-10-08": {
            "1. open": "116.1000",
            "2. high": "118.2300",
            "3. low": "115.8800",
            "4. close": "117.7700",
            "5. volume": "4822900"
        },
        "2007-10-05": {
            "1. open": "116.1700",
            "2. high": "116.7100",
            "3. low": "115.4700",
            "4. close": "116.3000",
            "5. volume": "5749400"
        },
        "2007-10-04": {
            "1. open": "116.2000",
            "2. high": "116.7500",
            "3. low": "115.0000",
            "4. close": "115.6900",
            "5. volume": "6177500"
        },
        "2007-10-03": {
            "1. open": "117.6500",
            "2. high": "117.8400",
            "3. low": "116.2800",
            "4. close": "116.4000",
            "5. volume": "7914100"
        },
        "2007-10-02": {
            "1. open": "119.3100",
            "2. high": "119.6000",
            "3. low": "118.1400",
            "4. close": "118.3600",
            "5. volume": "6911500"
        },
        "2007-10-01": {
            "1. open": "117.6100",
            "2. high": "119.5000",
            "3. low": "117.5000",
            "4. close": "119.0300",
            "5. volume": "6777300"
        },
        "2007-09-28": {
            "1. open": "117.1400",
            "2. high": "118.5000",
            "3. low": "117.1000",
            "4. close": "117.8000",
            "5. volume": "7720200"
        },
        "2007-09-27": {
            "1. open": "117.5000",
            "2. high": "118.2100",
            "3. low": "117.0400",
            "4. close": "117.7100",
            "5. volume": "5834500"
        },
        "2007-09-26": {
            "1. open": "116.9400",
            "2. high": "118.0800",
            "3. low": "116.7500",
            "4. close": "117.3000",
            "5. volume": "6695200"
        },
        "2007-09-25": {
            "1. open": "116.0200",
            "2. high": "117.5900",
            "3. low": "115.7900",
            "4. close": "116.5100",
            "5. volume": "7045200"
        },
        "2007-09-24": {
            "1. open": "116.9000",
            "2. high": "117.4300",
            "3. low": "115.8500",
            "4. close": "116.2500",
            "5. volume": "5734300"
        },
        "2007-09-21": {
            "1. open": "117.8900",
            "2. high": "118.1000",
            "3. low": "116.3500",
            "4. close": "116.7800",
            "5. volume": "9097300"
        },
        "2007-09-20": {
            "1. open": "116.2700",
            "2. high": "117.6500",
            "3. low": "116.2000",
            "4. close": "116.8600",
            "5. volume": "5806400"
        },
        "2007-09-19": {
            "1. open": "116.9000",
            "2. high": "117.1900",
            "3. low": "115.7800",
            "4. close": "116.6700",
            "5. volume": "10311200"
        },
        "2007-09-18": {
            "1. open": "115.0000",
            "2. high": "116.7800",
            "3. low": "114.8300",
            "4. close": "116.6300",
            "5. volume": "7839500"
        },
        "2007-09-17": {
            "1. open": "114.7000",
            "2. high": "115.2500",
            "3. low": "114.3000",
            "4. close": "114.5200",
            "5. volume": "5022400"
        },
        "2007-09-14": {
            "1. open": "115.0500",
            "2. high": "116.0000",
            "3. low": "114.6500",
            "4. close": "115.1300",
            "5. volume": "6904400"
        },
        "2007-09-13": {
            "1. open": "116.3000",
            "2. high": "117.0000",
            "3. low": "115.7400",
            "4. close": "115.9500",
            "5. volume": "4802700"
        },
        "2007-09-12": {
            "1. open": "116.9500",
            "2. high": "117.4000",
            "3. low": "115.6900",
            "4. close": "116.0000",
            "5. volume": "6287200"
        },
        "2007-09-11": {
            "1. open": "116.3500",
            "2. high": "117.7800",
            "3. low": "116.0400",
            "4. close": "117.3500",
            "5. volume": "8098700"
        },
        "2007-09-10": {
            "1. open": "116.1500",
            "2. high": "117.5000",
            "3. low": "115.3200",
            "4. close": "115.8000",
            "5. volume": "6118300"
        },
        "2007-09-07": {
            "1. open": "116.2000",
            "2. high": "116.9700",
            "3. low": "115.3300",
            "4. close": "115.5500",
            "5. volume": "7511700"
        },
        "2007-09-06": {
            "1. open": "117.9200",
            "2. high": "118.7500",
            "3. low": "116.2400",
            "4. close": "117.6200",
            "5. volume": "6778600"
        },
        "2007-09-05": {
            "1. open": "117.4800",
            "2. high": "118.1500",
            "3. low": "116.5500",
            "4. close": "117.8800",
            "5. volume": "6555500"
        },
        "2007-09-04": {
            "1. open": "116.3400",
            "2. high": "118.8900",
            "3. low": "116.1500",
            "4. close": "118.1900",
            "5. volume": "8070500"
        },
        "2007-08-31": {
            "1. open": "115.9900",
            "2. high": "117.3500",
            "3. low": "115.5500",
            "4. close": "116.6900",
            "5. volume": "6883600"
        },
        "2007-08-30": {
            "1. open": "113.6200",
            "2. high": "116.0000",
            "3. low": "113.6200",
            "4. close": "115.3700",
            "5. volume": "7756100"
        },
        "2007-08-29": {
            "1. open": "112.8800",
            "2. high": "114.9800",
            "3. low": "112.0700",
            "4. close": "114.5700",
            "5. volume": "7049800"
        },
        "2007-08-28": {
            "1. open": "112.9000",
            "2. high": "113.5900",
            "3. low": "111.6300",
            "4. close": "112.0000",
            "5. volume": "6006600"
        },
        "2007-08-27": {
            "1. open": "113.0000",
            "2. high": "113.8500",
            "3. low": "112.8000",
            "4. close": "113.4400",
            "5. volume": "4921800"
        },
        "2007-08-24": {
            "1. open": "111.4500",
            "2. high": "113.2500",
            "3. low": "110.8100",
            "4. close": "113.2400",
            "5. volume": "7058700"
        },
        "2007-08-23": {
            "1. open": "110.4000",
            "2. high": "111.6800",
            "3. low": "110.0100",
            "4. close": "111.4500",
            "5. volume": "8271000"
        },
        "2007-08-22": {
            "1. open": "110.0900",
            "2. high": "110.5000",
            "3. low": "109.1500",
            "4. close": "110.0000",
            "5. volume": "6329700"
        },
        "2007-08-21": {
            "1. open": "108.9000",
            "2. high": "110.1100",
            "3. low": "108.0800",
            "4. close": "109.0400",
            "5. volume": "8458500"
        },
        "2007-08-20": {
            "1. open": "110.9000",
            "2. high": "111.1000",
            "3. low": "109.1300",
            "4. close": "109.2200",
            "5. volume": "9839800"
        },
        "2007-08-17": {
            "1. open": "111.9000",
            "2. high": "112.6700",
            "3. low": "108.6600",
            "4. close": "110.9000",
            "5. volume": "15274600"
        },
        "2007-08-16": {
            "1. open": "110.9800",
            "2. high": "111.4200",
            "3. low": "103.7000",
            "4. close": "109.6900",
            "5. volume": "16723000"
        },
        "2007-08-15": {
            "1. open": "111.0000",
            "2. high": "112.8500",
            "3. low": "109.9100",
            "4. close": "111.2300",
            "5. volume": "11640200"
        },
        "2007-08-14": {
            "1. open": "112.8300",
            "2. high": "113.1500",
            "3. low": "111.7400",
            "4. close": "112.0500",
            "5. volume": "5615600"
        },
        "2007-08-13": {
            "1. open": "112.9900",
            "2. high": "113.9500",
            "3. low": "112.3100",
            "4. close": "112.7100",
            "5. volume": "6135500"
        },
        "2007-08-10": {
            "1. open": "109.7500",
            "2. high": "113.5000",
            "3. low": "109.7000",
            "4. close": "112.6400",
            "5. volume": "9592200"
        },
        "2007-08-09": {
            "1. open": "110.7700",
            "2. high": "114.4900",
            "3. low": "110.7300",
            "4. close": "110.7300",
            "5. volume": "9086000"
        },
        "2007-08-08": {
            "1. open": "114.3000",
            "2. high": "114.6000",
            "3. low": "112.2600",
            "4. close": "112.9800",
            "5. volume": "7681400"
        },
        "2007-08-07": {
            "1. open": "113.0200",
            "2. high": "114.1700",
            "3. low": "112.2500",
            "4. close": "113.5300",
            "5. volume": "8021400"
        },
        "2007-08-06": {
            "1. open": "111.9700",
            "2. high": "113.8900",
            "3. low": "111.7000",
            "4. close": "113.8900",
            "5. volume": "7245500"
        },
        "2007-08-03": {
            "1. open": "113.2400",
            "2. high": "114.1800",
            "3. low": "111.7000",
            "4. close": "111.8900",
            "5. volume": "9571300"
        },
        "2007-08-02": {
            "1. open": "112.1000",
            "2. high": "114.0500",
            "3. low": "111.5000",
            "4. close": "113.2300",
            "5. volume": "11318900"
        },
        "2007-08-01": {
            "1. open": "110.3900",
            "2. high": "112.7300",
            "3. low": "110.0600",
            "4. close": "112.0400",
            "5. volume": "12390300"
        },
        "2007-07-31": {
            "1. open": "114.7200",
            "2. high": "114.7200",
            "3. low": "110.0200",
            "4. close": "110.6500",
            "5. volume": "17816200"
        },
        "2007-07-30": {
            "1. open": "115.6200",
            "2. high": "115.7500",
            "3. low": "113.5200",
            "4. close": "114.5200",
            "5. volume": "15095400"
        },
        "2007-07-27": {
            "1. open": "116.6200",
            "2. high": "117.9500",
            "3. low": "115.6200",
            "4. close": "115.6200",
            "5. volume": "18138700"
        },
        "2007-07-26": {
            "1. open": "117.0100",
            "2. high": "118.8200",
            "3. low": "115.5200",
            "4. close": "116.5300",
            "5. volume": "16822100"
        },
        "2007-07-25": {
            "1. open": "116.1900",
            "2. high": "118.3800",
            "3. low": "115.2400",
            "4. close": "118.1000",
            "5. volume": "11340000"
        },
        "2007-07-24": {
            "1. open": "115.3200",
            "2. high": "117.0000",
            "3. low": "115.0200",
            "4. close": "116.1700",
            "5. volume": "10499300"
        },
        "2007-07-23": {
            "1. open": "114.8800",
            "2. high": "116.4300",
            "3. low": "114.8500",
            "4. close": "116.3800",
            "5. volume": "8040900"
        },
        "2007-07-20": {
            "1. open": "114.8500",
            "2. high": "115.8600",
            "3. low": "113.9400",
            "4. close": "114.8100",
            "5. volume": "11706300"
        },
        "2007-07-19": {
            "1. open": "115.0000",
            "2. high": "116.4800",
            "3. low": "114.6500",
            "4. close": "115.8600",
            "5. volume": "17281600"
        },
        "2007-07-18": {
            "1. open": "110.2500",
            "2. high": "111.8800",
            "3. low": "110.0400",
            "4. close": "111.0800",
            "5. volume": "10154100"
        },
        "2007-07-17": {
            "1. open": "109.6600",
            "2. high": "111.4700",
            "3. low": "109.4500",
            "4. close": "110.7700",
            "5. volume": "7619900"
        },
        "2007-07-16": {
            "1. open": "108.5700",
            "2. high": "110.0400",
            "3. low": "108.4200",
            "4. close": "109.6600",
            "5. volume": "8864200"
        },
        "2007-07-13": {
            "1. open": "108.7500",
            "2. high": "109.2000",
            "3. low": "108.1000",
            "4. close": "108.6000",
            "5. volume": "7124100"
        },
        "2007-07-12": {
            "1. open": "109.3500",
            "2. high": "109.6500",
            "3. low": "108.2200",
            "4. close": "109.2800",
            "5. volume": "9544100"
        },
        "2007-07-11": {
            "1. open": "108.3000",
            "2. high": "109.6000",
            "3. low": "108.2500",
            "4. close": "109.1000",
            "5. volume": "5887800"
        },
        "2007-07-10": {
            "1. open": "108.5500",
            "2. high": "109.1500",
            "3. low": "108.2500",
            "4. close": "108.6300",
            "5. volume": "6209300"
        },
        "2007-07-09": {
            "1. open": "108.7300",
            "2. high": "109.3500",
            "3. low": "108.2000",
            "4. close": "108.9700",
            "5. volume": "6046300"
        },
        "2007-07-06": {
            "1. open": "107.7900",
            "2. high": "109.6600",
            "3. low": "107.6600",
            "4. close": "109.0300",
            "5. volume": "8977200"
        },
        "2007-07-05": {
            "1. open": "106.3100",
            "2. high": "108.3900",
            "3. low": "105.9800",
            "4. close": "108.0500",
            "5. volume": "6670900"
        },
        "2007-07-03": {
            "1. open": "105.5000",
            "2. high": "107.0800",
            "3. low": "105.2400",
            "4. close": "106.5800",
            "5. volume": "4217900"
        },
        "2007-07-02": {
            "1. open": "105.3900",
            "2. high": "105.8000",
            "3. low": "104.5800",
            "4. close": "105.0100",
            "5. volume": "4701300"
        },
        "2007-06-29": {
            "1. open": "105.9600",
            "2. high": "106.5800",
            "3. low": "104.1000",
            "4. close": "105.2500",
            "5. volume": "7018400"
        },
        "2007-06-28": {
            "1. open": "105.5200",
            "2. high": "106.9200",
            "3. low": "105.2200",
            "4. close": "105.9500",
            "5. volume": "5430900"
        },
        "2007-06-27": {
            "1. open": "104.4000",
            "2. high": "105.4700",
            "3. low": "104.4000",
            "4. close": "105.4300",
            "5. volume": "5403800"
        },
        "2007-06-26": {
            "1. open": "105.1000",
            "2. high": "106.0600",
            "3. low": "104.8200",
            "4. close": "105.3300",
            "5. volume": "5229600"
        },
        "2007-06-25": {
            "1. open": "104.7300",
            "2. high": "105.7700",
            "3. low": "104.5000",
            "4. close": "105.1000",
            "5. volume": "8476400"
        },
        "2007-06-22": {
            "1. open": "105.7900",
            "2. high": "106.4400",
            "3. low": "104.4400",
            "4. close": "104.4400",
            "5. volume": "10808500"
        },
        "2007-06-21": {
            "1. open": "105.7700",
            "2. high": "107.0000",
            "3. low": "105.6100",
            "4. close": "106.6000",
            "5. volume": "5587800"
        },
        "2007-06-20": {
            "1. open": "106.5000",
            "2. high": "107.0200",
            "3. low": "105.9500",
            "4. close": "106.0000",
            "5. volume": "6541500"
        },
        "2007-06-19": {
            "1. open": "104.9300",
            "2. high": "106.6600",
            "3. low": "104.9000",
            "4. close": "106.5000",
            "5. volume": "5754000"
        },
        "2007-06-18": {
            "1. open": "105.2700",
            "2. high": "105.6500",
            "3. low": "104.8900",
            "4. close": "105.3300",
            "5. volume": "6359200"
        },
        "2007-06-15": {
            "1. open": "104.4000",
            "2. high": "105.1900",
            "3. low": "103.8800",
            "4. close": "105.0900",
            "5. volume": "9432300"
        },
        "2007-06-14": {
            "1. open": "103.1200",
            "2. high": "104.2400",
            "3. low": "102.8100",
            "4. close": "103.8500",
            "5. volume": "5165600"
        },
        "2007-06-13": {
            "1. open": "102.9100",
            "2. high": "103.2600",
            "3. low": "102.1000",
            "4. close": "103.1200",
            "5. volume": "6437600"
        },
        "2007-06-12": {
            "1. open": "103.1100",
            "2. high": "103.1800",
            "3. low": "102.1500",
            "4. close": "102.3400",
            "5. volume": "5578400"
        },
        "2007-06-11": {
            "1. open": "102.8700",
            "2. high": "104.0000",
            "3. low": "102.5000",
            "4. close": "103.2200",
            "5. volume": "7903100"
        },
        "2007-06-08": {
            "1. open": "101.8000",
            "2. high": "103.2100",
            "3. low": "101.7500",
            "4. close": "103.0700",
            "5. volume": "8216300"
        },
        "2007-06-07": {
            "1. open": "102.4600",
            "2. high": "103.1700",
            "3. low": "101.5600",
            "4. close": "101.8000",
            "5. volume": "14384600"
        },
        "2007-06-06": {
            "1. open": "105.5000",
            "2. high": "105.5100",
            "3. low": "102.3900",
            "4. close": "102.4100",
            "5. volume": "30770700"
        },
        "2007-06-05": {
            "1. open": "106.5500",
            "2. high": "106.5500",
            "3. low": "105.5400",
            "4. close": "105.8400",
            "5. volume": "5244200"
        },
        "2007-06-04": {
            "1. open": "106.5000",
            "2. high": "106.5900",
            "3. low": "105.5800",
            "4. close": "106.2300",
            "5. volume": "4569900"
        },
        "2007-06-01": {
            "1. open": "106.6200",
            "2. high": "107.2400",
            "3. low": "106.0200",
            "4. close": "106.5400",
            "5. volume": "5289200"
        },
        "2007-05-31": {
            "1. open": "107.2300",
            "2. high": "107.6700",
            "3. low": "106.0000",
            "4. close": "106.6000",
            "5. volume": "5097700"
        },
        "2007-05-30": {
            "1. open": "105.4000",
            "2. high": "107.1000",
            "3. low": "105.2100",
            "4. close": "106.9300",
            "5. volume": "7401000"
        },
        "2007-05-29": {
            "1. open": "105.5700",
            "2. high": "106.6300",
            "3. low": "105.3000",
            "4. close": "105.9100",
            "5. volume": "5420300"
        },
        "2007-05-25": {
            "1. open": "103.9000",
            "2. high": "105.4300",
            "3. low": "103.8500",
            "4. close": "105.1800",
            "5. volume": "6123000"
        },
        "2007-05-24": {
            "1. open": "105.2500",
            "2. high": "105.9800",
            "3. low": "103.5700",
            "4. close": "103.9500",
            "5. volume": "6926300"
        },
        "2007-05-23": {
            "1. open": "106.8000",
            "2. high": "107.0000",
            "3. low": "105.2500",
            "4. close": "105.5800",
            "5. volume": "4396900"
        },
        "2007-05-22": {
            "1. open": "106.9500",
            "2. high": "107.2500",
            "3. low": "106.0100",
            "4. close": "106.7000",
            "5. volume": "5313300"
        },
        "2007-05-21": {
            "1. open": "107.1500",
            "2. high": "108.0000",
            "3. low": "106.8700",
            "4. close": "107.0400",
            "5. volume": "7512200"
        },
        "2007-05-18": {
            "1. open": "105.8400",
            "2. high": "108.0500",
            "3. low": "105.6000",
            "4. close": "107.9900",
            "5. volume": "9857500"
        },
        "2007-05-17": {
            "1. open": "105.6100",
            "2. high": "106.2300",
            "3. low": "104.7300",
            "4. close": "105.3100",
            "5. volume": "7706400"
        },
        "2007-05-16": {
            "1. open": "105.1000",
            "2. high": "105.8900",
            "3. low": "104.5300",
            "4. close": "105.8700",
            "5. volume": "5613500"
        },
        "2007-05-15": {
            "1. open": "105.4000",
            "2. high": "105.8000",
            "3. low": "104.7000",
            "4. close": "104.8300",
            "5. volume": "6104200"
        },
        "2007-05-14": {
            "1. open": "105.8100",
            "2. high": "106.2500",
            "3. low": "104.7900",
            "4. close": "105.5700",
            "5. volume": "5732600"
        },
        "2007-05-11": {
            "1. open": "104.6900",
            "2. high": "105.9900",
            "3. low": "104.6700",
            "4. close": "105.9800",
            "5. volume": "6026100"
        },
        "2007-05-10": {
            "1. open": "103.8200",
            "2. high": "105.1100",
            "3. low": "103.7100",
            "4. close": "104.6800",
            "5. volume": "8959800"
        },
        "2007-05-09": {
            "1. open": "103.9300",
            "2. high": "104.7500",
            "3. low": "103.7000",
            "4. close": "104.3800",
            "5. volume": "8408100"
        },
        "2007-05-08": {
            "1. open": "102.4000",
            "2. high": "103.3900",
            "3. low": "102.2100",
            "4. close": "103.2900",
            "5. volume": "5965000"
        },
        "2007-05-07": {
            "1. open": "102.7600",
            "2. high": "103.1700",
            "3. low": "102.4000",
            "4. close": "102.7600",
            "5. volume": "5620100"
        },
        "2007-05-04": {
            "1. open": "102.7500",
            "2. high": "103.0300",
            "3. low": "102.2500",
            "4. close": "102.9600",
            "5. volume": "5464800"
        },
        "2007-05-03": {
            "1. open": "102.1000",
            "2. high": "103.0000",
            "3. low": "101.3500",
            "4. close": "102.8000",
            "5. volume": "7302200"
        },
        "2007-05-02": {
            "1. open": "102.8000",
            "2. high": "103.1400",
            "3. low": "102.1300",
            "4. close": "102.2200",
            "5. volume": "6820300"
        },
        "2007-05-01": {
            "1. open": "102.0600",
            "2. high": "103.1700",
            "3. low": "102.0500",
            "4. close": "103.1700",
            "5. volume": "8670100"
        },
        "2007-04-30": {
            "1. open": "101.1100",
            "2. high": "103.0000",
            "3. low": "100.9700",
            "4. close": "102.2100",
            "5. volume": "10050400"
        },
        "2007-04-27": {
            "1. open": "100.3000",
            "2. high": "101.1700",
            "3. low": "100.0600",
            "4. close": "101.1700",
            "5. volume": "6141400"
        },
        "2007-04-26": {
            "1. open": "100.4000",
            "2. high": "101.5000",
            "3. low": "100.2100",
            "4. close": "100.9000",
            "5. volume": "8608500"
        },
        "2007-04-25": {
            "1. open": "98.7500",
            "2. high": "101.7000",
            "3. low": "98.7300",
            "4. close": "101.4600",
            "5. volume": "14827300"
        },
        "2007-04-24": {
            "1. open": "99.5500",
            "2. high": "99.9000",
            "3. low": "97.2300",
            "4. close": "98.4900",
            "5. volume": "21450700"
        },
        "2007-04-23": {
            "1. open": "95.3500",
            "2. high": "95.7300",
            "3. low": "95.0500",
            "4. close": "95.2100",
            "5. volume": "7247400"
        },
        "2007-04-20": {
            "1. open": "95.0200",
            "2. high": "95.1500",
            "3. low": "93.9110",
            "4. close": "94.5800",
            "5. volume": "9340300"
        },
        "2007-04-19": {
            "1. open": "94.5000",
            "2. high": "94.8700",
            "3. low": "94.0000",
            "4. close": "94.2900",
            "5. volume": "9445600"
        },
        "2007-04-18": {
            "1. open": "94.8000",
            "2. high": "95.9100",
            "3. low": "94.4000",
            "4. close": "94.8000",
            "5. volume": "15871700"
        },
        "2007-04-17": {
            "1. open": "96.3000",
            "2. high": "97.6600",
            "3. low": "96.0200",
            "4. close": "97.1200",
            "5. volume": "10264000"
        },
        "2007-04-16": {
            "1. open": "94.9900",
            "2. high": "96.3000",
            "3. low": "94.7200",
            "4. close": "96.1800",
            "5. volume": "6865100"
        },
        "2007-04-13": {
            "1. open": "95.7500",
            "2. high": "95.7500",
            "3. low": "94.5900",
            "4. close": "94.9300",
            "5. volume": "6027800"
        },
        "2007-04-12": {
            "1. open": "94.8600",
            "2. high": "95.8200",
            "3. low": "94.5300",
            "4. close": "95.6700",
            "5. volume": "7085300"
        },
        "2007-04-11": {
            "1. open": "96.4600",
            "2. high": "96.7000",
            "3. low": "94.9500",
            "4. close": "95.1600",
            "5. volume": "5936900"
        },
        "2007-04-10": {
            "1. open": "96.4000",
            "2. high": "96.8000",
            "3. low": "96.1642",
            "4. close": "96.4600",
            "5. volume": "3596400"
        },
        "2007-04-09": {
            "1. open": "96.4300",
            "2. high": "96.9400",
            "3. low": "96.1200",
            "4. close": "96.6200",
            "5. volume": "4850600"
        },
        "2007-04-05": {
            "1. open": "95.9800",
            "2. high": "96.7500",
            "3. low": "95.7500",
            "4. close": "96.5200",
            "5. volume": "3307100"
        },
        "2007-04-04": {
            "1. open": "95.8000",
            "2. high": "96.4500",
            "3. low": "95.5700",
            "4. close": "96.2100",
            "5. volume": "4276200"
        },
        "2007-04-03": {
            "1. open": "95.4500",
            "2. high": "96.2300",
            "3. low": "95.3300",
            "4. close": "96.1000",
            "5. volume": "5730800"
        },
        "2007-04-02": {
            "1. open": "94.5100",
            "2. high": "95.5000",
            "3. low": "94.0600",
            "4. close": "95.2100",
            "5. volume": "5883700"
        },
        "2007-03-30": {
            "1. open": "94.2400",
            "2. high": "94.7500",
            "3. low": "93.5700",
            "4. close": "94.2600",
            "5. volume": "7638100"
        },
        "2007-03-29": {
            "1. open": "94.9500",
            "2. high": "95.1100",
            "3. low": "93.9600",
            "4. close": "94.5700",
            "5. volume": "6851500"
        },
        "2007-03-28": {
            "1. open": "93.9000",
            "2. high": "95.0200",
            "3. low": "93.8000",
            "4. close": "94.2600",
            "5. volume": "8128000"
        },
        "2007-03-27": {
            "1. open": "94.7100",
            "2. high": "95.0300",
            "3. low": "94.2000",
            "4. close": "94.7300",
            "5. volume": "4695800"
        },
        "2007-03-26": {
            "1. open": "94.8400",
            "2. high": "95.2500",
            "3. low": "94.3200",
            "4. close": "95.0000",
            "5. volume": "6729400"
        },
        "2007-03-23": {
            "1. open": "94.8600",
            "2. high": "95.2200",
            "3. low": "94.6500",
            "4. close": "95.0300",
            "5. volume": "4412500"
        },
        "2007-03-22": {
            "1. open": "95.2200",
            "2. high": "95.4400",
            "3. low": "94.6500",
            "4. close": "95.1900",
            "5. volume": "5700400"
        },
        "2007-03-21": {
            "1. open": "94.5000",
            "2. high": "95.8100",
            "3. low": "93.8300",
            "4. close": "95.3600",
            "5. volume": "7665600"
        },
        "2007-03-20": {
            "1. open": "94.0000",
            "2. high": "94.5300",
            "3. low": "93.5500",
            "4. close": "94.5000",
            "5. volume": "4560000"
        },
        "2007-03-19": {
            "1. open": "93.9500",
            "2. high": "94.3200",
            "3. low": "93.3900",
            "4. close": "93.9900",
            "5. volume": "4568100"
        },
        "2007-03-16": {
            "1. open": "93.4900",
            "2. high": "94.4500",
            "3. low": "93.0200",
            "4. close": "93.2500",
            "5. volume": "8728700"
        },
        "2007-03-15": {
            "1. open": "93.4000",
            "2. high": "93.9700",
            "3. low": "93.1000",
            "4. close": "93.4500",
            "5. volume": "5910000"
        },
        "2007-03-14": {
            "1. open": "92.7100",
            "2. high": "94.0300",
            "3. low": "92.1000",
            "4. close": "93.7600",
            "5. volume": "8713900"
        },
        "2007-03-13": {
            "1. open": "93.8600",
            "2. high": "94.4700",
            "3. low": "92.6200",
            "4. close": "92.7100",
            "5. volume": "7539100"
        },
        "2007-03-12": {
            "1. open": "93.2900",
            "2. high": "94.1700",
            "3. low": "92.9700",
            "4. close": "94.1100",
            "5. volume": "5531300"
        },
        "2007-03-09": {
            "1. open": "93.4800",
            "2. high": "94.0000",
            "3. low": "92.8200",
            "4. close": "93.2800",
            "5. volume": "6333000"
        },
        "2007-03-08": {
            "1. open": "94.2500",
            "2. high": "94.8200",
            "3. low": "92.5190",
            "4. close": "93.0000",
            "5. volume": "7403900"
        },
        "2007-03-07": {
            "1. open": "93.9700",
            "2. high": "94.8500",
            "3. low": "93.6200",
            "4. close": "93.9400",
            "5. volume": "10269100"
        },
        "2007-03-06": {
            "1. open": "92.4000",
            "2. high": "93.8900",
            "3. low": "92.2600",
            "4. close": "93.8000",
            "5. volume": "9184200"
        },
        "2007-03-05": {
            "1. open": "90.2500",
            "2. high": "92.1500",
            "3. low": "90.1000",
            "4. close": "91.8100",
            "5. volume": "10314900"
        },
        "2007-03-02": {
            "1. open": "91.8600",
            "2. high": "92.3700",
            "3. low": "90.8400",
            "4. close": "90.9000",
            "5. volume": "9451300"
        },
        "2007-03-01": {
            "1. open": "90.2500",
            "2. high": "93.0500",
            "3. low": "88.7700",
            "4. close": "92.2700",
            "5. volume": "12865700"
        },
        "2007-02-28": {
            "1. open": "93.7100",
            "2. high": "94.0900",
            "3. low": "92.4700",
            "4. close": "92.9400",
            "5. volume": "12191600"
        },
        "2007-02-27": {
            "1. open": "96.0000",
            "2. high": "96.0100",
            "3. low": "92.8800",
            "4. close": "93.9600",
            "5. volume": "11996700"
        },
        "2007-02-26": {
            "1. open": "97.8600",
            "2. high": "97.8600",
            "3. low": "96.4600",
            "4. close": "96.9100",
            "5. volume": "5922100"
        },
        "2007-02-23": {
            "1. open": "98.4000",
            "2. high": "98.4400",
            "3. low": "97.4100",
            "4. close": "97.7300",
            "5. volume": "6355800"
        },
        "2007-02-22": {
            "1. open": "98.8000",
            "2. high": "99.5000",
            "3. low": "97.7700",
            "4. close": "98.5000",
            "5. volume": "5900100"
        },
        "2007-02-21": {
            "1. open": "98.9000",
            "2. high": "99.3700",
            "3. low": "98.7000",
            "4. close": "99.0900",
            "5. volume": "4302400"
        },
        "2007-02-20": {
            "1. open": "98.6600",
            "2. high": "99.4600",
            "3. low": "98.5500",
            "4. close": "99.3500",
            "5. volume": "4124200"
        },
        "2007-02-16": {
            "1. open": "99.1200",
            "2. high": "99.2500",
            "3. low": "98.6300",
            "4. close": "98.9900",
            "5. volume": "4800700"
        },
        "2007-02-15": {
            "1. open": "99.0600",
            "2. high": "99.5200",
            "3. low": "98.4800",
            "4. close": "98.9200",
            "5. volume": "5568600"
        },
        "2007-02-14": {
            "1. open": "98.5000",
            "2. high": "99.4300",
            "3. low": "98.2500",
            "4. close": "99.2000",
            "5. volume": "5644800"
        },
        "2007-02-13": {
            "1. open": "98.6000",
            "2. high": "98.7400",
            "3. low": "97.8000",
            "4. close": "98.2900",
            "5. volume": "5702800"
        },
        "2007-02-12": {
            "1. open": "98.8000",
            "2. high": "99.2000",
            "3. low": "98.2200",
            "4. close": "98.5800",
            "5. volume": "5331000"
        },
        "2007-02-09": {
            "1. open": "99.3500",
            "2. high": "99.7000",
            "3. low": "97.8100",
            "4. close": "98.5500",
            "5. volume": "6100400"
        },
        "2007-02-08": {
            "1. open": "98.9000",
            "2. high": "99.7400",
            "3. low": "98.6500",
            "4. close": "99.6200",
            "5. volume": "6152200"
        },
        "2007-02-07": {
            "1. open": "99.8000",
            "2. high": "100.3600",
            "3. low": "99.1200",
            "4. close": "99.5400",
            "5. volume": "7698200"
        },
        "2007-02-06": {
            "1. open": "100.0000",
            "2. high": "100.4000",
            "3. low": "99.5400",
            "4. close": "99.5500",
            "5. volume": "6532800"
        },
        "2007-02-05": {
            "1. open": "99.1700",
            "2. high": "100.4400",
            "3. low": "98.9000",
            "4. close": "100.3800",
            "5. volume": "8184800"
        },
        "2007-02-02": {
            "1. open": "99.1000",
            "2. high": "99.7300",
            "3. low": "98.8800",
            "4. close": "99.1700",
            "5. volume": "6656300"
        },
        "2007-02-01": {
            "1. open": "98.9700",
            "2. high": "99.1800",
            "3. low": "97.9600",
            "4. close": "99.0000",
            "5. volume": "6610700"
        },
        "2007-01-31": {
            "1. open": "98.8000",
            "2. high": "99.4800",
            "3. low": "98.3500",
            "4. close": "99.1500",
            "5. volume": "6432600"
        },
        "2007-01-30": {
            "1. open": "98.6200",
            "2. high": "99.4500",
            "3. low": "98.5000",
            "4. close": "99.3700",
            "5. volume": "7177900"
        },
        "2007-01-29": {
            "1. open": "98.1000",
            "2. high": "98.6600",
            "3. low": "97.4500",
            "4. close": "98.5400",
            "5. volume": "7294800"
        },
        "2007-01-26": {
            "1. open": "97.4900",
            "2. high": "97.8300",
            "3. low": "96.8400",
            "4. close": "97.4500",
            "5. volume": "5771100"
        },
        "2007-01-25": {
            "1. open": "97.2200",
            "2. high": "97.9200",
            "3. low": "97.2200",
            "4. close": "97.5100",
            "5. volume": "6201300"
        },
        "2007-01-24": {
            "1. open": "97.1400",
            "2. high": "97.5800",
            "3. low": "96.5800",
            "4. close": "97.4000",
            "5. volume": "5700000"
        },
        "2007-01-23": {
            "1. open": "96.9100",
            "2. high": "97.3800",
            "3. low": "96.2000",
            "4. close": "97.0800",
            "5. volume": "10337400"
        },
        "2007-01-22": {
            "1. open": "96.4200",
            "2. high": "97.2300",
            "3. low": "96.1200",
            "4. close": "97.1100",
            "5. volume": "13539300"
        },
        "2007-01-19": {
            "1. open": "95.0000",
            "2. high": "96.8500",
            "3. low": "94.5500",
            "4. close": "96.1700",
            "5. volume": "26035800"
        },
        "2007-01-18": {
            "1. open": "99.7900",
            "2. high": "99.9500",
            "3. low": "98.9100",
            "4. close": "99.4500",
            "5. volume": "14636100"
        },
        "2007-01-17": {
            "1. open": "100.6900",
            "2. high": "100.9000",
            "3. low": "99.9000",
            "4. close": "100.0200",
            "5. volume": "8200700"
        },
        "2007-01-16": {
            "1. open": "99.4000",
            "2. high": "100.8400",
            "3. low": "99.3000",
            "4. close": "100.8200",
            "5. volume": "9602200"
        },
        "2007-01-12": {
            "1. open": "98.9900",
            "2. high": "99.6900",
            "3. low": "98.5000",
            "4. close": "99.3400",
            "5. volume": "6636500"
        },
        "2007-01-11": {
            "1. open": "99.8500",
            "2. high": "99.9000",
            "3. low": "98.5000",
            "4. close": "98.6500",
            "5. volume": "8000700"
        },
        "2007-01-10": {
            "1. open": "99.0300",
            "2. high": "99.0500",
            "3. low": "97.9300",
            "4. close": "98.8900",
            "5. volume": "8744800"
        },
        "2007-01-09": {
            "1. open": "99.2400",
            "2. high": "100.3300",
            "3. low": "99.0700",
            "4. close": "100.0700",
            "5. volume": "11108200"
        },
        "2007-01-08": {
            "1. open": "98.5000",
            "2. high": "99.5000",
            "3. low": "98.3500",
            "4. close": "98.9000",
            "5. volume": "10340000"
        },
        "2007-01-05": {
            "1. open": "97.6000",
            "2. high": "97.9500",
            "3. low": "96.9100",
            "4. close": "97.4200",
            "5. volume": "7221300"
        },
        "2007-01-04": {
            "1. open": "96.9500",
            "2. high": "98.7900",
            "3. low": "96.8800",
            "4. close": "98.3100",
            "5. volume": "10524500"
        },
        "2007-01-03": {
            "1. open": "97.1700",
            "2. high": "98.4000",
            "3. low": "96.2600",
            "4. close": "97.2700",
            "5. volume": "9196800"
        },
        "2006-12-29": {
            "1. open": "97.0000",
            "2. high": "97.8800",
            "3. low": "96.8300",
            "4. close": "97.1500",
            "5. volume": "4455900"
        },
        "2006-12-28": {
            "1. open": "97.1100",
            "2. high": "97.4000",
            "3. low": "96.8700",
            "4. close": "96.9700",
            "5. volume": "4501700"
        },
        "2006-12-27": {
            "1. open": "96.3000",
            "2. high": "97.2300",
            "3. low": "96.2728",
            "4. close": "97.2000",
            "5. volume": "4571600"
        },
        "2006-12-26": {
            "1. open": "95.0000",
            "2. high": "95.8100",
            "3. low": "94.9200",
            "4. close": "95.6600",
            "5. volume": "2278700"
        },
        "2006-12-22": {
            "1. open": "95.7500",
            "2. high": "95.9800",
            "3. low": "95.2400",
            "4. close": "95.2500",
            "5. volume": "3031500"
        },
        "2006-12-21": {
            "1. open": "95.8600",
            "2. high": "96.5000",
            "3. low": "95.5300",
            "4. close": "95.9100",
            "5. volume": "4405600"
        },
        "2006-12-20": {
            "1. open": "96.3100",
            "2. high": "96.5000",
            "3. low": "95.7000",
            "4. close": "96.0000",
            "5. volume": "3654600"
        },
        "2006-12-19": {
            "1. open": "95.1000",
            "2. high": "96.3900",
            "3. low": "94.9100",
            "4. close": "96.0000",
            "5. volume": "4933200"
        },
        "2006-12-18": {
            "1. open": "94.9500",
            "2. high": "96.1600",
            "3. low": "94.8000",
            "4. close": "95.4400",
            "5. volume": "7984900"
        },
        "2006-12-15": {
            "1. open": "95.6100",
            "2. high": "95.8000",
            "3. low": "95.0500",
            "4. close": "95.3000",
            "5. volume": "8086500"
        },
        "2006-12-14": {
            "1. open": "94.7600",
            "2. high": "95.7200",
            "3. low": "94.5400",
            "4. close": "95.3600",
            "5. volume": "4644100"
        },
        "2006-12-13": {
            "1. open": "94.7800",
            "2. high": "95.3300",
            "3. low": "94.5000",
            "4. close": "94.7700",
            "5. volume": "6441300"
        },
        "2006-12-12": {
            "1. open": "93.6000",
            "2. high": "94.8500",
            "3. low": "93.3000",
            "4. close": "94.1200",
            "5. volume": "7783800"
        },
        "2006-12-11": {
            "1. open": "93.7200",
            "2. high": "94.3500",
            "3. low": "93.5600",
            "4. close": "93.6400",
            "5. volume": "3459200"
        },
        "2006-12-08": {
            "1. open": "93.6500",
            "2. high": "94.3900",
            "3. low": "93.4700",
            "4. close": "93.8600",
            "5. volume": "4140000"
        },
        "2006-12-07": {
            "1. open": "94.0000",
            "2. high": "94.4300",
            "3. low": "93.5521",
            "4. close": "94.2300",
            "5. volume": "4310800"
        },
        "2006-12-06": {
            "1. open": "94.7000",
            "2. high": "94.8700",
            "3. low": "94.0100",
            "4. close": "94.1200",
            "5. volume": "5947300"
        },
        "2006-12-05": {
            "1. open": "93.6000",
            "2. high": "94.6400",
            "3. low": "93.4400",
            "4. close": "94.4800",
            "5. volume": "6886200"
        },
        "2006-12-04": {
            "1. open": "92.5000",
            "2. high": "93.9500",
            "3. low": "92.2500",
            "4. close": "93.5100",
            "5. volume": "7507900"
        },
        "2006-12-01": {
            "1. open": "91.9000",
            "2. high": "91.9100",
            "3. low": "90.5500",
            "4. close": "91.2500",
            "5. volume": "5445400"
        },
        "2006-11-30": {
            "1. open": "91.3500",
            "2. high": "92.4800",
            "3. low": "91.2500",
            "4. close": "91.9200",
            "5. volume": "6470700"
        },
        "2006-11-29": {
            "1. open": "91.3500",
            "2. high": "91.6600",
            "3. low": "91.0100",
            "4. close": "91.5200",
            "5. volume": "4623000"
        },
        "2006-11-28": {
            "1. open": "91.0500",
            "2. high": "91.5700",
            "3. low": "90.4300",
            "4. close": "91.3500",
            "5. volume": "4962100"
        },
        "2006-11-27": {
            "1. open": "92.7100",
            "2. high": "93.2400",
            "3. low": "91.1200",
            "4. close": "91.4500",
            "5. volume": "6284000"
        },
        "2006-11-24": {
            "1. open": "93.0500",
            "2. high": "93.7500",
            "3. low": "92.9800",
            "4. close": "93.3500",
            "5. volume": "2129800"
        },
        "2006-11-22": {
            "1. open": "92.9000",
            "2. high": "93.7400",
            "3. low": "92.8000",
            "4. close": "93.5200",
            "5. volume": "3351700"
        },
        "2006-11-21": {
            "1. open": "92.8500",
            "2. high": "93.4300",
            "3. low": "92.8500",
            "4. close": "93.0800",
            "5. volume": "3067800"
        },
        "2006-11-20": {
            "1. open": "93.7700",
            "2. high": "93.8000",
            "3. low": "93.0100",
            "4. close": "93.2500",
            "5. volume": "5010600"
        },
        "2006-11-17": {
            "1. open": "93.4200",
            "2. high": "94.0500",
            "3. low": "93.3100",
            "4. close": "93.8100",
            "5. volume": "5251000"
        },
        "2006-11-16": {
            "1. open": "93.0700",
            "2. high": "93.6000",
            "3. low": "92.6000",
            "4. close": "93.4700",
            "5. volume": "4171500"
        },
        "2006-11-15": {
            "1. open": "93.0800",
            "2. high": "93.2800",
            "3. low": "92.5400",
            "4. close": "93.1100",
            "5. volume": "4172800"
        },
        "2006-11-14": {
            "1. open": "92.0000",
            "2. high": "93.2900",
            "3. low": "91.6500",
            "4. close": "93.2900",
            "5. volume": "5873000"
        },
        "2006-11-13": {
            "1. open": "91.7500",
            "2. high": "92.4300",
            "3. low": "91.4100",
            "4. close": "92.0700",
            "5. volume": "4358300"
        },
        "2006-11-10": {
            "1. open": "92.3000",
            "2. high": "92.3500",
            "3. low": "91.6300",
            "4. close": "91.7600",
            "5. volume": "5369600"
        },
        "2006-11-09": {
            "1. open": "92.5900",
            "2. high": "93.1900",
            "3. low": "92.3700",
            "4. close": "92.4200",
            "5. volume": "4518900"
        },
        "2006-11-08": {
            "1. open": "92.2500",
            "2. high": "92.9200",
            "3. low": "92.0100",
            "4. close": "92.5900",
            "5. volume": "6022200"
        },
        "2006-11-07": {
            "1. open": "92.4200",
            "2. high": "93.4000",
            "3. low": "92.4100",
            "4. close": "92.4500",
            "5. volume": "7305200"
        },
        "2006-11-06": {
            "1. open": "91.5000",
            "2. high": "92.7400",
            "3. low": "91.5000",
            "4. close": "92.6000",
            "5. volume": "6240600"
        },
        "2006-11-03": {
            "1. open": "91.7600",
            "2. high": "92.3400",
            "3. low": "91.1816",
            "4. close": "91.4100",
            "5. volume": "4506400"
        },
        "2006-11-02": {
            "1. open": "91.8000",
            "2. high": "91.9500",
            "3. low": "91.2500",
            "4. close": "91.6800",
            "5. volume": "4895100"
        },
        "2006-11-01": {
            "1. open": "92.5000",
            "2. high": "92.6800",
            "3. low": "91.5000",
            "4. close": "91.8000",
            "5. volume": "5845700"
        },
        "2006-10-31": {
            "1. open": "91.5000",
            "2. high": "92.6800",
            "3. low": "91.5000",
            "4. close": "92.3300",
            "5. volume": "9267300"
        },
        "2006-10-30": {
            "1. open": "90.3000",
            "2. high": "92.0000",
            "3. low": "89.8000",
            "4. close": "91.5000",
            "5. volume": "5594000"
        },
        "2006-10-27": {
            "1. open": "90.9100",
            "2. high": "91.8900",
            "3. low": "90.5800",
            "4. close": "90.7600",
            "5. volume": "5840300"
        },
        "2006-10-26": {
            "1. open": "91.6300",
            "2. high": "91.9300",
            "3. low": "91.2500",
            "4. close": "91.5400",
            "5. volume": "4990300"
        },
        "2006-10-25": {
            "1. open": "91.2100",
            "2. high": "91.9900",
            "3. low": "90.9400",
            "4. close": "91.8300",
            "5. volume": "6122100"
        },
        "2006-10-24": {
            "1. open": "90.9100",
            "2. high": "91.9500",
            "3. low": "90.8000",
            "4. close": "91.4900",
            "5. volume": "9222300"
        },
        "2006-10-23": {
            "1. open": "90.0500",
            "2. high": "92.0000",
            "3. low": "90.0100",
            "4. close": "91.5600",
            "5. volume": "8862300"
        },
        "2006-10-20": {
            "1. open": "90.0400",
            "2. high": "90.7000",
            "3. low": "89.5500",
            "4. close": "90.4800",
            "5. volume": "7390900"
        },
        "2006-10-19": {
            "1. open": "89.4500",
            "2. high": "90.9800",
            "3. low": "89.3100",
            "4. close": "89.8600",
            "5. volume": "10671400"
        },
        "2006-10-18": {
            "1. open": "90.6000",
            "2. high": "92.0400",
            "3. low": "89.7300",
            "4. close": "89.8200",
            "5. volume": "27875200"
        },
        "2006-10-17": {
            "1. open": "86.3500",
            "2. high": "87.9400",
            "3. low": "86.2200",
            "4. close": "86.9500",
            "5. volume": "13295500"
        },
        "2006-10-16": {
            "1. open": "86.0800",
            "2. high": "87.6000",
            "3. low": "85.7500",
            "4. close": "86.7100",
            "5. volume": "8633100"
        },
        "2006-10-13": {
            "1. open": "84.4500",
            "2. high": "86.2100",
            "3. low": "84.4400",
            "4. close": "86.0800",
            "5. volume": "7788600"
        },
        "2006-10-12": {
            "1. open": "84.2000",
            "2. high": "84.9000",
            "3. low": "84.1000",
            "4. close": "84.7000",
            "5. volume": "4661700"
        },
        "2006-10-11": {
            "1. open": "84.1500",
            "2. high": "84.6869",
            "3. low": "83.7900",
            "4. close": "84.1900",
            "5. volume": "5210600"
        },
        "2006-10-10": {
            "1. open": "83.7100",
            "2. high": "84.6300",
            "3. low": "83.5600",
            "4. close": "84.1900",
            "5. volume": "4712900"
        },
        "2006-10-09": {
            "1. open": "83.1400",
            "2. high": "84.0800",
            "3. low": "83.0000",
            "4. close": "84.0000",
            "5. volume": "4490200"
        },
        "2006-10-06": {
            "1. open": "82.9300",
            "2. high": "83.7800",
            "3. low": "82.5000",
            "4. close": "83.1400",
            "5. volume": "5340900"
        },
        "2006-10-05": {
            "1. open": "82.8100",
            "2. high": "83.2100",
            "3. low": "82.6000",
            "4. close": "82.9200",
            "5. volume": "4956600"
        },
        "2006-10-04": {
            "1. open": "81.6500",
            "2. high": "83.2500",
            "3. low": "81.6310",
            "4. close": "83.1000",
            "5. volume": "6119300"
        },
        "2006-10-03": {
            "1. open": "81.8800",
            "2. high": "82.2600",
            "3. low": "81.5600",
            "4. close": "81.6500",
            "5. volume": "4838500"
        },
        "2006-10-02": {
            "1. open": "81.7600",
            "2. high": "82.4700",
            "3. low": "81.5800",
            "4. close": "81.8700",
            "5. volume": "4483300"
        },
        "2006-09-29": {
            "1. open": "81.9000",
            "2. high": "82.7900",
            "3. low": "81.7700",
            "4. close": "81.9400",
            "5. volume": "4770700"
        },
        "2006-09-28": {
            "1. open": "81.8500",
            "2. high": "82.3500",
            "3. low": "81.7200",
            "4. close": "81.9900",
            "5. volume": "4592300"
        },
        "2006-09-27": {
            "1. open": "82.0000",
            "2. high": "82.6700",
            "3. low": "81.7100",
            "4. close": "82.0900",
            "5. volume": "5880500"
        },
        "2006-09-26": {
            "1. open": "81.9000",
            "2. high": "82.6600",
            "3. low": "81.7000",
            "4. close": "82.5000",
            "5. volume": "4731800"
        },
        "2006-09-25": {
            "1. open": "81.6400",
            "2. high": "82.2800",
            "3. low": "81.2800",
            "4. close": "82.0000",
            "5. volume": "5683000"
        },
        "2006-09-22": {
            "1. open": "81.7500",
            "2. high": "82.1200",
            "3. low": "81.0100",
            "4. close": "81.2100",
            "5. volume": "4350200"
        },
        "2006-09-21": {
            "1. open": "82.6100",
            "2. high": "83.2500",
            "3. low": "81.3500",
            "4. close": "81.6100",
            "5. volume": "8909000"
        },
        "2006-09-20": {
            "1. open": "82.3700",
            "2. high": "83.7900",
            "3. low": "82.2000",
            "4. close": "83.4200",
            "5. volume": "7524600"
        },
        "2006-09-19": {
            "1. open": "81.9500",
            "2. high": "82.0900",
            "3. low": "81.4200",
            "4. close": "81.8700",
            "5. volume": "5088600"
        },
        "2006-09-18": {
            "1. open": "82.5600",
            "2. high": "83.2100",
            "3. low": "82.1700",
            "4. close": "82.2400",
            "5. volume": "4417600"
        },
        "2006-09-15": {
            "1. open": "83.2100",
            "2. high": "83.5900",
            "3. low": "82.7900",
            "4. close": "82.9400",
            "5. volume": "8203800"
        },
        "2006-09-14": {
            "1. open": "81.9000",
            "2. high": "83.0000",
            "3. low": "81.7400",
            "4. close": "82.4700",
            "5. volume": "4265300"
        },
        "2006-09-13": {
            "1. open": "82.2500",
            "2. high": "82.7000",
            "3. low": "81.8400",
            "4. close": "82.2100",
            "5. volume": "4920200"
        },
        "2006-09-12": {
            "1. open": "81.1400",
            "2. high": "82.5000",
            "3. low": "81.0600",
            "4. close": "82.2800",
            "5. volume": "5722200"
        },
        "2006-09-11": {
            "1. open": "80.6000",
            "2. high": "81.2000",
            "3. low": "80.2500",
            "4. close": "80.9300",
            "5. volume": "4314300"
        },
        "2006-09-08": {
            "1. open": "79.6000",
            "2. high": "80.8600",
            "3. low": "79.3500",
            "4. close": "80.6600",
            "5. volume": "4498600"
        },
        "2006-09-07": {
            "1. open": "79.9000",
            "2. high": "80.3800",
            "3. low": "79.3100",
            "4. close": "79.4000",
            "5. volume": "3913300"
        },
        "2006-09-06": {
            "1. open": "80.2900",
            "2. high": "80.6900",
            "3. low": "80.1700",
            "4. close": "80.2800",
            "5. volume": "3727600"
        },
        "2006-09-05": {
            "1. open": "81.1900",
            "2. high": "81.5400",
            "3. low": "80.6000",
            "4. close": "80.8500",
            "5. volume": "3968500"
        },
        "2006-09-01": {
            "1. open": "81.1300",
            "2. high": "81.5700",
            "3. low": "80.8100",
            "4. close": "81.4100",
            "5. volume": "3294000"
        },
        "2006-08-31": {
            "1. open": "81.3000",
            "2. high": "81.5000",
            "3. low": "80.7800",
            "4. close": "80.9700",
            "5. volume": "3786200"
        },
        "2006-08-30": {
            "1. open": "81.1800",
            "2. high": "81.6800",
            "3. low": "80.8400",
            "4. close": "81.2200",
            "5. volume": "4688800"
        },
        "2006-08-29": {
            "1. open": "80.0600",
            "2. high": "81.4800",
            "3. low": "80.0600",
            "4. close": "81.4000",
            "5. volume": "5208500"
        },
        "2006-08-28": {
            "1. open": "79.9100",
            "2. high": "80.4700",
            "3. low": "79.7600",
            "4. close": "80.3200",
            "5. volume": "5259400"
        },
        "2006-08-25": {
            "1. open": "79.2000",
            "2. high": "80.0000",
            "3. low": "79.1400",
            "4. close": "79.8800",
            "5. volume": "3427400"
        },
        "2006-08-24": {
            "1. open": "78.9000",
            "2. high": "79.5000",
            "3. low": "78.8700",
            "4. close": "79.3800",
            "5. volume": "3473300"
        },
        "2006-08-23": {
            "1. open": "78.9500",
            "2. high": "79.4700",
            "3. low": "78.4200",
            "4. close": "78.6700",
            "5. volume": "3425700"
        },
        "2006-08-22": {
            "1. open": "79.2800",
            "2. high": "79.5500",
            "3. low": "78.6100",
            "4. close": "78.9500",
            "5. volume": "4057200"
        },
        "2006-08-21": {
            "1. open": "79.5100",
            "2. high": "79.8800",
            "3. low": "78.8700",
            "4. close": "79.2800",
            "5. volume": "3676500"
        },
        "2006-08-18": {
            "1. open": "79.3800",
            "2. high": "79.9700",
            "3. low": "78.6300",
            "4. close": "79.9000",
            "5. volume": "5399200"
        },
        "2006-08-17": {
            "1. open": "78.9300",
            "2. high": "79.5600",
            "3. low": "78.5300",
            "4. close": "79.3700",
            "5. volume": "5535400"
        },
        "2006-08-16": {
            "1. open": "77.4500",
            "2. high": "79.2800",
            "3. low": "77.3500",
            "4. close": "79.0900",
            "5. volume": "7386500"
        },
        "2006-08-15": {
            "1. open": "76.9000",
            "2. high": "77.1400",
            "3. low": "76.3100",
            "4. close": "77.0800",
            "5. volume": "5985400"
        },
        "2006-08-14": {
            "1. open": "75.8500",
            "2. high": "77.4900",
            "3. low": "75.6000",
            "4. close": "76.6800",
            "5. volume": "4997400"
        },
        "2006-08-11": {
            "1. open": "75.2000",
            "2. high": "75.7800",
            "3. low": "75.2000",
            "4. close": "75.4800",
            "5. volume": "3695800"
        },
        "2006-08-10": {
            "1. open": "75.2000",
            "2. high": "76.0800",
            "3. low": "75.0500",
            "4. close": "75.7400",
            "5. volume": "3213600"
        },
        "2006-08-09": {
            "1. open": "75.7500",
            "2. high": "76.2800",
            "3. low": "75.3900",
            "4. close": "75.3900",
            "5. volume": "4480400"
        },
        "2006-08-08": {
            "1. open": "75.6300",
            "2. high": "76.2600",
            "3. low": "75.1116",
            "4. close": "75.3300",
            "5. volume": "3794700"
        },
        "2006-08-07": {
            "1. open": "75.6300",
            "2. high": "76.2000",
            "3. low": "75.2800",
            "4. close": "75.5200",
            "5. volume": "3870200"
        },
        "2006-08-04": {
            "1. open": "76.6500",
            "2. high": "76.7700",
            "3. low": "75.3200",
            "4. close": "75.9100",
            "5. volume": "5062400"
        },
        "2006-08-03": {
            "1. open": "76.0000",
            "2. high": "76.7300",
            "3. low": "74.9000",
            "4. close": "76.3300",
            "5. volume": "2765800"
        },
        "2006-08-02": {
            "1. open": "76.2100",
            "2. high": "76.9300",
            "3. low": "76.2000",
            "4. close": "76.3200",
            "5. volume": "3283800"
        },
        "2006-08-01": {
            "1. open": "76.8600",
            "2. high": "77.3800",
            "3. low": "75.7500",
            "4. close": "76.1400",
            "5. volume": "4406700"
        },
        "2006-07-31": {
            "1. open": "76.4400",
            "2. high": "77.5000",
            "3. low": "76.1500",
            "4. close": "77.4100",
            "5. volume": "5381800"
        },
        "2006-07-28": {
            "1. open": "76.3800",
            "2. high": "77.3000",
            "3. low": "76.2600",
            "4. close": "76.9600",
            "5. volume": "4165700"
        },
        "2006-07-27": {
            "1. open": "75.8300",
            "2. high": "77.2900",
            "3. low": "75.7500",
            "4. close": "76.1500",
            "5. volume": "6439100"
        },
        "2006-07-26": {
            "1. open": "75.4800",
            "2. high": "76.3000",
            "3. low": "75.3600",
            "4. close": "75.8300",
            "5. volume": "3870100"
        },
        "2006-07-25": {
            "1. open": "75.9900",
            "2. high": "76.4100",
            "3. low": "75.3100",
            "4. close": "75.8900",
            "5. volume": "5580300"
        },
        "2006-07-24": {
            "1. open": "74.9200",
            "2. high": "76.1500",
            "3. low": "74.9200",
            "4. close": "75.9900",
            "5. volume": "5611200"
        },
        "2006-07-21": {
            "1. open": "75.4900",
            "2. high": "75.5000",
            "3. low": "74.5000",
            "4. close": "74.8600",
            "5. volume": "8372500"
        },
        "2006-07-20": {
            "1. open": "75.7300",
            "2. high": "75.8800",
            "3. low": "75.2000",
            "4. close": "75.4800",
            "5. volume": "12214900"
        },
        "2006-07-19": {
            "1. open": "76.0000",
            "2. high": "77.0600",
            "3. low": "76.0000",
            "4. close": "76.0700",
            "5. volume": "14536900"
        },
        "2006-07-18": {
            "1. open": "73.7000",
            "2. high": "75.4200",
            "3. low": "72.7300",
            "4. close": "74.2600",
            "5. volume": "8667500"
        },
        "2006-07-17": {
            "1. open": "73.3400",
            "2. high": "73.9400",
            "3. low": "73.2000",
            "4. close": "73.7000",
            "5. volume": "6822700"
        },
        "2006-07-14": {
            "1. open": "74.2400",
            "2. high": "74.3000",
            "3. low": "73.3700",
            "4. close": "73.5700",
            "5. volume": "6957800"
        },
        "2006-07-13": {
            "1. open": "75.0100",
            "2. high": "75.2800",
            "3. low": "73.8300",
            "4. close": "74.2400",
            "5. volume": "8754700"
        },
        "2006-07-12": {
            "1. open": "76.0700",
            "2. high": "76.3000",
            "3. low": "74.8200",
            "4. close": "75.4800",
            "5. volume": "8372100"
        },
        "2006-07-11": {
            "1. open": "76.4000",
            "2. high": "76.6499",
            "3. low": "75.4400",
            "4. close": "76.4700",
            "5. volume": "6086500"
        },
        "2006-07-10": {
            "1. open": "76.1800",
            "2. high": "76.8300",
            "3. low": "75.8700",
            "4. close": "76.6700",
            "5. volume": "7154700"
        },
        "2006-07-07": {
            "1. open": "78.0900",
            "2. high": "78.0900",
            "3. low": "76.1200",
            "4. close": "76.4200",
            "5. volume": "6641600"
        },
        "2006-07-06": {
            "1. open": "77.5900",
            "2. high": "78.5300",
            "3. low": "77.5700",
            "4. close": "78.0900",
            "5. volume": "4333100"
        },
        "2006-07-05": {
            "1. open": "78.0000",
            "2. high": "78.3900",
            "3. low": "77.5200",
            "4. close": "77.7700",
            "5. volume": "4047800"
        },
        "2006-07-03": {
            "1. open": "77.5400",
            "2. high": "78.2700",
            "3. low": "77.2700",
            "4. close": "78.0200",
            "5. volume": "3177300"
        },
        "2006-06-30": {
            "1. open": "77.7000",
            "2. high": "77.9300",
            "3. low": "76.7900",
            "4. close": "76.8200",
            "5. volume": "7911700"
        },
        "2006-06-29": {
            "1. open": "76.6600",
            "2. high": "77.8000",
            "3. low": "76.5600",
            "4. close": "77.5900",
            "5. volume": "5448900"
        },
        "2006-06-28": {
            "1. open": "76.5300",
            "2. high": "76.6500",
            "3. low": "76.0600",
            "4. close": "76.5600",
            "5. volume": "4392100"
        },
        "2006-06-27": {
            "1. open": "77.3200",
            "2. high": "77.6000",
            "3. low": "76.3200",
            "4. close": "76.6300",
            "5. volume": "5596800"
        },
        "2006-06-26": {
            "1. open": "77.0400",
            "2. high": "77.5200",
            "3. low": "76.8000",
            "4. close": "77.1500",
            "5. volume": "3448000"
        },
        "2006-06-23": {
            "1. open": "77.1500",
            "2. high": "77.8400",
            "3. low": "76.9400",
            "4. close": "77.1000",
            "5. volume": "4520600"
        },
        "2006-06-22": {
            "1. open": "78.1600",
            "2. high": "78.3700",
            "3. low": "77.0000",
            "4. close": "77.1900",
            "5. volume": "5563700"
        },
        "2006-06-21": {
            "1. open": "77.9900",
            "2. high": "78.5600",
            "3. low": "77.9800",
            "4. close": "78.3000",
            "5. volume": "5559100"
        },
        "2006-06-20": {
            "1. open": "77.8400",
            "2. high": "78.3000",
            "3. low": "77.2500",
            "4. close": "77.9900",
            "5. volume": "6124500"
        },
        "2006-06-19": {
            "1. open": "78.0600",
            "2. high": "78.3000",
            "3. low": "77.3400",
            "4. close": "77.6700",
            "5. volume": "5302100"
        },
        "2006-06-16": {
            "1. open": "78.2600",
            "2. high": "78.5300",
            "3. low": "77.5700",
            "4. close": "77.9500",
            "5. volume": "8133500"
        },
        "2006-06-15": {
            "1. open": "78.2000",
            "2. high": "78.7800",
            "3. low": "76.9500",
            "4. close": "78.5600",
            "5. volume": "6679400"
        },
        "2006-06-14": {
            "1. open": "77.1000",
            "2. high": "77.8500",
            "3. low": "76.9300",
            "4. close": "77.7100",
            "5. volume": "6038600"
        },
        "2006-06-13": {
            "1. open": "77.2700",
            "2. high": "77.9300",
            "3. low": "76.8200",
            "4. close": "76.9300",
            "5. volume": "7374100"
        },
        "2006-06-12": {
            "1. open": "77.6800",
            "2. high": "78.0900",
            "3. low": "76.8500",
            "4. close": "77.0200",
            "5. volume": "4924900"
        },
        "2006-06-09": {
            "1. open": "77.3300",
            "2. high": "78.1000",
            "3. low": "77.0500",
            "4. close": "78.0100",
            "5. volume": "6135400"
        },
        "2006-06-08": {
            "1. open": "78.7400",
            "2. high": "79.5800",
            "3. low": "76.7500",
            "4. close": "77.0300",
            "5. volume": "13474400"
        },
        "2006-06-07": {
            "1. open": "79.7800",
            "2. high": "80.7400",
            "3. low": "79.1200",
            "4. close": "79.1500",
            "5. volume": "7924800"
        },
        "2006-06-06": {
            "1. open": "79.0600",
            "2. high": "79.9000",
            "3. low": "78.5000",
            "4. close": "79.7600",
            "5. volume": "7250600"
        },
        "2006-06-05": {
            "1. open": "79.1000",
            "2. high": "80.0400",
            "3. low": "79.0100",
            "4. close": "79.0600",
            "5. volume": "5555800"
        },
        "2006-06-02": {
            "1. open": "80.5000",
            "2. high": "80.5600",
            "3. low": "79.1500",
            "4. close": "79.5200",
            "5. volume": "7232300"
        },
        "2006-06-01": {
            "1. open": "79.8900",
            "2. high": "80.8700",
            "3. low": "79.8100",
            "4. close": "80.6900",
            "5. volume": "4866500"
        },
        "2006-05-31": {
            "1. open": "80.1500",
            "2. high": "80.8300",
            "3. low": "79.6100",
            "4. close": "79.9000",
            "5. volume": "6384900"
        },
        "2006-05-30": {
            "1. open": "80.3500",
            "2. high": "80.9600",
            "3. low": "80.1500",
            "4. close": "80.1600",
            "5. volume": "5049100"
        },
        "2006-05-26": {
            "1. open": "80.1600",
            "2. high": "80.8600",
            "3. low": "79.7000",
            "4. close": "80.7500",
            "5. volume": "3580800"
        },
        "2006-05-25": {
            "1. open": "79.8900",
            "2. high": "80.1800",
            "3. low": "79.6500",
            "4. close": "80.1400",
            "5. volume": "3995000"
        },
        "2006-05-24": {
            "1. open": "79.4000",
            "2. high": "80.0400",
            "3. low": "79.0600",
            "4. close": "79.7800",
            "5. volume": "7389600"
        },
        "2006-05-23": {
            "1. open": "80.2500",
            "2. high": "81.3000",
            "3. low": "79.0000",
            "4. close": "79.8300",
            "5. volume": "5006400"
        },
        "2006-05-22": {
            "1. open": "79.9400",
            "2. high": "80.3400",
            "3. low": "79.4000",
            "4. close": "80.0200",
            "5. volume": "6250900"
        },
        "2006-05-19": {
            "1. open": "80.8700",
            "2. high": "81.0000",
            "3. low": "79.5100",
            "4. close": "80.2800",
            "5. volume": "7019100"
        },
        "2006-05-18": {
            "1. open": "80.5000",
            "2. high": "81.3500",
            "3. low": "80.0300",
            "4. close": "80.6600",
            "5. volume": "5443600"
        },
        "2006-05-17": {
            "1. open": "81.8500",
            "2. high": "82.2117",
            "3. low": "81.0200",
            "4. close": "81.2700",
            "5. volume": "5936000"
        },
        "2006-05-16": {
            "1. open": "83.0000",
            "2. high": "83.2500",
            "3. low": "82.0700",
            "4. close": "82.1600",
            "5. volume": "4454800"
        },
        "2006-05-15": {
            "1. open": "81.8000",
            "2. high": "83.1500",
            "3. low": "81.8000",
            "4. close": "82.8900",
            "5. volume": "5776400"
        },
        "2006-05-12": {
            "1. open": "82.4000",
            "2. high": "83.6900",
            "3. low": "82.3000",
            "4. close": "82.3900",
            "5. volume": "5685700"
        },
        "2006-05-11": {
            "1. open": "82.6500",
            "2. high": "83.0900",
            "3. low": "82.4500",
            "4. close": "82.4600",
            "5. volume": "5274500"
        },
        "2006-05-10": {
            "1. open": "82.9000",
            "2. high": "83.3300",
            "3. low": "82.6000",
            "4. close": "82.9000",
            "5. volume": "3430400"
        },
        "2006-05-09": {
            "1. open": "82.4900",
            "2. high": "83.2900",
            "3. low": "82.4050",
            "4. close": "83.2300",
            "5. volume": "4072800"
        },
        "2006-05-08": {
            "1. open": "82.6000",
            "2. high": "83.2200",
            "3. low": "82.3000",
            "4. close": "82.8900",
            "5. volume": "3856500"
        },
        "2006-05-05": {
            "1. open": "82.9500",
            "2. high": "83.5500",
            "3. low": "82.7000",
            "4. close": "82.9800",
            "5. volume": "4504500"
        },
        "2006-05-04": {
            "1. open": "82.7100",
            "2. high": "83.0900",
            "3. low": "82.4000",
            "4. close": "82.4300",
            "5. volume": "3966900"
        },
        "2006-05-03": {
            "1. open": "82.5400",
            "2. high": "83.2900",
            "3. low": "82.4500",
            "4. close": "82.7000",
            "5. volume": "5721100"
        },
        "2006-05-02": {
            "1. open": "82.1100",
            "2. high": "82.7400",
            "3. low": "82.0000",
            "4. close": "82.4200",
            "5. volume": "4336400"
        },
        "2006-05-01": {
            "1. open": "82.5900",
            "2. high": "83.3100",
            "3. low": "82.1000",
            "4. close": "82.2300",
            "5. volume": "6011100"
        },
        "2006-04-28": {
            "1. open": "83.5100",
            "2. high": "83.6200",
            "3. low": "81.9800",
            "4. close": "82.3400",
            "5. volume": "8201800"
        },
        "2006-04-27": {
            "1. open": "83.0100",
            "2. high": "84.4000",
            "3. low": "82.7000",
            "4. close": "83.8800",
            "5. volume": "8174300"
        },
        "2006-04-26": {
            "1. open": "82.8400",
            "2. high": "83.4800",
            "3. low": "82.7100",
            "4. close": "83.3500",
            "5. volume": "6648800"
        },
        "2006-04-25": {
            "1. open": "82.1600",
            "2. high": "82.9000",
            "3. low": "81.6000",
            "4. close": "82.6700",
            "5. volume": "6856300"
        },
        "2006-04-24": {
            "1. open": "81.3000",
            "2. high": "82.4100",
            "3. low": "81.1000",
            "4. close": "82.1100",
            "5. volume": "6604100"
        },
        "2006-04-21": {
            "1. open": "82.4900",
            "2. high": "82.5000",
            "3. low": "81.3800",
            "4. close": "81.6600",
            "5. volume": "6117400"
        },
        "2006-04-20": {
            "1. open": "81.6500",
            "2. high": "82.8500",
            "3. low": "81.6400",
            "4. close": "82.0200",
            "5. volume": "6237200"
        },
        "2006-04-19": {
            "1. open": "83.9500",
            "2. high": "84.0000",
            "3. low": "81.2600",
            "4. close": "81.8600",
            "5. volume": "10554700"
        },
        "2006-04-18": {
            "1. open": "81.8900",
            "2. high": "83.5300",
            "3. low": "81.7000",
            "4. close": "83.3100",
            "5. volume": "7905800"
        },
        "2006-04-17": {
            "1. open": "81.7700",
            "2. high": "82.9200",
            "3. low": "81.4000",
            "4. close": "81.6400",
            "5. volume": "4634200"
        },
        "2006-04-13": {
            "1. open": "81.1800",
            "2. high": "82.6000",
            "3. low": "81.1200",
            "4. close": "81.9800",
            "5. volume": "4799700"
        },
        "2006-04-12": {
            "1. open": "81.1000",
            "2. high": "81.3700",
            "3. low": "80.6300",
            "4. close": "80.7500",
            "5. volume": "3905200"
        },
        "2006-04-11": {
            "1. open": "81.8300",
            "2. high": "82.0600",
            "3. low": "80.7500",
            "4. close": "81.1600",
            "5. volume": "5959700"
        },
        "2006-04-10": {
            "1. open": "82.4900",
            "2. high": "82.7400",
            "3. low": "82.0000",
            "4. close": "82.1000",
            "5. volume": "3627700"
        },
        "2006-04-07": {
            "1. open": "83.6000",
            "2. high": "83.8000",
            "3. low": "82.4400",
            "4. close": "82.4800",
            "5. volume": "5337500"
        },
        "2006-04-06": {
            "1. open": "84.1000",
            "2. high": "84.3200",
            "3. low": "83.3600",
            "4. close": "83.8100",
            "5. volume": "4944100"
        },
        "2006-04-05": {
            "1. open": "83.3300",
            "2. high": "84.4500",
            "3. low": "83.3200",
            "4. close": "84.1700",
            "5. volume": "5523900"
        },
        "2006-04-04": {
            "1. open": "83.1000",
            "2. high": "83.7800",
            "3. low": "82.8000",
            "4. close": "83.4500",
            "5. volume": "3853000"
        },
        "2006-04-03": {
            "1. open": "82.7200",
            "2. high": "83.5900",
            "3. low": "82.6500",
            "4. close": "83.0600",
            "5. volume": "4121600"
        },
        "2006-03-31": {
            "1. open": "82.9500",
            "2. high": "83.6000",
            "3. low": "82.2900",
            "4. close": "82.4700",
            "5. volume": "5862000"
        },
        "2006-03-30": {
            "1. open": "82.8800",
            "2. high": "83.7000",
            "3. low": "82.8300",
            "4. close": "83.2000",
            "5. volume": "4467000"
        },
        "2006-03-29": {
            "1. open": "82.2000",
            "2. high": "83.5500",
            "3. low": "82.2000",
            "4. close": "83.1300",
            "5. volume": "4392100"
        },
        "2006-03-28": {
            "1. open": "82.8600",
            "2. high": "83.3900",
            "3. low": "82.2900",
            "4. close": "82.4300",
            "5. volume": "4508600"
        },
        "2006-03-27": {
            "1. open": "82.9800",
            "2. high": "83.2600",
            "3. low": "82.5800",
            "4. close": "83.0800",
            "5. volume": "3910100"
        },
        "2006-03-24": {
            "1. open": "83.1000",
            "2. high": "83.7200",
            "3. low": "82.9900",
            "4. close": "83.3600",
            "5. volume": "4198800"
        },
        "2006-03-23": {
            "1. open": "84.2300",
            "2. high": "84.2700",
            "3. low": "82.9300",
            "4. close": "83.2000",
            "5. volume": "5105800"
        },
        "2006-03-22": {
            "1. open": "83.6600",
            "2. high": "84.6800",
            "3. low": "83.3500",
            "4. close": "84.4500",
            "5. volume": "4968600"
        },
        "2006-03-21": {
            "1. open": "83.8200",
            "2. high": "84.9900",
            "3. low": "83.5800",
            "4. close": "83.8100",
            "5. volume": "7404300"
        },
        "2006-03-20": {
            "1. open": "83.1100",
            "2. high": "83.7500",
            "3. low": "82.9900",
            "4. close": "83.5800",
            "5. volume": "3870300"
        },
        "2006-03-17": {
            "1. open": "83.2800",
            "2. high": "83.4100",
            "3. low": "82.8200",
            "4. close": "83.3000",
            "5. volume": "6414400"
        },
        "2006-03-16": {
            "1. open": "83.4300",
            "2. high": "83.7200",
            "3. low": "82.6100",
            "4. close": "82.8700",
            "5. volume": "4299500"
        },
        "2006-03-15": {
            "1. open": "82.6500",
            "2. high": "83.7600",
            "3. low": "82.6400",
            "4. close": "83.3800",
            "5. volume": "5370400"
        },
        "2006-03-14": {
            "1. open": "81.5100",
            "2. high": "82.9900",
            "3. low": "81.4700",
            "4. close": "82.8800",
            "5. volume": "4518000"
        },
        "2006-03-13": {
            "1. open": "81.5600",
            "2. high": "82.4000",
            "3. low": "81.4500",
            "4. close": "81.9300",
            "5. volume": "4571400"
        },
        "2006-03-10": {
            "1. open": "81.0300",
            "2. high": "82.2500",
            "3. low": "81.0300",
            "4. close": "81.5700",
            "5. volume": "4787200"
        },
        "2006-03-09": {
            "1. open": "81.1500",
            "2. high": "81.9800",
            "3. low": "80.8000",
            "4. close": "81.0200",
            "5. volume": "4310700"
        },
        "2006-03-08": {
            "1. open": "80.3900",
            "2. high": "81.6000",
            "3. low": "80.2500",
            "4. close": "81.1400",
            "5. volume": "5569900"
        },
        "2006-03-07": {
            "1. open": "79.8600",
            "2. high": "80.7900",
            "3. low": "79.8600",
            "4. close": "80.2900",
            "5. volume": "4330800"
        },
        "2006-03-06": {
            "1. open": "80.0500",
            "2. high": "80.6400",
            "3. low": "79.9000",
            "4. close": "80.0000",
            "5. volume": "4709500"
        },
        "2006-03-03": {
            "1. open": "79.5100",
            "2. high": "80.8300",
            "3. low": "79.5100",
            "4. close": "79.9600",
            "5. volume": "4354400"
        },
        "2006-03-02": {
            "1. open": "79.9000",
            "2. high": "80.2100",
            "3. low": "79.5400",
            "4. close": "79.9400",
            "5. volume": "4418800"
        },
        "2006-03-01": {
            "1. open": "80.0100",
            "2. high": "80.8100",
            "3. low": "79.7800",
            "4. close": "79.9000",
            "5. volume": "5172300"
        },
        "2006-02-28": {
            "1. open": "80.1000",
            "2. high": "80.5500",
            "3. low": "79.7100",
            "4. close": "80.2400",
            "5. volume": "5960700"
        },
        "2006-02-27": {
            "1. open": "80.0000",
            "2. high": "80.8900",
            "3. low": "79.9500",
            "4. close": "80.6300",
            "5. volume": "3787000"
        },
        "2006-02-24": {
            "1. open": "80.6500",
            "2. high": "80.6500",
            "3. low": "79.8500",
            "4. close": "80.1000",
            "5. volume": "3903200"
        },
        "2006-02-23": {
            "1. open": "81.0500",
            "2. high": "81.3400",
            "3. low": "80.0400",
            "4. close": "80.2000",
            "5. volume": "4979400"
        },
        "2006-02-22": {
            "1. open": "80.0000",
            "2. high": "81.6500",
            "3. low": "79.9700",
            "4. close": "81.3500",
            "5. volume": "5294300"
        },
        "2006-02-21": {
            "1. open": "80.1000",
            "2. high": "80.7500",
            "3. low": "79.9700",
            "4. close": "80.5000",
            "5. volume": "5838000"
        },
        "2006-02-17": {
            "1. open": "80.9100",
            "2. high": "81.0300",
            "3. low": "80.1300",
            "4. close": "80.7100",
            "5. volume": "5298800"
        },
        "2006-02-16": {
            "1. open": "80.6800",
            "2. high": "80.9100",
            "3. low": "80.1300",
            "4. close": "80.9100",
            "5. volume": "5310500"
        },
        "2006-02-15": {
            "1. open": "80.8600",
            "2. high": "81.5000",
            "3. low": "80.5000",
            "4. close": "80.8500",
            "5. volume": "5052000"
        },
        "2006-02-14": {
            "1. open": "80.5500",
            "2. high": "81.4500",
            "3. low": "80.3500",
            "4. close": "81.0900",
            "5. volume": "6075500"
        },
        "2006-02-13": {
            "1. open": "81.3300",
            "2. high": "81.9100",
            "3. low": "80.1800",
            "4. close": "80.4400",
            "5. volume": "5257400"
        },
        "2006-02-10": {
            "1. open": "80.4000",
            "2. high": "81.4600",
            "3. low": "80.2000",
            "4. close": "81.3300",
            "5. volume": "5371900"
        },
        "2006-02-09": {
            "1. open": "80.2000",
            "2. high": "80.8000",
            "3. low": "79.5000",
            "4. close": "80.4000",
            "5. volume": "7609200"
        },
        "2006-02-08": {
            "1. open": "80.6000",
            "2. high": "80.9000",
            "3. low": "80.2400",
            "4. close": "80.8000",
            "5. volume": "5029200"
        },
        "2006-02-07": {
            "1. open": "79.5000",
            "2. high": "80.1900",
            "3. low": "79.3000",
            "4. close": "79.6500",
            "5. volume": "5247300"
        },
        "2006-02-06": {
            "1. open": "79.9400",
            "2. high": "79.9500",
            "3. low": "78.9300",
            "4. close": "79.5100",
            "5. volume": "9568500"
        },
        "2006-02-03": {
            "1. open": "80.5500",
            "2. high": "80.7700",
            "3. low": "79.7200",
            "4. close": "79.9700",
            "5. volume": "9852000"
        },
        "2006-02-02": {
            "1. open": "81.4500",
            "2. high": "81.5900",
            "3. low": "80.9000",
            "4. close": "81.2300",
            "5. volume": "6198000"
        },
        "2006-02-01": {
            "1. open": "80.9000",
            "2. high": "82.2400",
            "3. low": "80.6500",
            "4. close": "81.9400",
            "5. volume": "5419300"
        },
        "2006-01-31": {
            "1. open": "81.5000",
            "2. high": "82.0000",
            "3. low": "81.1700",
            "4. close": "81.3000",
            "5. volume": "6771600"
        },
        "2006-01-30": {
            "1. open": "81.0200",
            "2. high": "81.8100",
            "3. low": "80.2100",
            "4. close": "81.6300",
            "5. volume": "5325100"
        },
        "2006-01-27": {
            "1. open": "80.7500",
            "2. high": "81.7700",
            "3. low": "80.7500",
            "4. close": "81.0200",
            "5. volume": "6103400"
        },
        "2006-01-26": {
            "1. open": "81.5000",
            "2. high": "81.6500",
            "3. low": "80.5900",
            "4. close": "80.7200",
            "5. volume": "7810200"
        },
        "2006-01-25": {
            "1. open": "81.0500",
            "2. high": "81.6200",
            "3. low": "80.6100",
            "4. close": "80.9100",
            "5. volume": "6374300"
        },
        "2006-01-24": {
            "1. open": "81.3900",
            "2. high": "82.1500",
            "3. low": "80.8000",
            "4. close": "80.8500",
            "5. volume": "6069000"
        },
        "2006-01-23": {
            "1. open": "81.3300",
            "2. high": "81.9200",
            "3. low": "80.9200",
            "4. close": "81.4100",
            "5. volume": "6114100"
        },
        "2006-01-20": {
            "1. open": "83.0400",
            "2. high": "83.0500",
            "3. low": "81.2500",
            "4. close": "81.3600",
            "5. volume": "8605800"
        },
        "2006-01-19": {
            "1. open": "84.1400",
            "2. high": "84.3900",
            "3. low": "83.0200",
            "4. close": "83.0900",
            "5. volume": "6483500"
        },
        "2006-01-18": {
            "1. open": "84.0000",
            "2. high": "84.7000",
            "3. low": "83.5200",
            "4. close": "84.4600",
            "5. volume": "10984800"
        },
        "2006-01-17": {
            "1. open": "82.8000",
            "2. high": "83.1600",
            "3. low": "82.5400",
            "4. close": "83.0000",
            "5. volume": "8718400"
        },
        "2006-01-13": {
            "1. open": "83.0000",
            "2. high": "83.4500",
            "3. low": "82.5000",
            "4. close": "83.1700",
            "5. volume": "6921600"
        },
        "2006-01-12": {
            "1. open": "83.8200",
            "2. high": "83.9600",
            "3. low": "83.4000",
            "4. close": "83.5700",
            "5. volume": "4924100"
        },
        "2006-01-11": {
            "1. open": "84.3700",
            "2. high": "84.8100",
            "3. low": "83.4000",
            "4. close": "84.1700",
            "5. volume": "5776400"
        },
        "2006-01-10": {
            "1. open": "83.1500",
            "2. high": "84.1200",
            "3. low": "83.1200",
            "4. close": "84.0700",
            "5. volume": "5700000"
        },
        "2006-01-09": {
            "1. open": "83.9000",
            "2. high": "84.2500",
            "3. low": "83.3800",
            "4. close": "83.7300",
            "5. volume": "6851100"
        },
        "2006-01-06": {
            "1. open": "83.9500",
            "2. high": "85.0300",
            "3. low": "83.4100",
            "4. close": "84.9500",
            "5. volume": "8196900"
        },
        "2006-01-05": {
            "1. open": "81.4000",
            "2. high": "82.9000",
            "3. low": "80.9990",
            "4. close": "82.5000",
            "5. volume": "7213400"
        },
        "2006-01-04": {
            "1. open": "82.2000",
            "2. high": "82.5000",
            "3. low": "81.3300",
            "4. close": "81.9500",
            "5. volume": "9832800"
        },
        "2006-01-03": {
            "1. open": "82.4500",
            "2. high": "82.5500",
            "3. low": "80.8100",
            "4. close": "82.0600",
            "5. volume": "11715100"
        },
        "2005-12-30": {
            "1. open": "81.8500",
            "2. high": "82.4900",
            "3. low": "81.5600",
            "4. close": "82.2000",
            "5. volume": "5449000"
        },
        "2005-12-29": {
            "1. open": "82.8000",
            "2. high": "83.0600",
            "3. low": "82.2200",
            "4. close": "82.4000",
            "5. volume": "3958400"
        },
        "2005-12-28": {
            "1. open": "83.1000",
            "2. high": "83.5700",
            "3. low": "82.8000",
            "4. close": "83.0400",
            "5. volume": "3836800"
        },
        "2005-12-27": {
            "1. open": "83.4800",
            "2. high": "84.5000",
            "3. low": "82.8900",
            "4. close": "82.9900",
            "5. volume": "4377800"
        },
        "2005-12-23": {
            "1. open": "84.0000",
            "2. high": "84.2000",
            "3. low": "83.3900",
            "4. close": "83.4800",
            "5. volume": "3616200"
        },
        "2005-12-22": {
            "1. open": "82.6100",
            "2. high": "83.2300",
            "3. low": "82.3000",
            "4. close": "83.2200",
            "5. volume": "6573600"
        },
        "2005-12-21": {
            "1. open": "82.4600",
            "2. high": "84.0000",
            "3. low": "82.4600",
            "4. close": "83.1200",
            "5. volume": "6846800"
        },
        "2005-12-20": {
            "1. open": "82.9500",
            "2. high": "83.1000",
            "3. low": "82.0600",
            "4. close": "82.4800",
            "5. volume": "5276200"
        },
        "2005-12-19": {
            "1. open": "83.2300",
            "2. high": "83.6000",
            "3. low": "82.6500",
            "4. close": "82.7600",
            "5. volume": "4985400"
        },
        "2005-12-16": {
            "1. open": "83.8900",
            "2. high": "84.0000",
            "3. low": "83.0000",
            "4. close": "83.3700",
            "5. volume": "7398200"
        },
        "2005-12-15": {
            "1. open": "82.8800",
            "2. high": "83.6300",
            "3. low": "82.7500",
            "4. close": "83.5300",
            "5. volume": "6155900"
        },
        "2005-12-14": {
            "1. open": "83.6500",
            "2. high": "83.9500",
            "3. low": "82.9500",
            "4. close": "83.1300",
            "5. volume": "7161800"
        },
        "2005-12-13": {
            "1. open": "84.5000",
            "2. high": "84.9000",
            "3. low": "83.5000",
            "4. close": "83.7100",
            "5. volume": "12545300"
        },
        "2005-12-12": {
            "1. open": "87.0100",
            "2. high": "87.3500",
            "3. low": "85.7600",
            "4. close": "85.9600",
            "5. volume": "6044100"
        },
        "2005-12-09": {
            "1. open": "86.8000",
            "2. high": "87.1000",
            "3. low": "86.3300",
            "4. close": "86.9700",
            "5. volume": "6461800"
        },
        "2005-12-08": {
            "1. open": "88.5700",
            "2. high": "88.9100",
            "3. low": "86.6700",
            "4. close": "87.5000",
            "5. volume": "5787000"
        },
        "2005-12-07": {
            "1. open": "89.0000",
            "2. high": "89.9200",
            "3. low": "88.4500",
            "4. close": "88.7200",
            "5. volume": "5284000"
        },
        "2005-12-06": {
            "1. open": "88.5600",
            "2. high": "89.8400",
            "3. low": "88.5600",
            "4. close": "89.1400",
            "5. volume": "4871500"
        },
        "2005-12-05": {
            "1. open": "88.4000",
            "2. high": "88.6500",
            "3. low": "87.7100",
            "4. close": "88.4300",
            "5. volume": "4023600"
        },
        "2005-12-02": {
            "1. open": "89.0000",
            "2. high": "89.1500",
            "3. low": "88.3600",
            "4. close": "88.6500",
            "5. volume": "4730500"
        },
        "2005-12-01": {
            "1. open": "89.1500",
            "2. high": "89.7400",
            "3. low": "89.0500",
            "4. close": "89.2100",
            "5. volume": "4668500"
        },
        "2005-11-30": {
            "1. open": "89.0500",
            "2. high": "89.6400",
            "3. low": "88.7300",
            "4. close": "88.9000",
            "5. volume": "6021500"
        },
        "2005-11-29": {
            "1. open": "89.1800",
            "2. high": "89.9400",
            "3. low": "89.0200",
            "4. close": "89.1000",
            "5. volume": "5147000"
        },
        "2005-11-28": {
            "1. open": "88.8000",
            "2. high": "89.4300",
            "3. low": "88.7500",
            "4. close": "89.1100",
            "5. volume": "5197900"
        },
        "2005-11-25": {
            "1. open": "88.9500",
            "2. high": "89.3200",
            "3. low": "88.6200",
            "4. close": "88.8000",
            "5. volume": "2199300"
        },
        "2005-11-23": {
            "1. open": "88.1200",
            "2. high": "89.3900",
            "3. low": "87.9500",
            "4. close": "88.8000",
            "5. volume": "5399300"
        },
        "2005-11-22": {
            "1. open": "86.8800",
            "2. high": "88.0800",
            "3. low": "86.8800",
            "4. close": "87.9900",
            "5. volume": "5786600"
        },
        "2005-11-21": {
            "1. open": "87.6000",
            "2. high": "87.8700",
            "3. low": "87.0100",
            "4. close": "87.2900",
            "5. volume": "4807900"
        },
        "2005-11-18": {
            "1. open": "88.0000",
            "2. high": "88.0000",
            "3. low": "87.1700",
            "4. close": "87.7700",
            "5. volume": "7985800"
        },
        "2005-11-17": {
            "1. open": "86.1800",
            "2. high": "86.9800",
            "3. low": "85.7600",
            "4. close": "86.8900",
            "5. volume": "5293600"
        },
        "2005-11-16": {
            "1. open": "85.4500",
            "2. high": "86.5800",
            "3. low": "85.3900",
            "4. close": "86.5400",
            "5. volume": "6694100"
        },
        "2005-11-15": {
            "1. open": "84.0300",
            "2. high": "85.9000",
            "3. low": "84.0300",
            "4. close": "85.5300",
            "5. volume": "6830800"
        },
        "2005-11-14": {
            "1. open": "84.2500",
            "2. high": "85.0000",
            "3. low": "84.1100",
            "4. close": "84.3600",
            "5. volume": "3915300"
        },
        "2005-11-11": {
            "1. open": "84.2000",
            "2. high": "84.8400",
            "3. low": "84.1500",
            "4. close": "84.5500",
            "5. volume": "4841300"
        },
        "2005-11-10": {
            "1. open": "82.7000",
            "2. high": "84.3000",
            "3. low": "82.3000",
            "4. close": "83.9900",
            "5. volume": "4732000"
        },
        "2005-11-09": {
            "1. open": "82.7100",
            "2. high": "83.3300",
            "3. low": "82.4900",
            "4. close": "82.8400",
            "5. volume": "3936200"
        },
        "2005-11-08": {
            "1. open": "83.4100",
            "2. high": "83.9000",
            "3. low": "83.1100",
            "4. close": "83.1500",
            "5. volume": "3798000"
        },
        "2005-11-07": {
            "1. open": "83.1000",
            "2. high": "83.8500",
            "3. low": "83.0700",
            "4. close": "83.6100",
            "5. volume": "4455100"
        },
        "2005-11-04": {
            "1. open": "82.9100",
            "2. high": "83.3000",
            "3. low": "82.6454",
            "4. close": "83.0000",
            "5. volume": "3831400"
        },
        "2005-11-03": {
            "1. open": "81.5500",
            "2. high": "83.0300",
            "3. low": "81.3100",
            "4. close": "82.8700",
            "5. volume": "7690900"
        },
        "2005-11-02": {
            "1. open": "81.2000",
            "2. high": "81.8900",
            "3. low": "80.6400",
            "4. close": "81.0600",
            "5. volume": "6447400"
        },
        "2005-11-01": {
            "1. open": "81.8500",
            "2. high": "82.1500",
            "3. low": "81.2900",
            "4. close": "81.5900",
            "5. volume": "5653100"
        },
        "2005-10-31": {
            "1. open": "81.5100",
            "2. high": "82.3000",
            "3. low": "81.3000",
            "4. close": "81.8800",
            "5. volume": "7531200"
        },
        "2005-10-28": {
            "1. open": "82.3200",
            "2. high": "82.4300",
            "3. low": "80.5000",
            "4. close": "81.4200",
            "5. volume": "6941300"
        },
        "2005-10-27": {
            "1. open": "82.5300",
            "2. high": "82.9300",
            "3. low": "82.2500",
            "4. close": "82.3100",
            "5. volume": "3705800"
        },
        "2005-10-26": {
            "1. open": "82.9700",
            "2. high": "83.8700",
            "3. low": "82.7200",
            "4. close": "82.8900",
            "5. volume": "4270800"
        },
        "2005-10-25": {
            "1. open": "83.0800",
            "2. high": "83.9500",
            "3. low": "82.7100",
            "4. close": "83.3600",
            "5. volume": "5393300"
        },
        "2005-10-24": {
            "1. open": "83.1500",
            "2. high": "83.6100",
            "3. low": "82.6000",
            "4. close": "83.4700",
            "5. volume": "5482200"
        },
        "2005-10-21": {
            "1. open": "83.0800",
            "2. high": "84.0000",
            "3. low": "82.9100",
            "4. close": "83.3300",
            "5. volume": "6020700"
        },
        "2005-10-20": {
            "1. open": "84.0000",
            "2. high": "84.1900",
            "3. low": "82.8800",
            "4. close": "83.1700",
            "5. volume": "5752700"
        },
        "2005-10-19": {
            "1. open": "82.4100",
            "2. high": "84.2000",
            "3. low": "82.3800",
            "4. close": "84.1700",
            "5. volume": "7502600"
        },
        "2005-10-18": {
            "1. open": "84.3300",
            "2. high": "84.6000",
            "3. low": "83.3500",
            "4. close": "83.4800",
            "5. volume": "12045300"
        },
        "2005-10-17": {
            "1. open": "82.3600",
            "2. high": "82.9900",
            "3. low": "81.9300",
            "4. close": "82.5900",
            "5. volume": "7964800"
        },
        "2005-10-14": {
            "1. open": "82.6000",
            "2. high": "82.7100",
            "3. low": "81.6000",
            "4. close": "82.3500",
            "5. volume": "5573700"
        },
        "2005-10-13": {
            "1. open": "81.7000",
            "2. high": "83.2000",
            "3. low": "81.7000",
            "4. close": "82.2000",
            "5. volume": "5530600"
        },
        "2005-10-12": {
            "1. open": "82.7500",
            "2. high": "82.9300",
            "3. low": "81.9500",
            "4. close": "82.1900",
            "5. volume": "7580800"
        },
        "2005-10-11": {
            "1. open": "82.2500",
            "2. high": "83.5200",
            "3. low": "81.9700",
            "4. close": "83.1900",
            "5. volume": "9781300"
        },
        "2005-10-10": {
            "1. open": "81.2400",
            "2. high": "82.1000",
            "3. low": "81.0800",
            "4. close": "81.2500",
            "5. volume": "7882900"
        },
        "2005-10-07": {
            "1. open": "80.2500",
            "2. high": "81.1200",
            "3. low": "80.0900",
            "4. close": "80.5000",
            "5. volume": "6130100"
        },
        "2005-10-06": {
            "1. open": "79.8200",
            "2. high": "80.2700",
            "3. low": "78.7000",
            "4. close": "79.7000",
            "5. volume": "8130200"
        },
        "2005-10-05": {
            "1. open": "80.1100",
            "2. high": "80.6800",
            "3. low": "79.5600",
            "4. close": "79.8200",
            "5. volume": "4998800"
        },
        "2005-10-04": {
            "1. open": "80.6500",
            "2. high": "81.4700",
            "3. low": "79.9300",
            "4. close": "80.1100",
            "5. volume": "6365100"
        },
        "2005-10-03": {
            "1. open": "80.2200",
            "2. high": "80.6000",
            "3. low": "79.5000",
            "4. close": "80.4500",
            "5. volume": "5297600"
        },
        "2005-09-30": {
            "1. open": "80.0200",
            "2. high": "80.5000",
            "3. low": "79.9700",
            "4. close": "80.2200",
            "5. volume": "5536500"
        },
        "2005-09-29": {
            "1. open": "79.2500",
            "2. high": "80.5500",
            "3. low": "78.8700",
            "4. close": "80.3600",
            "5. volume": "5899700"
        },
        "2005-09-28": {
            "1. open": "78.0600",
            "2. high": "79.7300",
            "3. low": "78.0600",
            "4. close": "79.5000",
            "5. volume": "7747700"
        },
        "2005-09-27": {
            "1. open": "77.1700",
            "2. high": "78.6000",
            "3. low": "77.1600",
            "4. close": "77.9900",
            "5. volume": "5499600"
        },
        "2005-09-26": {
            "1. open": "78.3100",
            "2. high": "78.4100",
            "3. low": "76.9300",
            "4. close": "77.4100",
            "5. volume": "5433200"
        },
        "2005-09-23": {
            "1. open": "77.7000",
            "2. high": "78.1100",
            "3. low": "77.5000",
            "4. close": "78.0000",
            "5. volume": "5434600"
        },
        "2005-09-22": {
            "1. open": "77.5600",
            "2. high": "78.5000",
            "3. low": "77.3000",
            "4. close": "78.2100",
            "5. volume": "6870400"
        },
        "2005-09-21": {
            "1. open": "78.0000",
            "2. high": "78.4600",
            "3. low": "77.3700",
            "4. close": "77.5600",
            "5. volume": "7126000"
        },
        "2005-09-20": {
            "1. open": "79.2700",
            "2. high": "79.6500",
            "3. low": "78.6300",
            "4. close": "78.7000",
            "5. volume": "7122300"
        },
        "2005-09-19": {
            "1. open": "79.7400",
            "2. high": "79.9800",
            "3. low": "79.0100",
            "4. close": "79.4300",
            "5. volume": "5148500"
        },
        "2005-09-16": {
            "1. open": "80.3800",
            "2. high": "80.5000",
            "3. low": "79.8300",
            "4. close": "80.3300",
            "5. volume": "7624900"
        },
        "2005-09-15": {
            "1. open": "80.4300",
            "2. high": "80.6500",
            "3. low": "79.6700",
            "4. close": "80.0100",
            "5. volume": "4864100"
        },
        "2005-09-14": {
            "1. open": "80.7500",
            "2. high": "81.4000",
            "3. low": "80.4200",
            "4. close": "80.4800",
            "5. volume": "3887700"
        },
        "2005-09-13": {
            "1. open": "81.4900",
            "2. high": "81.4900",
            "3. low": "80.5200",
            "4. close": "80.7500",
            "5. volume": "5040900"
        },
        "2005-09-12": {
            "1. open": "81.0300",
            "2. high": "82.1100",
            "3. low": "81.0000",
            "4. close": "81.4800",
            "5. volume": "3692800"
        },
        "2005-09-09": {
            "1. open": "80.8600",
            "2. high": "81.4900",
            "3. low": "80.5200",
            "4. close": "81.4400",
            "5. volume": "3982200"
        },
        "2005-09-08": {
            "1. open": "81.2800",
            "2. high": "81.5200",
            "3. low": "80.5000",
            "4. close": "80.8000",
            "5. volume": "4277300"
        },
        "2005-09-07": {
            "1. open": "80.7000",
            "2. high": "81.1300",
            "3. low": "80.3200",
            "4. close": "80.9800",
            "5. volume": "4116300"
        },
        "2005-09-06": {
            "1. open": "79.7000",
            "2. high": "81.1900",
            "3. low": "79.7000",
            "4. close": "81.0200",
            "5. volume": "6305500"
        },
        "2005-09-02": {
            "1. open": "79.5000",
            "2. high": "80.0100",
            "3. low": "79.4600",
            "4. close": "79.4600",
            "5. volume": "3680600"
        },
        "2005-09-01": {
            "1. open": "80.1600",
            "2. high": "80.3200",
            "3. low": "79.3400",
            "4. close": "79.5400",
            "5. volume": "6390600"
        },
        "2005-08-31": {
            "1. open": "80.3500",
            "2. high": "80.7900",
            "3. low": "79.8700",
            "4. close": "80.6200",
            "5. volume": "5400800"
        },
        "2005-08-30": {
            "1. open": "81.0000",
            "2. high": "81.0000",
            "3. low": "79.9800",
            "4. close": "80.5400",
            "5. volume": "5674200"
        },
        "2005-08-29": {
            "1. open": "80.0000",
            "2. high": "81.7500",
            "3. low": "79.9000",
            "4. close": "81.3400",
            "5. volume": "4025300"
        },
        "2005-08-26": {
            "1. open": "80.8100",
            "2. high": "81.0200",
            "3. low": "80.2600",
            "4. close": "80.3800",
            "5. volume": "5029300"
        },
        "2005-08-25": {
            "1. open": "81.4500",
            "2. high": "81.4500",
            "3. low": "80.7200",
            "4. close": "81.1000",
            "5. volume": "3606100"
        },
        "2005-08-24": {
            "1. open": "81.5300",
            "2. high": "82.4000",
            "3. low": "81.2300",
            "4. close": "81.3200",
            "5. volume": "4417600"
        },
        "2005-08-23": {
            "1. open": "82.7000",
            "2. high": "83.1400",
            "3. low": "81.6000",
            "4. close": "82.0300",
            "5. volume": "4000300"
        },
        "2005-08-22": {
            "1. open": "82.7500",
            "2. high": "83.3500",
            "3. low": "81.8500",
            "4. close": "82.6000",
            "5. volume": "5157200"
        },
        "2005-08-19": {
            "1. open": "81.3600",
            "2. high": "83.3000",
            "3. low": "81.1600",
            "4. close": "82.7600",
            "5. volume": "6481000"
        },
        "2005-08-18": {
            "1. open": "81.1000",
            "2. high": "82.0000",
            "3. low": "80.8000",
            "4. close": "81.1500",
            "5. volume": "3713300"
        },
        "2005-08-17": {
            "1. open": "81.4000",
            "2. high": "81.9400",
            "3. low": "80.8400",
            "4. close": "81.3000",
            "5. volume": "4853000"
        },
        "2005-08-16": {
            "1. open": "82.0700",
            "2. high": "82.4300",
            "3. low": "81.0900",
            "4. close": "81.3000",
            "5. volume": "4407400"
        },
        "2005-08-15": {
            "1. open": "81.9000",
            "2. high": "82.9400",
            "3. low": "81.6100",
            "4. close": "82.5000",
            "5. volume": "3431100"
        },
        "2005-08-12": {
            "1. open": "82.1500",
            "2. high": "82.5800",
            "3. low": "82.0572",
            "4. close": "82.1900",
            "5. volume": "4378200"
        },
        "2005-08-11": {
            "1. open": "81.9300",
            "2. high": "82.7500",
            "3. low": "81.6200",
            "4. close": "82.6600",
            "5. volume": "4570400"
        },
        "2005-08-10": {
            "1. open": "83.6500",
            "2. high": "84.0100",
            "3. low": "81.9700",
            "4. close": "82.0200",
            "5. volume": "5402400"
        },
        "2005-08-09": {
            "1. open": "83.4000",
            "2. high": "83.9500",
            "3. low": "82.9400",
            "4. close": "83.5000",
            "5. volume": "3793500"
        },
        "2005-08-08": {
            "1. open": "83.4100",
            "2. high": "83.8900",
            "3. low": "83.0200",
            "4. close": "83.3600",
            "5. volume": "4424300"
        },
        "2005-08-05": {
            "1. open": "82.7500",
            "2. high": "83.7400",
            "3. low": "82.7300",
            "4. close": "83.3600",
            "5. volume": "3714600"
        },
        "2005-08-04": {
            "1. open": "83.7500",
            "2. high": "83.8900",
            "3. low": "82.9800",
            "4. close": "83.1200",
            "5. volume": "5249900"
        },
        "2005-08-03": {
            "1. open": "83.3100",
            "2. high": "84.2000",
            "3. low": "83.1100",
            "4. close": "84.0600",
            "5. volume": "4256200"
        },
        "2005-08-02": {
            "1. open": "83.2700",
            "2. high": "83.8600",
            "3. low": "83.0400",
            "4. close": "83.3100",
            "5. volume": "5380700"
        },
        "2005-08-01": {
            "1. open": "83.0000",
            "2. high": "83.8500",
            "3. low": "82.8500",
            "4. close": "83.4300",
            "5. volume": "3664300"
        },
        "2005-07-29": {
            "1. open": "83.3000",
            "2. high": "83.9500",
            "3. low": "83.2200",
            "4. close": "83.4600",
            "5. volume": "4330300"
        },
        "2005-07-28": {
            "1. open": "83.5500",
            "2. high": "83.9700",
            "3. low": "83.2700",
            "4. close": "83.8000",
            "5. volume": "6189700"
        },
        "2005-07-27": {
            "1. open": "83.8000",
            "2. high": "84.1300",
            "3. low": "82.8100",
            "4. close": "83.8700",
            "5. volume": "4862200"
        },
        "2005-07-26": {
            "1. open": "84.1500",
            "2. high": "84.3500",
            "3. low": "83.8500",
            "4. close": "84.1200",
            "5. volume": "4542900"
        },
        "2005-07-25": {
            "1. open": "83.9800",
            "2. high": "84.5200",
            "3. low": "83.9200",
            "4. close": "84.2000",
            "5. volume": "4457800"
        },
        "2005-07-22": {
            "1. open": "83.9800",
            "2. high": "84.6300",
            "3. low": "83.8600",
            "4. close": "84.4400",
            "5. volume": "4570400"
        },
        "2005-07-21": {
            "1. open": "84.6000",
            "2. high": "84.9500",
            "3. low": "83.4000",
            "4. close": "84.4000",
            "5. volume": "8265300"
        },
        "2005-07-20": {
            "1. open": "83.2000",
            "2. high": "84.9600",
            "3. low": "82.9900",
            "4. close": "84.6000",
            "5. volume": "9323200"
        },
        "2005-07-19": {
            "1. open": "84.7200",
            "2. high": "85.1100",
            "3. low": "83.7000",
            "4. close": "83.7000",
            "5. volume": "14149700"
        },
        "2005-07-18": {
            "1. open": "81.9900",
            "2. high": "83.9400",
            "3. low": "81.6800",
            "4. close": "81.8100",
            "5. volume": "8705600"
        },
        "2005-07-15": {
            "1. open": "82.4300",
            "2. high": "82.7500",
            "3. low": "81.5200",
            "4. close": "82.3800",
            "5. volume": "7644100"
        },
        "2005-07-14": {
            "1. open": "82.0000",
            "2. high": "82.6700",
            "3. low": "82.0000",
            "4. close": "82.4200",
            "5. volume": "8546200"
        },
        "2005-07-13": {
            "1. open": "81.1600",
            "2. high": "81.7500",
            "3. low": "81.1600",
            "4. close": "81.4500",
            "5. volume": "11340000"
        },
        "2005-07-12": {
            "1. open": "79.2000",
            "2. high": "80.4900",
            "3. low": "79.1800",
            "4. close": "80.0400",
            "5. volume": "10945500"
        },
        "2005-07-11": {
            "1. open": "79.4000",
            "2. high": "79.5200",
            "3. low": "78.5200",
            "4. close": "78.9600",
            "5. volume": "7186700"
        },
        "2005-07-08": {
            "1. open": "77.3800",
            "2. high": "79.5200",
            "3. low": "77.1400",
            "4. close": "79.3000",
            "5. volume": "13440500"
        },
        "2005-07-07": {
            "1. open": "75.1500",
            "2. high": "77.5300",
            "3. low": "75.0000",
            "4. close": "77.3800",
            "5. volume": "10757200"
        },
        "2005-07-06": {
            "1. open": "74.8000",
            "2. high": "76.1500",
            "3. low": "74.4000",
            "4. close": "75.8100",
            "5. volume": "8009300"
        },
        "2005-07-05": {
            "1. open": "74.3800",
            "2. high": "74.9700",
            "3. low": "74.1600",
            "4. close": "74.7900",
            "5. volume": "5181800"
        },
        "2005-07-01": {
            "1. open": "74.3000",
            "2. high": "75.3300",
            "3. low": "74.3000",
            "4. close": "74.6700",
            "5. volume": "4353100"
        },
        "2005-06-30": {
            "1. open": "74.8000",
            "2. high": "75.4900",
            "3. low": "74.0700",
            "4. close": "74.2000",
            "5. volume": "6127000"
        },
        "2005-06-29": {
            "1. open": "75.2600",
            "2. high": "75.6800",
            "3. low": "74.6200",
            "4. close": "74.7300",
            "5. volume": "5519100"
        },
        "2005-06-28": {
            "1. open": "73.8300",
            "2. high": "75.3010",
            "3. low": "73.4500",
            "4. close": "75.3000",
            "5. volume": "8188800"
        },
        "2005-06-27": {
            "1. open": "74.0100",
            "2. high": "74.7700",
            "3. low": "73.5000",
            "4. close": "73.8800",
            "5. volume": "6489800"
        },
        "2005-06-24": {
            "1. open": "75.1700",
            "2. high": "75.4000",
            "3. low": "74.0000",
            "4. close": "74.0100",
            "5. volume": "10792100"
        },
        "2005-06-23": {
            "1. open": "76.8100",
            "2. high": "76.9700",
            "3. low": "75.0600",
            "4. close": "75.4100",
            "5. volume": "7766700"
        },
        "2005-06-22": {
            "1. open": "76.8300",
            "2. high": "77.4900",
            "3. low": "76.6700",
            "4. close": "77.2300",
            "5. volume": "5646300"
        },
        "2005-06-21": {
            "1. open": "76.7000",
            "2. high": "77.0000",
            "3. low": "76.1100",
            "4. close": "76.4100",
            "5. volume": "5339100"
        },
        "2005-06-20": {
            "1. open": "76.0300",
            "2. high": "76.9800",
            "3. low": "75.5700",
            "4. close": "76.5500",
            "5. volume": "3745600"
        },
        "2005-06-17": {
            "1. open": "77.7000",
            "2. high": "77.7300",
            "3. low": "76.3800",
            "4. close": "76.3900",
            "5. volume": "8593800"
        },
        "2005-06-16": {
            "1. open": "76.4000",
            "2. high": "77.2500",
            "3. low": "76.3100",
            "4. close": "77.0500",
            "5. volume": "7840000"
        },
        "2005-06-15": {
            "1. open": "75.7000",
            "2. high": "76.5000",
            "3. low": "75.1500",
            "4. close": "76.3000",
            "5. volume": "7103600"
        },
        "2005-06-14": {
            "1. open": "75.0500",
            "2. high": "75.4300",
            "3. low": "74.7300",
            "4. close": "74.8900",
            "5. volume": "4314900"
        },
        "2005-06-13": {
            "1. open": "74.5000",
            "2. high": "75.9300",
            "3. low": "74.4500",
            "4. close": "75.0500",
            "5. volume": "5715700"
        },
        "2005-06-10": {
            "1. open": "74.2500",
            "2. high": "75.0500",
            "3. low": "74.1000",
            "4. close": "74.7700",
            "5. volume": "4895800"
        },
        "2005-06-09": {
            "1. open": "74.5800",
            "2. high": "75.4700",
            "3. low": "74.2300",
            "4. close": "74.9300",
            "5. volume": "4423200"
        },
        "2005-06-08": {
            "1. open": "75.1500",
            "2. high": "75.4000",
            "3. low": "74.6300",
            "4. close": "74.8000",
            "5. volume": "4280000"
        },
        "2005-06-07": {
            "1. open": "75.0000",
            "2. high": "76.0900",
            "3. low": "75.0000",
            "4. close": "75.0400",
            "5. volume": "5226600"
        },
        "2005-06-06": {
            "1. open": "75.8000",
            "2. high": "75.9000",
            "3. low": "74.9200",
            "4. close": "75.0000",
            "5. volume": "5978600"
        },
        "2005-06-03": {
            "1. open": "77.0600",
            "2. high": "77.1000",
            "3. low": "75.7400",
            "4. close": "75.7900",
            "5. volume": "6149900"
        },
        "2005-06-02": {
            "1. open": "76.7500",
            "2. high": "77.3900",
            "3. low": "76.6800",
            "4. close": "77.3500",
            "5. volume": "4025600"
        },
        "2005-06-01": {
            "1. open": "75.5700",
            "2. high": "77.5000",
            "3. low": "75.5700",
            "4. close": "76.8400",
            "5. volume": "7380600"
        },
        "2005-05-31": {
            "1. open": "76.6000",
            "2. high": "77.4100",
            "3. low": "75.5000",
            "4. close": "75.5500",
            "5. volume": "6419000"
        },
        "2005-05-27": {
            "1. open": "77.1100",
            "2. high": "77.2400",
            "3. low": "76.5300",
            "4. close": "77.1000",
            "5. volume": "3163900"
        },
        "2005-05-26": {
            "1. open": "76.4500",
            "2. high": "77.4100",
            "3. low": "76.2900",
            "4. close": "77.1400",
            "5. volume": "5832000"
        },
        "2005-05-25": {
            "1. open": "75.4200",
            "2. high": "76.0300",
            "3. low": "75.1700",
            "4. close": "76.0000",
            "5. volume": "5483400"
        },
        "2005-05-24": {
            "1. open": "76.1400",
            "2. high": "76.5100",
            "3. low": "75.5600",
            "4. close": "75.8100",
            "5. volume": "5660700"
        },
        "2005-05-23": {
            "1. open": "76.3000",
            "2. high": "76.9500",
            "3. low": "76.0000",
            "4. close": "76.5100",
            "5. volume": "4759800"
        },
        "2005-05-20": {
            "1. open": "77.2800",
            "2. high": "77.2800",
            "3. low": "76.3600",
            "4. close": "76.4100",
            "5. volume": "6329800"
        },
        "2005-05-19": {
            "1. open": "76.5000",
            "2. high": "77.6400",
            "3. low": "76.3700",
            "4. close": "77.1600",
            "5. volume": "7030400"
        },
        "2005-05-18": {
            "1. open": "75.0000",
            "2. high": "76.8160",
            "3. low": "74.6900",
            "4. close": "76.3600",
            "5. volume": "10309600"
        },
        "2005-05-17": {
            "1. open": "73.9300",
            "2. high": "74.4300",
            "3. low": "73.3300",
            "4. close": "74.2900",
            "5. volume": "5135600"
        },
        "2005-05-16": {
            "1. open": "73.0900",
            "2. high": "74.4900",
            "3. low": "73.0900",
            "4. close": "74.3400",
            "5. volume": "5501500"
        },
        "2005-05-13": {
            "1. open": "72.5300",
            "2. high": "73.8600",
            "3. low": "72.5200",
            "4. close": "73.1600",
            "5. volume": "7150600"
        },
        "2005-05-12": {
            "1. open": "73.5300",
            "2. high": "73.8000",
            "3. low": "72.5000",
            "4. close": "72.6200",
            "5. volume": "6061900"
        },
        "2005-05-11": {
            "1. open": "73.6300",
            "2. high": "73.6900",
            "3. low": "72.5100",
            "4. close": "73.2800",
            "5. volume": "6915700"
        },
        "2005-05-10": {
            "1. open": "74.7500",
            "2. high": "74.7600",
            "3. low": "73.0400",
            "4. close": "73.3000",
            "5. volume": "7982200"
        },
        "2005-05-09": {
            "1. open": "75.2600",
            "2. high": "75.4600",
            "3. low": "74.7100",
            "4. close": "74.9800",
            "5. volume": "5616700"
        },
        "2005-05-06": {
            "1. open": "75.5600",
            "2. high": "75.9200",
            "3. low": "74.9700",
            "4. close": "75.2600",
            "5. volume": "7750300"
        },
        "2005-05-05": {
            "1. open": "78.0000",
            "2. high": "78.1100",
            "3. low": "75.3300",
            "4. close": "75.5000",
            "5. volume": "12371800"
        },
        "2005-05-04": {
            "1. open": "76.6000",
            "2. high": "77.2000",
            "3. low": "76.5000",
            "4. close": "77.0800",
            "5. volume": "5512300"
        },
        "2005-05-03": {
            "1. open": "76.7800",
            "2. high": "76.9600",
            "3. low": "75.9300",
            "4. close": "76.4700",
            "5. volume": "6196300"
        },
        "2005-05-02": {
            "1. open": "76.8800",
            "2. high": "77.2900",
            "3. low": "76.0300",
            "4. close": "76.5100",
            "5. volume": "7232500"
        },
        "2005-04-29": {
            "1. open": "77.0500",
            "2. high": "77.0800",
            "3. low": "75.9100",
            "4. close": "76.3800",
            "5. volume": "8147700"
        },
        "2005-04-28": {
            "1. open": "77.0500",
            "2. high": "77.1100",
            "3. low": "75.6500",
            "4. close": "75.9100",
            "5. volume": "8629200"
        },
        "2005-04-27": {
            "1. open": "75.6900",
            "2. high": "77.1800",
            "3. low": "75.5000",
            "4. close": "77.0500",
            "5. volume": "11631400"
        },
        "2005-04-26": {
            "1. open": "74.6800",
            "2. high": "76.9800",
            "3. low": "74.6500",
            "4. close": "75.4300",
            "5. volume": "12484300"
        },
        "2005-04-25": {
            "1. open": "75.2400",
            "2. high": "75.7200",
            "3. low": "74.0500",
            "4. close": "74.6100",
            "5. volume": "10219400"
        },
        "2005-04-22": {
            "1. open": "74.0500",
            "2. high": "74.7000",
            "3. low": "73.2600",
            "4. close": "74.2100",
            "5. volume": "10984400"
        },
        "2005-04-21": {
            "1. open": "72.9900",
            "2. high": "74.1000",
            "3. low": "72.8000",
            "4. close": "74.0000",
            "5. volume": "16224400"
        },
        "2005-04-20": {
            "1. open": "75.4800",
            "2. high": "75.8700",
            "3. low": "71.8500",
            "4. close": "72.0100",
            "5. volume": "20366300"
        },
        "2005-04-19": {
            "1. open": "76.9800",
            "2. high": "77.2000",
            "3. low": "75.2500",
            "4. close": "75.4800",
            "5. volume": "9259900"
        },
        "2005-04-18": {
            "1. open": "77.1500",
            "2. high": "77.7500",
            "3. low": "76.1400",
            "4. close": "76.6500",
            "5. volume": "13255000"
        },
        "2005-04-15": {
            "1. open": "79.4900",
            "2. high": "79.6600",
            "3. low": "76.3300",
            "4. close": "76.7000",
            "5. volume": "27906300"
        },
        "2005-04-14": {
            "1. open": "84.6300",
            "2. high": "85.4100",
            "3. low": "83.4700",
            "4. close": "83.6400",
            "5. volume": "10421200"
        },
        "2005-04-13": {
            "1. open": "85.7600",
            "2. high": "85.9722",
            "3. low": "84.2400",
            "4. close": "84.5700",
            "5. volume": "7090700"
        },
        "2005-04-12": {
            "1. open": "85.9000",
            "2. high": "86.2400",
            "3. low": "85.1700",
            "4. close": "85.7500",
            "5. volume": "8429700"
        },
        "2005-04-11": {
            "1. open": "87.3500",
            "2. high": "87.5600",
            "3. low": "86.0900",
            "4. close": "86.2000",
            "5. volume": "8296500"
        },
        "2005-04-08": {
            "1. open": "88.2800",
            "2. high": "88.4600",
            "3. low": "87.5000",
            "4. close": "87.6000",
            "5. volume": "5179200"
        },
        "2005-04-07": {
            "1. open": "89.0000",
            "2. high": "89.2000",
            "3. low": "88.1000",
            "4. close": "88.4400",
            "5. volume": "6355700"
        },
        "2005-04-06": {
            "1. open": "89.0500",
            "2. high": "89.3800",
            "3. low": "88.7060",
            "4. close": "89.0000",
            "5. volume": "7836800"
        },
        "2005-04-05": {
            "1. open": "90.2300",
            "2. high": "90.3300",
            "3. low": "89.2600",
            "4. close": "89.5700",
            "5. volume": "4568400"
        },
        "2005-04-04": {
            "1. open": "90.0800",
            "2. high": "90.6200",
            "3. low": "89.7730",
            "4. close": "90.3200",
            "5. volume": "3737800"
        },
        "2005-04-01": {
            "1. open": "91.4900",
            "2. high": "91.7600",
            "3. low": "90.0400",
            "4. close": "90.4400",
            "5. volume": "5721200"
        },
        "2005-03-31": {
            "1. open": "90.4600",
            "2. high": "91.4100",
            "3. low": "90.2200",
            "4. close": "91.3800",
            "5. volume": "4418600"
        },
        "2005-03-30": {
            "1. open": "90.3200",
            "2. high": "90.8800",
            "3. low": "90.3200",
            "4. close": "90.6800",
            "5. volume": "5253900"
        },
        "2005-03-29": {
            "1. open": "90.7400",
            "2. high": "91.0700",
            "3. low": "90.1800",
            "4. close": "90.6000",
            "5. volume": "6070400"
        },
        "2005-03-28": {
            "1. open": "90.7100",
            "2. high": "91.6300",
            "3. low": "90.6200",
            "4. close": "91.0400",
            "5. volume": "4088900"
        },
        "2005-03-24": {
            "1. open": "90.8000",
            "2. high": "91.5500",
            "3. low": "90.7000",
            "4. close": "90.7000",
            "5. volume": "4577100"
        },
        "2005-03-23": {
            "1. open": "89.9700",
            "2. high": "91.1700",
            "3. low": "89.8200",
            "4. close": "90.5200",
            "5. volume": "5472100"
        },
        "2005-03-22": {
            "1. open": "89.6100",
            "2. high": "90.3400",
            "3. low": "89.2600",
            "4. close": "89.5000",
            "5. volume": "4452500"
        },
        "2005-03-21": {
            "1. open": "89.4200",
            "2. high": "90.2800",
            "3. low": "89.2700",
            "4. close": "89.5100",
            "5. volume": "4402400"
        },
        "2005-03-18": {
            "1. open": "89.8600",
            "2. high": "89.9000",
            "3. low": "89.0900",
            "4. close": "89.2800",
            "5. volume": "7541500"
        },
        "2005-03-17": {
            "1. open": "90.4900",
            "2. high": "90.6800",
            "3. low": "89.7000",
            "4. close": "89.8600",
            "5. volume": "5562100"
        },
        "2005-03-16": {
            "1. open": "90.7400",
            "2. high": "91.4000",
            "3. low": "90.2500",
            "4. close": "90.6500",
            "5. volume": "5065300"
        },
        "2005-03-15": {
            "1. open": "92.0000",
            "2. high": "92.2700",
            "3. low": "91.2000",
            "4. close": "91.3800",
            "5. volume": "3663100"
        },
        "2005-03-14": {
            "1. open": "91.5000",
            "2. high": "92.0400",
            "3. low": "91.5000",
            "4. close": "91.9000",
            "5. volume": "3935500"
        },
        "2005-03-11": {
            "1. open": "92.2500",
            "2. high": "92.4100",
            "3. low": "91.2000",
            "4. close": "91.5100",
            "5. volume": "4494300"
        },
        "2005-03-10": {
            "1. open": "92.3500",
            "2. high": "92.8000",
            "3. low": "92.0900",
            "4. close": "92.4100",
            "5. volume": "3422500"
        },
        "2005-03-09": {
            "1. open": "92.0200",
            "2. high": "93.0000",
            "3. low": "92.0100",
            "4. close": "92.3500",
            "5. volume": "4511200"
        },
        "2005-03-08": {
            "1. open": "91.7000",
            "2. high": "92.5600",
            "3. low": "91.7000",
            "4. close": "92.1300",
            "5. volume": "5087800"
        },
        "2005-03-07": {
            "1. open": "92.3500",
            "2. high": "92.5100",
            "3. low": "91.5900",
            "4. close": "91.6000",
            "5. volume": "7046900"
        },
        "2005-03-04": {
            "1. open": "92.9400",
            "2. high": "93.1800",
            "3. low": "92.3600",
            "4. close": "92.3700",
            "5. volume": "4754000"
        },
        "2005-03-03": {
            "1. open": "93.1500",
            "2. high": "93.2100",
            "3. low": "92.2000",
            "4. close": "92.4100",
            "5. volume": "4037800"
        },
        "2005-03-02": {
            "1. open": "92.7500",
            "2. high": "93.7300",
            "3. low": "92.7500",
            "4. close": "92.9200",
            "5. volume": "4467400"
        },
        "2005-03-01": {
            "1. open": "92.6400",
            "2. high": "93.4300",
            "3. low": "92.5900",
            "4. close": "93.3000",
            "5. volume": "3819900"
        },
        "2005-02-28": {
            "1. open": "92.5300",
            "2. high": "92.7600",
            "3. low": "92.4100",
            "4. close": "92.5800",
            "5. volume": "4949800"
        },
        "2005-02-25": {
            "1. open": "92.3500",
            "2. high": "92.8000",
            "3. low": "92.2900",
            "4. close": "92.8000",
            "5. volume": "4078500"
        },
        "2005-02-24": {
            "1. open": "91.9800",
            "2. high": "93.0900",
            "3. low": "91.8500",
            "4. close": "92.6400",
            "5. volume": "4153900"
        },
        "2005-02-23": {
            "1. open": "92.2900",
            "2. high": "92.4400",
            "3. low": "91.5500",
            "4. close": "92.1000",
            "5. volume": "5622800"
        },
        "2005-02-22": {
            "1. open": "92.6700",
            "2. high": "93.5000",
            "3. low": "92.2300",
            "4. close": "92.3200",
            "5. volume": "4825100"
        },
        "2005-02-18": {
            "1. open": "93.7500",
            "2. high": "94.2500",
            "3. low": "92.5500",
            "4. close": "93.2700",
            "5. volume": "4265300"
        },
        "2005-02-17": {
            "1. open": "94.5000",
            "2. high": "94.7600",
            "3. low": "93.7400",
            "4. close": "93.7500",
            "5. volume": "4254200"
        },
        "2005-02-16": {
            "1. open": "94.2300",
            "2. high": "94.9700",
            "3. low": "94.2000",
            "4. close": "94.6200",
            "5. volume": "4466500"
        },
        "2005-02-15": {
            "1. open": "93.5000",
            "2. high": "94.6700",
            "3. low": "93.4800",
            "4. close": "94.3300",
            "5. volume": "4148000"
        },
        "2005-02-14": {
            "1. open": "93.1600",
            "2. high": "94.0200",
            "3. low": "93.1600",
            "4. close": "93.5700",
            "5. volume": "2868800"
        },
        "2005-02-11": {
            "1. open": "92.7000",
            "2. high": "93.9700",
            "3. low": "92.5000",
            "4. close": "93.3000",
            "5. volume": "4229300"
        },
        "2005-02-10": {
            "1. open": "92.9500",
            "2. high": "93.1000",
            "3. low": "92.3000",
            "4. close": "92.7600",
            "5. volume": "4838400"
        },
        "2005-02-09": {
            "1. open": "94.1400",
            "2. high": "94.8300",
            "3. low": "92.5400",
            "4. close": "92.7000",
            "5. volume": "5657100"
        },
        "2005-02-08": {
            "1. open": "94.2800",
            "2. high": "94.6400",
            "3. low": "94.1300",
            "4. close": "94.1300",
            "5. volume": "3541100"
        },
        "2005-02-07": {
            "1. open": "94.3500",
            "2. high": "94.9000",
            "3. low": "94.3300",
            "4. close": "94.5300",
            "5. volume": "2837800"
        },
        "2005-02-04": {
            "1. open": "93.0100",
            "2. high": "94.7400",
            "3. low": "93.0000",
            "4. close": "94.5100",
            "5. volume": "3807600"
        },
        "2005-02-03": {
            "1. open": "93.8700",
            "2. high": "93.9400",
            "3. low": "93.0600",
            "4. close": "93.5400",
            "5. volume": "3928700"
        },
        "2005-02-02": {
            "1. open": "93.7800",
            "2. high": "94.3500",
            "3. low": "93.6300",
            "4. close": "94.3000",
            "5. volume": "3597400"
        },
        "2005-02-01": {
            "1. open": "93.6700",
            "2. high": "94.0000",
            "3. low": "93.3700",
            "4. close": "93.8600",
            "5. volume": "3637400"
        },
        "2005-01-31": {
            "1. open": "93.6500",
            "2. high": "93.9500",
            "3. low": "93.0500",
            "4. close": "93.4200",
            "5. volume": "4759900"
        },
        "2005-01-28": {
            "1. open": "92.6800",
            "2. high": "93.5900",
            "3. low": "92.4800",
            "4. close": "92.8900",
            "5. volume": "5960600"
        },
        "2005-01-27": {
            "1. open": "91.5000",
            "2. high": "92.2200",
            "3. low": "91.4400",
            "4. close": "91.9800",
            "5. volume": "4746900"
        },
        "2005-01-26": {
            "1. open": "92.3000",
            "2. high": "92.8700",
            "3. low": "91.9400",
            "4. close": "91.9500",
            "5. volume": "5352000"
        },
        "2005-01-25": {
            "1. open": "91.9800",
            "2. high": "92.5900",
            "3. low": "91.9500",
            "4. close": "92.1900",
            "5. volume": "5070700"
        },
        "2005-01-24": {
            "1. open": "92.7000",
            "2. high": "92.8500",
            "3. low": "91.7600",
            "4. close": "91.7900",
            "5. volume": "6537300"
        },
        "2005-01-21": {
            "1. open": "93.0000",
            "2. high": "93.3000",
            "3. low": "92.2300",
            "4. close": "92.3800",
            "5. volume": "7002600"
        },
        "2005-01-20": {
            "1. open": "92.6100",
            "2. high": "93.8400",
            "3. low": "92.6000",
            "4. close": "93.0000",
            "5. volume": "5708600"
        },
        "2005-01-19": {
            "1. open": "94.9500",
            "2. high": "95.1500",
            "3. low": "92.9300",
            "4. close": "93.1000",
            "5. volume": "7352700"
        },
        "2005-01-18": {
            "1. open": "93.6500",
            "2. high": "95.3400",
            "3. low": "93.6200",
            "4. close": "94.9000",
            "5. volume": "8492100"
        },
        "2005-01-14": {
            "1. open": "94.0100",
            "2. high": "94.2500",
            "3. low": "93.5500",
            "4. close": "94.1000",
            "5. volume": "5520800"
        },
        "2005-01-13": {
            "1. open": "95.3900",
            "2. high": "96.2000",
            "3. low": "93.7000",
            "4. close": "94.4500",
            "5. volume": "5339400"
        },
        "2005-01-12": {
            "1. open": "95.0000",
            "2. high": "95.2800",
            "3. low": "94.0600",
            "4. close": "95.2100",
            "5. volume": "5828600"
        },
        "2005-01-11": {
            "1. open": "95.6800",
            "2. high": "95.7900",
            "3. low": "94.7100",
            "4. close": "95.0000",
            "5. volume": "4746400"
        },
        "2005-01-10": {
            "1. open": "95.7800",
            "2. high": "96.0900",
            "3. low": "95.2400",
            "4. close": "95.6800",
            "5. volume": "4625100"
        },
        "2005-01-07": {
            "1. open": "96.5000",
            "2. high": "96.8000",
            "3. low": "95.4700",
            "4. close": "95.7800",
            "5. volume": "6200700"
        },
        "2005-01-06": {
            "1. open": "96.5400",
            "2. high": "96.9800",
            "3. low": "96.0500",
            "4. close": "96.2000",
            "5. volume": "4561700"
        },
        "2005-01-05": {
            "1. open": "96.6000",
            "2. high": "97.8300",
            "3. low": "96.4000",
            "4. close": "96.5000",
            "5. volume": "5646700"
        },
        "2005-01-04": {
            "1. open": "97.7400",
            "2. high": "98.4200",
            "3. low": "96.5200",
            "4. close": "96.7000",
            "5. volume": "5711000"
        },
        "2005-01-03": {
            "1. open": "98.9700",
            "2. high": "99.1000",
            "3. low": "97.2500",
            "4. close": "97.7500",
            "5. volume": "5295200"
        },
        "2004-12-31": {
            "1. open": "98.6000",
            "2. high": "98.9100",
            "3. low": "98.4900",
            "4. close": "98.5800",
            "5. volume": "2793200"
        },
        "2004-12-30": {
            "1. open": "98.1000",
            "2. high": "99.0000",
            "3. low": "98.0700",
            "4. close": "98.3000",
            "5. volume": "3812400"
        },
        "2004-12-29": {
            "1. open": "97.8100",
            "2. high": "98.4700",
            "3. low": "97.8000",
            "4. close": "98.1800",
            "5. volume": "3296300"
        },
        "2004-12-28": {
            "1. open": "97.4000",
            "2. high": "98.5500",
            "3. low": "97.3700",
            "4. close": "98.3000",
            "5. volume": "4336400"
        },
        "2004-12-27": {
            "1. open": "97.6900",
            "2. high": "97.9700",
            "3. low": "97.3800",
            "4. close": "97.5000",
            "5. volume": "3262900"
        },
        "2004-12-23": {
            "1. open": "97.5000",
            "2. high": "98.0000",
            "3. low": "97.5000",
            "4. close": "97.7200",
            "5. volume": "3590600"
        },
        "2004-12-22": {
            "1. open": "97.3500",
            "2. high": "97.9800",
            "3. low": "97.2900",
            "4. close": "97.6100",
            "5. volume": "4950100"
        },
        "2004-12-21": {
            "1. open": "96.5900",
            "2. high": "97.1500",
            "3. low": "96.5100",
            "4. close": "97.0200",
            "5. volume": "4841800"
        },
        "2004-12-20": {
            "1. open": "96.3500",
            "2. high": "97.5700",
            "3. low": "96.3500",
            "4. close": "96.5500",
            "5. volume": "4769900"
        },
        "2004-12-17": {
            "1. open": "97.0000",
            "2. high": "98.0000",
            "3. low": "96.2000",
            "4. close": "96.2000",
            "5. volume": "8853100"
        },
        "2004-12-16": {
            "1. open": "96.8000",
            "2. high": "98.1500",
            "3. low": "96.8000",
            "4. close": "97.4500",
            "5. volume": "5660100"
        },
        "2004-12-15": {
            "1. open": "96.9200",
            "2. high": "97.7000",
            "3. low": "96.8100",
            "4. close": "97.3300",
            "5. volume": "3914500"
        },
        "2004-12-14": {
            "1. open": "96.3000",
            "2. high": "97.7000",
            "3. low": "96.2884",
            "4. close": "97.3100",
            "5. volume": "4493200"
        },
        "2004-12-13": {
            "1. open": "96.8500",
            "2. high": "97.2000",
            "3. low": "96.0800",
            "4. close": "96.4500",
            "5. volume": "4799500"
        },
        "2004-12-10": {
            "1. open": "96.1000",
            "2. high": "97.9900",
            "3. low": "96.1000",
            "4. close": "96.6700",
            "5. volume": "4188300"
        },
        "2004-12-09": {
            "1. open": "96.2000",
            "2. high": "97.6000",
            "3. low": "95.7100",
            "4. close": "97.5100",
            "5. volume": "5713700"
        },
        "2004-12-08": {
            "1. open": "96.4300",
            "2. high": "97.3500",
            "3. low": "95.7700",
            "4. close": "96.6500",
            "5. volume": "5310700"
        },
        "2004-12-07": {
            "1. open": "97.7000",
            "2. high": "98.2500",
            "3. low": "95.9900",
            "4. close": "96.1000",
            "5. volume": "6477100"
        },
        "2004-12-06": {
            "1. open": "96.8800",
            "2. high": "97.9000",
            "3. low": "96.6500",
            "4. close": "97.6700",
            "5. volume": "5263000"
        },
        "2004-12-03": {
            "1. open": "96.5500",
            "2. high": "97.6300",
            "3. low": "96.5500",
            "4. close": "97.0800",
            "5. volume": "7026800"
        },
        "2004-12-02": {
            "1. open": "95.6500",
            "2. high": "96.7800",
            "3. low": "95.4900",
            "4. close": "95.7600",
            "5. volume": "5152300"
        },
        "2004-12-01": {
            "1. open": "94.5000",
            "2. high": "96.0700",
            "3. low": "94.4700",
            "4. close": "95.8800",
            "5. volume": "5664500"
        },
        "2004-11-30": {
            "1. open": "95.1500",
            "2. high": "95.6500",
            "3. low": "94.2400",
            "4. close": "94.2400",
            "5. volume": "5870300"
        },
        "2004-11-29": {
            "1. open": "94.9400",
            "2. high": "96.3800",
            "3. low": "94.9400",
            "4. close": "95.5000",
            "5. volume": "5699800"
        },
        "2004-11-26": {
            "1. open": "95.0500",
            "2. high": "95.3800",
            "3. low": "94.5800",
            "4. close": "94.7200",
            "5. volume": "2204300"
        },
        "2004-11-24": {
            "1. open": "95.0400",
            "2. high": "95.7900",
            "3. low": "95.0375",
            "4. close": "95.4600",
            "5. volume": "3750600"
        },
        "2004-11-23": {
            "1. open": "94.7000",
            "2. high": "95.3700",
            "3. low": "94.5500",
            "4. close": "95.2800",
            "5. volume": "5529900"
        },
        "2004-11-22": {
            "1. open": "94.3000",
            "2. high": "95.4000",
            "3. low": "94.1600",
            "4. close": "95.1100",
            "5. volume": "5814100"
        },
        "2004-11-19": {
            "1. open": "94.9500",
            "2. high": "95.1600",
            "3. low": "94.2500",
            "4. close": "94.4500",
            "5. volume": "5679100"
        },
        "2004-11-18": {
            "1. open": "95.3600",
            "2. high": "95.7000",
            "3. low": "95.0300",
            "4. close": "95.1000",
            "5. volume": "4655900"
        },
        "2004-11-17": {
            "1. open": "95.3000",
            "2. high": "96.6300",
            "3. low": "95.3000",
            "4. close": "95.4600",
            "5. volume": "6353200"
        },
        "2004-11-16": {
            "1. open": "95.2500",
            "2. high": "95.5000",
            "3. low": "94.6500",
            "4. close": "94.8900",
            "5. volume": "5684100"
        },
        "2004-11-15": {
            "1. open": "95.0800",
            "2. high": "96.0000",
            "3. low": "94.8000",
            "4. close": "95.9200",
            "5. volume": "4887600"
        },
        "2004-11-12": {
            "1. open": "94.6600",
            "2. high": "95.5000",
            "3. low": "94.5600",
            "4. close": "95.3200",
            "5. volume": "4958400"
        },
        "2004-11-11": {
            "1. open": "93.6000",
            "2. high": "95.2200",
            "3. low": "93.5400",
            "4. close": "94.7900",
            "5. volume": "7453400"
        },
        "2004-11-10": {
            "1. open": "92.9200",
            "2. high": "94.3000",
            "3. low": "92.9200",
            "4. close": "93.6100",
            "5. volume": "6258400"
        },
        "2004-11-09": {
            "1. open": "93.0000",
            "2. high": "93.9500",
            "3. low": "93.0000",
            "4. close": "93.3700",
            "5. volume": "4513100"
        },
        "2004-11-08": {
            "1. open": "92.5000",
            "2. high": "93.7000",
            "3. low": "92.5000",
            "4. close": "93.3700",
            "5. volume": "4907300"
        },
        "2004-11-05": {
            "1. open": "92.4000",
            "2. high": "93.5200",
            "3. low": "92.4000",
            "4. close": "93.2800",
            "5. volume": "6708400"
        },
        "2004-11-04": {
            "1. open": "91.0500",
            "2. high": "92.7000",
            "3. low": "90.8200",
            "4. close": "92.3800",
            "5. volume": "6951600"
        },
        "2004-11-03": {
            "1. open": "91.2500",
            "2. high": "91.9000",
            "3. low": "90.9700",
            "4. close": "91.2000",
            "5. volume": "6553300"
        },
        "2004-11-02": {
            "1. open": "89.5500",
            "2. high": "91.2200",
            "3. low": "89.5000",
            "4. close": "90.4700",
            "5. volume": "5388700"
        },
        "2004-11-01": {
            "1. open": "89.3300",
            "2. high": "90.6000",
            "3. low": "89.2300",
            "4. close": "90.1100",
            "5. volume": "5160600"
        },
        "2004-10-29": {
            "1. open": "89.4000",
            "2. high": "89.9000",
            "3. low": "88.9500",
            "4. close": "89.7500",
            "5. volume": "4518500"
        },
        "2004-10-28": {
            "1. open": "89.8000",
            "2. high": "90.2400",
            "3. low": "89.4300",
            "4. close": "89.5000",
            "5. volume": "4226500"
        },
        "2004-10-27": {
            "1. open": "88.5800",
            "2. high": "90.2700",
            "3. low": "88.5000",
            "4. close": "90.0000",
            "5. volume": "6035100"
        },
        "2004-10-26": {
            "1. open": "88.3300",
            "2. high": "89.5700",
            "3. low": "88.2500",
            "4. close": "89.0000",
            "5. volume": "7335800"
        },
        "2004-10-25": {
            "1. open": "87.3600",
            "2. high": "88.9000",
            "3. low": "87.3100",
            "4. close": "88.4300",
            "5. volume": "5774500"
        },
        "2004-10-22": {
            "1. open": "88.2200",
            "2. high": "88.4500",
            "3. low": "87.2900",
            "4. close": "87.3900",
            "5. volume": "5988700"
        },
        "2004-10-21": {
            "1. open": "88.4000",
            "2. high": "88.7600",
            "3. low": "87.6600",
            "4. close": "88.1000",
            "5. volume": "6137500"
        },
        "2004-10-20": {
            "1. open": "88.4500",
            "2. high": "89.1900",
            "3. low": "88.2900",
            "4. close": "88.8200",
            "5. volume": "6926800"
        },
        "2004-10-19": {
            "1. open": "88.2000",
            "2. high": "89.7300",
            "3. low": "88.0000",
            "4. close": "89.3700",
            "5. volume": "13692200"
        },
        "2004-10-18": {
            "1. open": "84.3000",
            "2. high": "86.1500",
            "3. low": "84.2900",
            "4. close": "85.9200",
            "5. volume": "7182600"
        },
        "2004-10-15": {
            "1. open": "84.7800",
            "2. high": "85.2500",
            "3. low": "84.6000",
            "4. close": "84.8500",
            "5. volume": "5928500"
        },
        "2004-10-14": {
            "1. open": "84.7500",
            "2. high": "84.9800",
            "3. low": "84.3000",
            "4. close": "84.7800",
            "5. volume": "4233700"
        },
        "2004-10-13": {
            "1. open": "86.2600",
            "2. high": "86.4800",
            "3. low": "84.4300",
            "4. close": "84.9800",
            "5. volume": "6651400"
        },
        "2004-10-12": {
            "1. open": "86.0200",
            "2. high": "86.2000",
            "3. low": "85.5800",
            "4. close": "86.0000",
            "5. volume": "4626600"
        },
        "2004-10-11": {
            "1. open": "86.7700",
            "2. high": "87.2000",
            "3. low": "86.2700",
            "4. close": "86.6300",
            "5. volume": "3016300"
        },
        "2004-10-08": {
            "1. open": "87.4300",
            "2. high": "87.9100",
            "3. low": "86.5100",
            "4. close": "86.7100",
            "5. volume": "4090000"
        },
        "2004-10-07": {
            "1. open": "88.0400",
            "2. high": "88.1000",
            "3. low": "87.4000",
            "4. close": "87.4200",
            "5. volume": "3076900"
        },
        "2004-10-06": {
            "1. open": "87.1400",
            "2. high": "88.1000",
            "3. low": "87.1000",
            "4. close": "88.0400",
            "5. volume": "3984400"
        },
        "2004-10-05": {
            "1. open": "87.9500",
            "2. high": "88.0300",
            "3. low": "87.1300",
            "4. close": "87.3200",
            "5. volume": "5150700"
        },
        "2004-10-04": {
            "1. open": "87.0000",
            "2. high": "88.1000",
            "3. low": "86.7200",
            "4. close": "87.1600",
            "5. volume": "5001400"
        },
        "2004-10-01": {
            "1. open": "85.9500",
            "2. high": "86.9800",
            "3. low": "85.8800",
            "4. close": "86.7200",
            "5. volume": "4538000"
        },
        "2004-09-30": {
            "1. open": "85.1400",
            "2. high": "85.9800",
            "3. low": "85.0100",
            "4. close": "85.7400",
            "5. volume": "5198000"
        },
        "2004-09-29": {
            "1. open": "84.4800",
            "2. high": "84.9800",
            "3. low": "84.1500",
            "4. close": "84.9800",
            "5. volume": "4204500"
        },
        "2004-09-28": {
            "1. open": "84.3500",
            "2. high": "84.6500",
            "3. low": "83.8800",
            "4. close": "84.4800",
            "5. volume": "3874200"
        },
        "2004-09-27": {
            "1. open": "84.1000",
            "2. high": "84.4400",
            "3. low": "83.9800",
            "4. close": "84.1600",
            "5. volume": "4650300"
        },
        "2004-09-24": {
            "1. open": "83.8000",
            "2. high": "84.7400",
            "3. low": "83.7800",
            "4. close": "84.4300",
            "5. volume": "4899500"
        },
        "2004-09-23": {
            "1. open": "84.0400",
            "2. high": "84.2700",
            "3. low": "83.2400",
            "4. close": "83.8800",
            "5. volume": "4801200"
        },
        "2004-09-22": {
            "1. open": "85.3500",
            "2. high": "85.4400",
            "3. low": "84.1700",
            "4. close": "84.3100",
            "5. volume": "5037100"
        },
        "2004-09-21": {
            "1. open": "85.7000",
            "2. high": "86.1100",
            "3. low": "85.3400",
            "4. close": "85.7200",
            "5. volume": "4049700"
        },
        "2004-09-20": {
            "1. open": "85.4000",
            "2. high": "86.4300",
            "3. low": "85.4000",
            "4. close": "85.7000",
            "5. volume": "4380400"
        },
        "2004-09-17": {
            "1. open": "86.4000",
            "2. high": "86.5000",
            "3. low": "85.4400",
            "4. close": "85.7400",
            "5. volume": "6198700"
        },
        "2004-09-16": {
            "1. open": "86.2000",
            "2. high": "86.9600",
            "3. low": "85.9300",
            "4. close": "86.1200",
            "5. volume": "3623000"
        },
        "2004-09-15": {
            "1. open": "85.9400",
            "2. high": "86.5000",
            "3. low": "85.8900",
            "4. close": "86.3700",
            "5. volume": "4631200"
        },
        "2004-09-14": {
            "1. open": "86.6000",
            "2. high": "86.8800",
            "3. low": "86.1500",
            "4. close": "86.7200",
            "5. volume": "3953500"
        },
        "2004-09-13": {
            "1. open": "87.0000",
            "2. high": "87.2800",
            "3. low": "86.0800",
            "4. close": "86.4900",
            "5. volume": "4801400"
        },
        "2004-09-10": {
            "1. open": "86.4300",
            "2. high": "87.0000",
            "3. low": "86.2500",
            "4. close": "86.7600",
            "5. volume": "3753500"
        },
        "2004-09-09": {
            "1. open": "85.8600",
            "2. high": "86.7900",
            "3. low": "85.8600",
            "4. close": "86.4400",
            "5. volume": "4517400"
        },
        "2004-09-08": {
            "1. open": "84.9000",
            "2. high": "86.5100",
            "3. low": "84.8800",
            "4. close": "85.8600",
            "5. volume": "5721200"
        },
        "2004-09-07": {
            "1. open": "84.7000",
            "2. high": "85.4400",
            "3. low": "84.6000",
            "4. close": "84.9700",
            "5. volume": "4002800"
        },
        "2004-09-03": {
            "1. open": "84.3000",
            "2. high": "84.6900",
            "3. low": "83.9600",
            "4. close": "84.3900",
            "5. volume": "3479800"
        },
        "2004-09-02": {
            "1. open": "84.2200",
            "2. high": "84.7800",
            "3. low": "83.8500",
            "4. close": "84.5700",
            "5. volume": "3380400"
        },
        "2004-09-01": {
            "1. open": "84.0500",
            "2. high": "85.0900",
            "3. low": "84.0100",
            "4. close": "84.2200",
            "5. volume": "4748500"
        },
        "2004-08-31": {
            "1. open": "84.5500",
            "2. high": "84.6900",
            "3. low": "83.6500",
            "4. close": "84.6900",
            "5. volume": "3399500"
        },
        "2004-08-30": {
            "1. open": "84.5700",
            "2. high": "84.9900",
            "3. low": "84.3900",
            "4. close": "84.4000",
            "5. volume": "2277900"
        },
        "2004-08-27": {
            "1. open": "84.6500",
            "2. high": "84.9500",
            "3. low": "84.5900",
            "4. close": "84.9400",
            "5. volume": "2444800"
        },
        "2004-08-26": {
            "1. open": "85.0000",
            "2. high": "85.0400",
            "3. low": "84.6900",
            "4. close": "84.6900",
            "5. volume": "3134400"
        },
        "2004-08-25": {
            "1. open": "85.0000",
            "2. high": "85.2700",
            "3. low": "84.5500",
            "4. close": "85.0700",
            "5. volume": "4405600"
        },
        "2004-08-24": {
            "1. open": "85.0000",
            "2. high": "85.1500",
            "3. low": "84.3500",
            "4. close": "84.7100",
            "5. volume": "2710400"
        },
        "2004-08-23": {
            "1. open": "85.2300",
            "2. high": "85.4500",
            "3. low": "84.6500",
            "4. close": "84.6500",
            "5. volume": "4260600"
        },
        "2004-08-20": {
            "1. open": "84.5200",
            "2. high": "85.2500",
            "3. low": "84.5200",
            "4. close": "85.2500",
            "5. volume": "4501400"
        },
        "2004-08-19": {
            "1. open": "84.7500",
            "2. high": "85.3500",
            "3. low": "84.4500",
            "4. close": "84.8900",
            "5. volume": "4704500"
        },
        "2004-08-18": {
            "1. open": "83.6000",
            "2. high": "85.1300",
            "3. low": "83.5700",
            "4. close": "85.1300",
            "5. volume": "4397500"
        },
        "2004-08-17": {
            "1. open": "84.1000",
            "2. high": "84.5400",
            "3. low": "83.6600",
            "4. close": "84.0400",
            "5. volume": "3559400"
        },
        "2004-08-16": {
            "1. open": "83.7000",
            "2. high": "84.5600",
            "3. low": "83.5100",
            "4. close": "84.0200",
            "5. volume": "4361500"
        },
        "2004-08-13": {
            "1. open": "82.5400",
            "2. high": "83.9400",
            "3. low": "82.5100",
            "4. close": "83.9100",
            "5. volume": "5801900"
        },
        "2004-08-12": {
            "1. open": "83.0500",
            "2. high": "83.0500",
            "3. low": "81.9000",
            "4. close": "82.2100",
            "5. volume": "7134900"
        },
        "2004-08-11": {
            "1. open": "83.7000",
            "2. high": "83.9800",
            "3. low": "83.1000",
            "4. close": "83.6900",
            "5. volume": "5288000"
        },
        "2004-08-10": {
            "1. open": "84.0000",
            "2. high": "84.9900",
            "3. low": "83.8100",
            "4. close": "84.9900",
            "5. volume": "4351000"
        },
        "2004-08-09": {
            "1. open": "83.4800",
            "2. high": "83.9600",
            "3. low": "82.8700",
            "4. close": "83.5500",
            "5. volume": "3621100"
        },
        "2004-08-06": {
            "1. open": "84.3800",
            "2. high": "84.7600",
            "3. low": "83.4200",
            "4. close": "83.4800",
            "5. volume": "5219200"
        },
        "2004-08-05": {
            "1. open": "85.9700",
            "2. high": "86.4200",
            "3. low": "85.0100",
            "4. close": "85.1900",
            "5. volume": "3879900"
        },
        "2004-08-04": {
            "1. open": "85.3000",
            "2. high": "86.6500",
            "3. low": "85.2500",
            "4. close": "85.9700",
            "5. volume": "4160600"
        },
        "2004-08-03": {
            "1. open": "86.7000",
            "2. high": "86.8000",
            "3. low": "85.4400",
            "4. close": "85.7100",
            "5. volume": "4147200"
        },
        "2004-08-02": {
            "1. open": "86.8700",
            "2. high": "87.3900",
            "3. low": "86.4200",
            "4. close": "86.6900",
            "5. volume": "3408400"
        },
        "2004-07-30": {
            "1. open": "86.4500",
            "2. high": "87.4000",
            "3. low": "86.3875",
            "4. close": "87.0700",
            "5. volume": "3508500"
        },
        "2004-07-29": {
            "1. open": "86.2500",
            "2. high": "87.2200",
            "3. low": "86.2300",
            "4. close": "86.7700",
            "5. volume": "4232300"
        },
        "2004-07-28": {
            "1. open": "85.8800",
            "2. high": "86.2800",
            "3. low": "84.8800",
            "4. close": "85.8500",
            "5. volume": "6566200"
        },
        "2004-07-27": {
            "1. open": "85.6000",
            "2. high": "86.3000",
            "3. low": "85.4500",
            "4. close": "85.8800",
            "5. volume": "4098500"
        },
        "2004-07-26": {
            "1. open": "84.8500",
            "2. high": "85.5800",
            "3. low": "84.5100",
            "4. close": "85.0900",
            "5. volume": "4517500"
        },
        "2004-07-23": {
            "1. open": "85.7000",
            "2. high": "86.0600",
            "3. low": "84.5000",
            "4. close": "84.8500",
            "5. volume": "4309400"
        },
        "2004-07-22": {
            "1. open": "85.0000",
            "2. high": "86.4000",
            "3. low": "84.6800",
            "4. close": "86.0600",
            "5. volume": "5972600"
        },
        "2004-07-21": {
            "1. open": "86.7500",
            "2. high": "87.1100",
            "3. low": "85.3000",
            "4. close": "85.3000",
            "5. volume": "5534000"
        },
        "2004-07-20": {
            "1. open": "85.6300",
            "2. high": "86.4900",
            "3. low": "85.3000",
            "4. close": "86.3600",
            "5. volume": "5651300"
        },
        "2004-07-19": {
            "1. open": "84.5000",
            "2. high": "85.8500",
            "3. low": "84.4000",
            "4. close": "85.3000",
            "5. volume": "6596000"
        },
        "2004-07-16": {
            "1. open": "86.0500",
            "2. high": "86.4800",
            "3. low": "84.2800",
            "4. close": "84.2800",
            "5. volume": "10441400"
        },
        "2004-07-15": {
            "1. open": "84.1300",
            "2. high": "84.6300",
            "3. low": "83.6100",
            "4. close": "84.0200",
            "5. volume": "7086500"
        },
        "2004-07-14": {
            "1. open": "84.8400",
            "2. high": "85.2400",
            "3. low": "83.7800",
            "4. close": "84.1300",
            "5. volume": "6298600"
        },
        "2004-07-13": {
            "1. open": "85.9000",
            "2. high": "86.0900",
            "3. low": "85.2000",
            "4. close": "85.2500",
            "5. volume": "6001000"
        },
        "2004-07-12": {
            "1. open": "84.0000",
            "2. high": "85.2500",
            "3. low": "83.4200",
            "4. close": "84.9500",
            "5. volume": "6009200"
        },
        "2004-07-09": {
            "1. open": "84.4000",
            "2. high": "84.5000",
            "3. low": "83.5100",
            "4. close": "83.8900",
            "5. volume": "6595200"
        },
        "2004-07-08": {
            "1. open": "85.0000",
            "2. high": "85.0100",
            "3. low": "83.5800",
            "4. close": "83.6500",
            "5. volume": "7529000"
        },
        "2004-07-07": {
            "1. open": "85.3000",
            "2. high": "85.9400",
            "3. low": "85.0500",
            "4. close": "85.3500",
            "5. volume": "5677300"
        },
        "2004-07-06": {
            "1. open": "86.5000",
            "2. high": "86.7300",
            "3. low": "85.1300",
            "4. close": "85.7000",
            "5. volume": "6408100"
        },
        "2004-07-02": {
            "1. open": "87.4500",
            "2. high": "87.5500",
            "3. low": "86.6000",
            "4. close": "87.0400",
            "5. volume": "2874500"
        },
        "2004-07-01": {
            "1. open": "88.2800",
            "2. high": "88.4400",
            "3. low": "86.5700",
            "4. close": "87.5000",
            "5. volume": "5093900"
        },
        "2004-06-30": {
            "1. open": "88.3000",
            "2. high": "88.5000",
            "3. low": "87.7000",
            "4. close": "88.1500",
            "5. volume": "4724000"
        },
        "2004-06-29": {
            "1. open": "88.3500",
            "2. high": "88.4900",
            "3. low": "87.9000",
            "4. close": "88.2900",
            "5. volume": "4394800"
        },
        "2004-06-28": {
            "1. open": "89.7100",
            "2. high": "89.9000",
            "3. low": "88.3600",
            "4. close": "88.7100",
            "5. volume": "4423200"
        },
        "2004-06-25": {
            "1. open": "89.9500",
            "2. high": "90.2300",
            "3. low": "88.9400",
            "4. close": "89.5500",
            "5. volume": "5604700"
        },
        "2004-06-24": {
            "1. open": "90.2800",
            "2. high": "90.9200",
            "3. low": "89.8400",
            "4. close": "89.9900",
            "5. volume": "4069400"
        },
        "2004-06-23": {
            "1. open": "90.1000",
            "2. high": "90.8400",
            "3. low": "89.8400",
            "4. close": "90.7900",
            "5. volume": "4354700"
        },
        "2004-06-22": {
            "1. open": "89.2800",
            "2. high": "90.2400",
            "3. low": "89.1300",
            "4. close": "90.0200",
            "5. volume": "4149300"
        },
        "2004-06-21": {
            "1. open": "90.4000",
            "2. high": "90.4300",
            "3. low": "89.3100",
            "4. close": "89.4900",
            "5. volume": "3843400"
        },
        "2004-06-18": {
            "1. open": "90.2000",
            "2. high": "90.8000",
            "3. low": "89.9000",
            "4. close": "90.0600",
            "5. volume": "6470800"
        },
        "2004-06-17": {
            "1. open": "90.5000",
            "2. high": "90.5600",
            "3. low": "90.0700",
            "4. close": "90.4400",
            "5. volume": "4180200"
        },
        "2004-06-16": {
            "1. open": "90.2500",
            "2. high": "90.9300",
            "3. low": "90.0900",
            "4. close": "90.3800",
            "5. volume": "3145700"
        },
        "2004-06-15": {
            "1. open": "90.4900",
            "2. high": "91.2100",
            "3. low": "90.2315",
            "4. close": "90.5400",
            "5. volume": "4508300"
        },
        "2004-06-14": {
            "1. open": "90.0500",
            "2. high": "90.5800",
            "3. low": "89.6200",
            "4. close": "90.0700",
            "5. volume": "4121400"
        },
        "2004-06-10": {
            "1. open": "90.2300",
            "2. high": "90.7500",
            "3. low": "89.8910",
            "4. close": "90.4600",
            "5. volume": "3468700"
        },
        "2004-06-09": {
            "1. open": "89.9000",
            "2. high": "90.5500",
            "3. low": "89.8100",
            "4. close": "90.0900",
            "5. volume": "5233400"
        },
        "2004-06-08": {
            "1. open": "88.6400",
            "2. high": "90.5000",
            "3. low": "88.4000",
            "4. close": "90.0400",
            "5. volume": "5400300"
        },
        "2004-06-07": {
            "1. open": "88.7500",
            "2. high": "88.9900",
            "3. low": "88.0100",
            "4. close": "88.6400",
            "5. volume": "4264500"
        },
        "2004-06-04": {
            "1. open": "87.9500",
            "2. high": "88.4900",
            "3. low": "87.5000",
            "4. close": "87.5600",
            "5. volume": "3803400"
        },
        "2004-06-03": {
            "1. open": "87.8500",
            "2. high": "88.1000",
            "3. low": "87.3500",
            "4. close": "87.3500",
            "5. volume": "3011500"
        },
        "2004-06-02": {
            "1. open": "88.6400",
            "2. high": "88.6400",
            "3. low": "87.8900",
            "4. close": "87.9800",
            "5. volume": "3912600"
        },
        "2004-06-01": {
            "1. open": "88.0900",
            "2. high": "88.4800",
            "3. low": "87.3000",
            "4. close": "88.1200",
            "5. volume": "4884300"
        },
        "2004-05-28": {
            "1. open": "88.4800",
            "2. high": "88.8500",
            "3. low": "88.2500",
            "4. close": "88.5900",
            "5. volume": "3203800"
        },
        "2004-05-27": {
            "1. open": "88.7500",
            "2. high": "89.0800",
            "3. low": "87.9800",
            "4. close": "88.5900",
            "5. volume": "4094600"
        },
        "2004-05-26": {
            "1. open": "88.6400",
            "2. high": "88.8500",
            "3. low": "88.0400",
            "4. close": "88.3500",
            "5. volume": "4308200"
        },
        "2004-05-25": {
            "1. open": "86.7500",
            "2. high": "88.9200",
            "3. low": "86.5500",
            "4. close": "88.7000",
            "5. volume": "5358100"
        },
        "2004-05-24": {
            "1. open": "87.7500",
            "2. high": "87.8400",
            "3. low": "86.5500",
            "4. close": "87.1000",
            "5. volume": "3778100"
        },
        "2004-05-21": {
            "1. open": "87.5900",
            "2. high": "88.1800",
            "3. low": "86.9100",
            "4. close": "87.1300",
            "5. volume": "5130000"
        },
        "2004-05-20": {
            "1. open": "87.0600",
            "2. high": "87.9500",
            "3. low": "87.0500",
            "4. close": "87.4200",
            "5. volume": "4031500"
        },
        "2004-05-19": {
            "1. open": "87.4000",
            "2. high": "88.8800",
            "3. low": "86.5000",
            "4. close": "87.0500",
            "5. volume": "7431800"
        },
        "2004-05-18": {
            "1. open": "86.0800",
            "2. high": "86.4900",
            "3. low": "86.0000",
            "4. close": "86.0600",
            "5. volume": "4401100"
        },
        "2004-05-17": {
            "1. open": "85.3000",
            "2. high": "86.0300",
            "3. low": "85.1500",
            "4. close": "85.5300",
            "5. volume": "5700000"
        },
        "2004-05-14": {
            "1. open": "86.6500",
            "2. high": "87.3500",
            "3. low": "86.0700",
            "4. close": "86.4100",
            "5. volume": "5197800"
        },
        "2004-05-13": {
            "1. open": "86.7900",
            "2. high": "87.4100",
            "3. low": "86.2600",
            "4. close": "87.1900",
            "5. volume": "4708400"
        },
        "2004-05-12": {
            "1. open": "87.2500",
            "2. high": "87.2500",
            "3. low": "85.1200",
            "4. close": "86.8100",
            "5. volume": "8445800"
        },
        "2004-05-11": {
            "1. open": "87.2000",
            "2. high": "88.1500",
            "3. low": "86.8200",
            "4. close": "87.1300",
            "5. volume": "6575000"
        },
        "2004-05-10": {
            "1. open": "87.6000",
            "2. high": "88.1025",
            "3. low": "86.3700",
            "4. close": "86.8800",
            "5. volume": "6692400"
        },
        "2004-05-07": {
            "1. open": "87.7500",
            "2. high": "89.4000",
            "3. low": "87.6200",
            "4. close": "88.1900",
            "5. volume": "5407400"
        },
        "2004-05-06": {
            "1. open": "88.1000",
            "2. high": "89.1000",
            "3. low": "87.5900",
            "4. close": "88.3600",
            "5. volume": "4319100"
        },
        "2004-05-05": {
            "1. open": "89.7500",
            "2. high": "89.7500",
            "3. low": "88.5100",
            "4. close": "88.9600",
            "5. volume": "4402300"
        },
        "2004-05-04": {
            "1. open": "88.0200",
            "2. high": "89.7400",
            "3. low": "88.0000",
            "4. close": "89.0000",
            "5. volume": "5451800"
        },
        "2004-05-03": {
            "1. open": "88.1300",
            "2. high": "88.5200",
            "3. low": "87.2012",
            "4. close": "88.0200",
            "5. volume": "6070100"
        },
        "2004-04-30": {
            "1. open": "89.0100",
            "2. high": "89.2000",
            "3. low": "88.0100",
            "4. close": "88.1700",
            "5. volume": "5019500"
        },
        "2004-04-29": {
            "1. open": "90.0100",
            "2. high": "90.2600",
            "3. low": "88.1900",
            "4. close": "89.0800",
            "5. volume": "7763200"
        },
        "2004-04-28": {
            "1. open": "90.3000",
            "2. high": "90.9800",
            "3. low": "90.2100",
            "4. close": "90.4100",
            "5. volume": "4706000"
        },
        "2004-04-27": {
            "1. open": "90.6500",
            "2. high": "91.9900",
            "3. low": "90.5600",
            "4. close": "91.1100",
            "5. volume": "4768000"
        },
        "2004-04-26": {
            "1. open": "90.7500",
            "2. high": "91.5600",
            "3. low": "90.3490",
            "4. close": "90.4300",
            "5. volume": "4533600"
        },
        "2004-04-23": {
            "1. open": "91.0000",
            "2. high": "91.6100",
            "3. low": "90.3600",
            "4. close": "91.2800",
            "5. volume": "5063200"
        },
        "2004-04-22": {
            "1. open": "90.5000",
            "2. high": "91.5100",
            "3. low": "89.7000",
            "4. close": "90.7400",
            "5. volume": "7988000"
        },
        "2004-04-21": {
            "1. open": "91.1500",
            "2. high": "91.4200",
            "3. low": "90.6900",
            "4. close": "91.2600",
            "5. volume": "4623400"
        },
        "2004-04-20": {
            "1. open": "92.0000",
            "2. high": "92.4800",
            "3. low": "90.6500",
            "4. close": "90.6500",
            "5. volume": "4260200"
        },
        "2004-04-19": {
            "1. open": "91.9000",
            "2. high": "92.3000",
            "3. low": "91.7000",
            "4. close": "91.9400",
            "5. volume": "4159400"
        },
        "2004-04-16": {
            "1. open": "92.3000",
            "2. high": "92.3500",
            "3. low": "91.0400",
            "4. close": "92.2800",
            "5. volume": "11118000"
        },
        "2004-04-15": {
            "1. open": "93.8000",
            "2. high": "94.0900",
            "3. low": "93.0600",
            "4. close": "93.9700",
            "5. volume": "6844200"
        },
        "2004-04-14": {
            "1. open": "92.1000",
            "2. high": "93.8600",
            "3. low": "92.1000",
            "4. close": "93.7000",
            "5. volume": "5316300"
        },
        "2004-04-13": {
            "1. open": "93.7900",
            "2. high": "94.0400",
            "3. low": "92.5000",
            "4. close": "93.0400",
            "5. volume": "5013600"
        },
        "2004-04-12": {
            "1. open": "93.5000",
            "2. high": "94.3600",
            "3. low": "93.4000",
            "4. close": "93.7400",
            "5. volume": "3112600"
        },
        "2004-04-08": {
            "1. open": "94.0000",
            "2. high": "94.3900",
            "3. low": "92.5500",
            "4. close": "93.1200",
            "5. volume": "3868000"
        },
        "2004-04-07": {
            "1. open": "93.3700",
            "2. high": "93.5800",
            "3. low": "92.5100",
            "4. close": "93.0800",
            "5. volume": "4537300"
        },
        "2004-04-06": {
            "1. open": "93.6000",
            "2. high": "93.7900",
            "3. low": "93.0200",
            "4. close": "93.7000",
            "5. volume": "3860100"
        },
        "2004-04-05": {
            "1. open": "93.9500",
            "2. high": "94.3700",
            "3. low": "93.5100",
            "4. close": "94.1800",
            "5. volume": "3936000"
        },
        "2004-04-02": {
            "1. open": "93.5500",
            "2. high": "94.5500",
            "3. low": "93.3300",
            "4. close": "94.2000",
            "5. volume": "5894500"
        },
        "2004-04-01": {
            "1. open": "91.6700",
            "2. high": "92.6800",
            "3. low": "91.6200",
            "4. close": "92.3700",
            "5. volume": "4246900"
        },
        "2004-03-31": {
            "1. open": "92.0700",
            "2. high": "92.2400",
            "3. low": "91.5100",
            "4. close": "91.8400",
            "5. volume": "4613500"
        },
        "2004-03-30": {
            "1. open": "92.6700",
            "2. high": "92.6700",
            "3. low": "91.3500",
            "4. close": "92.3200",
            "5. volume": "5415700"
        },
        "2004-03-29": {
            "1. open": "92.9900",
            "2. high": "93.6100",
            "3. low": "92.1800",
            "4. close": "92.6800",
            "5. volume": "4876300"
        },
        "2004-03-26": {
            "1. open": "92.3900",
            "2. high": "93.2500",
            "3. low": "92.1600",
            "4. close": "92.7700",
            "5. volume": "4397700"
        },
        "2004-03-25": {
            "1. open": "92.1500",
            "2. high": "92.6300",
            "3. low": "91.4500",
            "4. close": "92.3900",
            "5. volume": "5585800"
        },
        "2004-03-24": {
            "1. open": "91.5700",
            "2. high": "92.4900",
            "3. low": "91.0400",
            "4. close": "91.7700",
            "5. volume": "6210400"
        },
        "2004-03-23": {
            "1. open": "91.6000",
            "2. high": "92.1600",
            "3. low": "90.6800",
            "4. close": "91.3200",
            "5. volume": "5065300"
        },
        "2004-03-22": {
            "1. open": "91.2700",
            "2. high": "91.4800",
            "3. low": "90.2800",
            "4. close": "91.0200",
            "5. volume": "6223500"
        },
        "2004-03-19": {
            "1. open": "92.8600",
            "2. high": "92.9700",
            "3. low": "91.5100",
            "4. close": "91.6200",
            "5. volume": "7058700"
        },
        "2004-03-18": {
            "1. open": "93.0500",
            "2. high": "93.1800",
            "3. low": "91.9000",
            "4. close": "92.8500",
            "5. volume": "4605200"
        },
        "2004-03-17": {
            "1. open": "92.5700",
            "2. high": "93.7900",
            "3. low": "92.4500",
            "4. close": "93.3900",
            "5. volume": "4663000"
        },
        "2004-03-16": {
            "1. open": "92.4000",
            "2. high": "92.7000",
            "3. low": "91.4200",
            "4. close": "92.4500",
            "5. volume": "4627600"
        },
        "2004-03-15": {
            "1. open": "92.6000",
            "2. high": "92.6900",
            "3. low": "90.8800",
            "4. close": "91.8200",
            "5. volume": "6523000"
        },
        "2004-03-12": {
            "1. open": "92.0000",
            "2. high": "93.3800",
            "3. low": "91.6800",
            "4. close": "93.3000",
            "5. volume": "6290600"
        },
        "2004-03-11": {
            "1. open": "92.0000",
            "2. high": "92.9800",
            "3. low": "91.1500",
            "4. close": "91.2100",
            "5. volume": "8560800"
        },
        "2004-03-10": {
            "1. open": "94.3800",
            "2. high": "94.7400",
            "3. low": "92.6800",
            "4. close": "93.0600",
            "5. volume": "6536300"
        },
        "2004-03-09": {
            "1. open": "94.3000",
            "2. high": "95.2800",
            "3. low": "93.7700",
            "4. close": "94.5300",
            "5. volume": "6390600"
        },
        "2004-03-08": {
            "1. open": "96.4900",
            "2. high": "96.8800",
            "3. low": "94.5900",
            "4. close": "94.5900",
            "5. volume": "5084200"
        },
        "2004-03-05": {
            "1. open": "95.9500",
            "2. high": "96.9800",
            "3. low": "95.5600",
            "4. close": "96.4500",
            "5. volume": "3970900"
        },
        "2004-03-04": {
            "1. open": "96.5800",
            "2. high": "96.9200",
            "3. low": "96.1320",
            "4. close": "96.3900",
            "5. volume": "3547900"
        },
        "2004-03-03": {
            "1. open": "96.5700",
            "2. high": "96.8900",
            "3. low": "95.6000",
            "4. close": "96.8400",
            "5. volume": "4806500"
        },
        "2004-03-02": {
            "1. open": "97.6000",
            "2. high": "97.6000",
            "3. low": "96.6200",
            "4. close": "96.8200",
            "5. volume": "4976200"
        },
        "2004-03-01": {
            "1. open": "96.5000",
            "2. high": "97.2500",
            "3. low": "96.1500",
            "4. close": "97.0400",
            "5. volume": "4454000"
        },
        "2004-02-27": {
            "1. open": "96.8000",
            "2. high": "97.3800",
            "3. low": "96.1000",
            "4. close": "96.5000",
            "5. volume": "4715000"
        },
        "2004-02-26": {
            "1. open": "96.2700",
            "2. high": "97.2600",
            "3. low": "96.2500",
            "4. close": "96.7900",
            "5. volume": "3965700"
        },
        "2004-02-25": {
            "1. open": "96.5000",
            "2. high": "97.0900",
            "3. low": "96.2300",
            "4. close": "96.5400",
            "5. volume": "3362500"
        },
        "2004-02-24": {
            "1. open": "95.2000",
            "2. high": "97.4600",
            "3. low": "95.2000",
            "4. close": "96.7900",
            "5. volume": "7008300"
        },
        "2004-02-23": {
            "1. open": "97.4000",
            "2. high": "97.5100",
            "3. low": "95.4600",
            "4. close": "95.9600",
            "5. volume": "6629100"
        },
        "2004-02-20": {
            "1. open": "98.6000",
            "2. high": "98.6000",
            "3. low": "97.1900",
            "4. close": "97.3100",
            "5. volume": "5690200"
        },
        "2004-02-19": {
            "1. open": "98.4200",
            "2. high": "99.2300",
            "3. low": "97.5200",
            "4. close": "97.8000",
            "5. volume": "5447200"
        },
        "2004-02-18": {
            "1. open": "99.3100",
            "2. high": "99.7700",
            "3. low": "98.1500",
            "4. close": "98.4200",
            "5. volume": "4830300"
        },
        "2004-02-17": {
            "1. open": "99.9900",
            "2. high": "100.0000",
            "3. low": "99.3200",
            "4. close": "99.3700",
            "5. volume": "3930400"
        },
        "2004-02-13": {
            "1. open": "99.1000",
            "2. high": "100.0900",
            "3. low": "99.0828",
            "4. close": "99.7100",
            "5. volume": "3562400"
        },
        "2004-02-12": {
            "1. open": "100.0600",
            "2. high": "100.3000",
            "3. low": "99.3000",
            "4. close": "99.3000",
            "5. volume": "3611500"
        },
        "2004-02-11": {
            "1. open": "99.2000",
            "2. high": "100.3100",
            "3. low": "98.8000",
            "4. close": "99.9600",
            "5. volume": "5505700"
        },
        "2004-02-10": {
            "1. open": "98.4500",
            "2. high": "99.9700",
            "3. low": "98.4100",
            "4. close": "99.6100",
            "5. volume": "4057500"
        },
        "2004-02-09": {
            "1. open": "99.3100",
            "2. high": "99.4400",
            "3. low": "98.6000",
            "4. close": "98.9500",
            "5. volume": "3742400"
        },
        "2004-02-06": {
            "1. open": "98.8500",
            "2. high": "99.2400",
            "3. low": "98.2500",
            "4. close": "98.9400",
            "5. volume": "5516900"
        },
        "2004-02-05": {
            "1. open": "100.0000",
            "2. high": "100.0900",
            "3. low": "98.2600",
            "4. close": "98.8600",
            "5. volume": "5975000"
        },
        "2004-02-04": {
            "1. open": "99.3800",
            "2. high": "100.4300",
            "3. low": "99.3000",
            "4. close": "100.1900",
            "5. volume": "8387500"
        },
        "2004-02-03": {
            "1. open": "99.0000",
            "2. high": "100.0000",
            "3. low": "98.9500",
            "4. close": "100.0000",
            "5. volume": "5604300"
        },
        "2004-02-02": {
            "1. open": "99.1500",
            "2. high": "99.9400",
            "3. low": "98.5000",
            "4. close": "99.3900",
            "5. volume": "6200000"
        },
        "2004-01-30": {
            "1. open": "98.0200",
            "2. high": "99.3300",
            "3. low": "97.8400",
            "4. close": "99.2300",
            "5. volume": "6137600"
        },
        "2004-01-29": {
            "1. open": "98.1000",
            "2. high": "98.6000",
            "3. low": "96.5500",
            "4. close": "98.0100",
            "5. volume": "6642500"
        },
        "2004-01-28": {
            "1. open": "99.1500",
            "2. high": "99.4200",
            "3. low": "97.2800",
            "4. close": "97.3800",
            "5. volume": "6549700"
        },
        "2004-01-27": {
            "1. open": "99.4000",
            "2. high": "99.6700",
            "3. low": "98.7000",
            "4. close": "98.8000",
            "5. volume": "5345300"
        },
        "2004-01-26": {
            "1. open": "97.9000",
            "2. high": "99.8500",
            "3. low": "97.5600",
            "4. close": "99.8500",
            "5. volume": "6189400"
        },
        "2004-01-23": {
            "1. open": "97.8200",
            "2. high": "98.2100",
            "3. low": "97.1000",
            "4. close": "97.9000",
            "5. volume": "5283900"
        },
        "2004-01-22": {
            "1. open": "97.8400",
            "2. high": "98.1600",
            "3. low": "97.3200",
            "4. close": "97.5100",
            "5. volume": "4371600"
        },
        "2004-01-21": {
            "1. open": "97.2300",
            "2. high": "98.0400",
            "3. low": "96.6400",
            "4. close": "97.7000",
            "5. volume": "6949000"
        },
        "2004-01-20": {
            "1. open": "96.0000",
            "2. high": "97.4400",
            "3. low": "95.7300",
            "4. close": "97.1000",
            "5. volume": "9285100"
        },
        "2004-01-16": {
            "1. open": "95.0000",
            "2. high": "95.3500",
            "3. low": "94.7100",
            "4. close": "95.3200",
            "5. volume": "9302000"
        },
        "2004-01-15": {
            "1. open": "95.0700",
            "2. high": "95.6500",
            "3. low": "93.5500",
            "4. close": "94.0200",
            "5. volume": "19812000"
        },
        "2004-01-14": {
            "1. open": "89.9000",
            "2. high": "90.4600",
            "3. low": "89.7500",
            "4. close": "90.3100",
            "5. volume": "5505100"
        },
        "2004-01-13": {
            "1. open": "91.4500",
            "2. high": "91.5100",
            "3. low": "89.0100",
            "4. close": "89.7000",
            "5. volume": "8842500"
        },
        "2004-01-12": {
            "1. open": "91.2100",
            "2. high": "92.1400",
            "3. low": "91.2100",
            "4. close": "91.5500",
            "5. volume": "5130400"
        },
        "2004-01-09": {
            "1. open": "91.7500",
            "2. high": "92.3500",
            "3. low": "91.0000",
            "4. close": "91.2100",
            "5. volume": "7930900"
        },
        "2004-01-08": {
            "1. open": "93.2100",
            "2. high": "93.2100",
            "3. low": "92.0310",
            "4. close": "93.0400",
            "5. volume": "6179800"
        },
        "2004-01-07": {
            "1. open": "93.1400",
            "2. high": "93.3800",
            "3. low": "92.4700",
            "4. close": "92.7800",
            "5. volume": "4927600"
        },
        "2004-01-06": {
            "1. open": "92.2000",
            "2. high": "93.1900",
            "3. low": "92.1400",
            "4. close": "93.0600",
            "5. volume": "4380000"
        },
        "2004-01-05": {
            "1. open": "92.0000",
            "2. high": "93.0900",
            "3. low": "92.0000",
            "4. close": "93.0500",
            "5. volume": "5276300"
        },
        "2004-01-02": {
            "1. open": "92.8600",
            "2. high": "93.0500",
            "3. low": "91.2000",
            "4. close": "91.5500",
            "5. volume": "5327800"
        },
        "2003-12-31": {
            "1. open": "92.6600",
            "2. high": "92.8500",
            "3. low": "92.1600",
            "4. close": "92.6800",
            "5. volume": "4726900"
        },
        "2003-12-30": {
            "1. open": "93.2700",
            "2. high": "93.5000",
            "3. low": "92.3600",
            "4. close": "92.6300",
            "5. volume": "4003400"
        },
        "2003-12-29": {
            "1. open": "93.1000",
            "2. high": "93.7300",
            "3. low": "93.0300",
            "4. close": "93.5200",
            "5. volume": "4033900"
        },
        "2003-12-26": {
            "1. open": "92.3700",
            "2. high": "93.0000",
            "3. low": "92.3000",
            "4. close": "92.9000",
            "5. volume": "1408500"
        },
        "2003-12-24": {
            "1. open": "92.8000",
            "2. high": "92.8000",
            "3. low": "92.1800",
            "4. close": "92.2700",
            "5. volume": "1760500"
        },
        "2003-12-23": {
            "1. open": "93.0700",
            "2. high": "93.4400",
            "3. low": "92.3400",
            "4. close": "92.7900",
            "5. volume": "3677000"
        },
        "2003-12-22": {
            "1. open": "92.8300",
            "2. high": "93.5000",
            "3. low": "92.7800",
            "4. close": "93.3900",
            "5. volume": "4332100"
        },
        "2003-12-19": {
            "1. open": "93.2300",
            "2. high": "93.2500",
            "3. low": "92.6700",
            "4. close": "93.1400",
            "5. volume": "7090500"
        },
        "2003-12-18": {
            "1. open": "93.0000",
            "2. high": "93.3800",
            "3. low": "92.5000",
            "4. close": "92.7300",
            "5. volume": "6873600"
        },
        "2003-12-17": {
            "1. open": "93.8500",
            "2. high": "93.8700",
            "3. low": "92.8500",
            "4. close": "93.4000",
            "5. volume": "6052900"
        },
        "2003-12-16": {
            "1. open": "92.1100",
            "2. high": "94.1200",
            "3. low": "91.8800",
            "4. close": "93.9800",
            "5. volume": "7501100"
        },
        "2003-12-15": {
            "1. open": "93.4300",
            "2. high": "93.9700",
            "3. low": "92.0800",
            "4. close": "92.1100",
            "5. volume": "5964500"
        },
        "2003-12-12": {
            "1. open": "92.7000",
            "2. high": "93.1600",
            "3. low": "92.2400",
            "4. close": "92.7100",
            "5. volume": "5079800"
        },
        "2003-12-11": {
            "1. open": "91.9600",
            "2. high": "92.9700",
            "3. low": "91.9200",
            "4. close": "92.4000",
            "5. volume": "6412100"
        },
        "2003-12-10": {
            "1. open": "90.6900",
            "2. high": "92.7400",
            "3. low": "90.6500",
            "4. close": "91.7300",
            "5. volume": "7138000"
        },
        "2003-12-09": {
            "1. open": "91.1500",
            "2. high": "92.1600",
            "3. low": "90.6100",
            "4. close": "90.6300",
            "5. volume": "6971500"
        },
        "2003-12-08": {
            "1. open": "90.5200",
            "2. high": "91.4700",
            "3. low": "90.5200",
            "4. close": "91.2000",
            "5. volume": "5342000"
        },
        "2003-12-05": {
            "1. open": "91.3000",
            "2. high": "91.3000",
            "3. low": "90.5000",
            "4. close": "90.6400",
            "5. volume": "5878400"
        },
        "2003-12-04": {
            "1. open": "90.0500",
            "2. high": "91.4400",
            "3. low": "90.0300",
            "4. close": "91.4200",
            "5. volume": "5360400"
        },
        "2003-12-03": {
            "1. open": "91.1500",
            "2. high": "91.4400",
            "3. low": "90.3000",
            "4. close": "90.3000",
            "5. volume": "6169800"
        },
        "2003-12-02": {
            "1. open": "90.5700",
            "2. high": "91.4800",
            "3. low": "90.5200",
            "4. close": "90.7500",
            "5. volume": "5091800"
        },
        "2003-12-01": {
            "1. open": "90.9000",
            "2. high": "91.3600",
            "3. low": "90.4800",
            "4. close": "91.0100",
            "5. volume": "5234900"
        },
        "2003-11-28": {
            "1. open": "89.9000",
            "2. high": "90.6800",
            "3. low": "89.6200",
            "4. close": "90.5400",
            "5. volume": "2195500"
        },
        "2003-11-26": {
            "1. open": "89.7900",
            "2. high": "90.0900",
            "3. low": "89.1100",
            "4. close": "89.9100",
            "5. volume": "4146800"
        },
        "2003-11-25": {
            "1. open": "89.6600",
            "2. high": "89.8500",
            "3. low": "89.2700",
            "4. close": "89.4300",
            "5. volume": "4305700"
        },
        "2003-11-24": {
            "1. open": "89.0300",
            "2. high": "89.7400",
            "3. low": "88.9500",
            "4. close": "89.6600",
            "5. volume": "4722200"
        },
        "2003-11-21": {
            "1. open": "88.4000",
            "2. high": "88.8500",
            "3. low": "88.2300",
            "4. close": "88.6300",
            "5. volume": "5935400"
        },
        "2003-11-20": {
            "1. open": "89.3000",
            "2. high": "89.7900",
            "3. low": "88.3800",
            "4. close": "88.3900",
            "5. volume": "5111000"
        },
        "2003-11-19": {
            "1. open": "88.3200",
            "2. high": "89.8300",
            "3. low": "88.3200",
            "4. close": "89.4000",
            "5. volume": "4156600"
        },
        "2003-11-18": {
            "1. open": "89.9200",
            "2. high": "90.1800",
            "3. low": "88.9000",
            "4. close": "88.9500",
            "5. volume": "5284300"
        },
        "2003-11-17": {
            "1. open": "89.9000",
            "2. high": "90.0500",
            "3. low": "89.0300",
            "4. close": "89.8000",
            "5. volume": "4748200"
        },
        "2003-11-14": {
            "1. open": "91.0200",
            "2. high": "91.4200",
            "3. low": "89.8100",
            "4. close": "90.2500",
            "5. volume": "4510200"
        },
        "2003-11-13": {
            "1. open": "90.4000",
            "2. high": "91.4800",
            "3. low": "90.1600",
            "4. close": "91.0900",
            "5. volume": "5277900"
        },
        "2003-11-12": {
            "1. open": "89.4500",
            "2. high": "91.1600",
            "3. low": "89.3100",
            "4. close": "90.6900",
            "5. volume": "5901700"
        },
        "2003-11-11": {
            "1. open": "90.0000",
            "2. high": "90.0300",
            "3. low": "88.8900",
            "4. close": "89.3600",
            "5. volume": "4841200"
        },
        "2003-11-10": {
            "1. open": "89.5500",
            "2. high": "90.4700",
            "3. low": "89.5500",
            "4. close": "89.9500",
            "5. volume": "8349700"
        },
        "2003-11-07": {
            "1. open": "89.4000",
            "2. high": "89.6000",
            "3. low": "88.2600",
            "4. close": "88.2600",
            "5. volume": "5543500"
        },
        "2003-11-06": {
            "1. open": "88.3300",
            "2. high": "89.5900",
            "3. low": "87.7200",
            "4. close": "89.3400",
            "5. volume": "5668600"
        },
        "2003-11-05": {
            "1. open": "88.5200",
            "2. high": "88.8800",
            "3. low": "88.0000",
            "4. close": "88.4900",
            "5. volume": "6296300"
        },
        "2003-11-04": {
            "1. open": "89.6800",
            "2. high": "89.8000",
            "3. low": "88.8600",
            "4. close": "89.1400",
            "5. volume": "5146100"
        },
        "2003-11-03": {
            "1. open": "89.9000",
            "2. high": "90.8400",
            "3. low": "89.4800",
            "4. close": "89.6800",
            "5. volume": "5825200"
        },
        "2003-10-31": {
            "1. open": "90.7100",
            "2. high": "90.7100",
            "3. low": "89.2000",
            "4. close": "89.4800",
            "5. volume": "4836200"
        },
        "2003-10-30": {
            "1. open": "90.0000",
            "2. high": "90.1700",
            "3. low": "89.0600",
            "4. close": "89.1200",
            "5. volume": "6535700"
        },
        "2003-10-29": {
            "1. open": "89.6000",
            "2. high": "89.9400",
            "3. low": "89.1500",
            "4. close": "89.3400",
            "5. volume": "5180700"
        },
        "2003-10-28": {
            "1. open": "89.0500",
            "2. high": "89.9000",
            "3. low": "88.5200",
            "4. close": "89.9000",
            "5. volume": "6959000"
        },
        "2003-10-27": {
            "1. open": "88.8000",
            "2. high": "89.1000",
            "3. low": "88.0500",
            "4. close": "88.5200",
            "5. volume": "5099200"
        },
        "2003-10-24": {
            "1. open": "88.1500",
            "2. high": "88.6400",
            "3. low": "87.7200",
            "4. close": "88.4200",
            "5. volume": "5471700"
        },
        "2003-10-23": {
            "1. open": "87.6000",
            "2. high": "88.4000",
            "3. low": "87.5300",
            "4. close": "88.1500",
            "5. volume": "6046400"
        },
        "2003-10-22": {
            "1. open": "88.3000",
            "2. high": "89.0100",
            "3. low": "87.9000",
            "4. close": "88.4600",
            "5. volume": "5600100"
        },
        "2003-10-21": {
            "1. open": "89.2500",
            "2. high": "89.3400",
            "3. low": "88.7000",
            "4. close": "88.9300",
            "5. volume": "5287100"
        },
        "2003-10-20": {
            "1. open": "89.3500",
            "2. high": "89.4000",
            "3. low": "88.8600",
            "4. close": "89.0000",
            "5. volume": "6971300"
        },
        "2003-10-17": {
            "1. open": "89.2800",
            "2. high": "89.6800",
            "3. low": "88.8100",
            "4. close": "89.2300",
            "5. volume": "9506200"
        },
        "2003-10-16": {
            "1. open": "89.2700",
            "2. high": "89.7000",
            "3. low": "88.6600",
            "4. close": "89.2800",
            "5. volume": "16994000"
        },
        "2003-10-15": {
            "1. open": "93.9000",
            "2. high": "94.5400",
            "3. low": "92.7400",
            "4. close": "92.7400",
            "5. volume": "11558700"
        },
        "2003-10-14": {
            "1. open": "92.6500",
            "2. high": "92.9500",
            "3. low": "92.3200",
            "4. close": "92.7200",
            "5. volume": "4699500"
        },
        "2003-10-13": {
            "1. open": "93.1000",
            "2. high": "93.5400",
            "3. low": "92.5800",
            "4. close": "93.2000",
            "5. volume": "4839200"
        },
        "2003-10-10": {
            "1. open": "92.4000",
            "2. high": "93.1800",
            "3. low": "92.3600",
            "4. close": "92.6700",
            "5. volume": "4500500"
        },
        "2003-10-09": {
            "1. open": "93.3000",
            "2. high": "93.6000",
            "3. low": "92.2000",
            "4. close": "92.4500",
            "5. volume": "7593000"
        },
        "2003-10-08": {
            "1. open": "92.0000",
            "2. high": "92.8700",
            "3. low": "91.9500",
            "4. close": "92.6600",
            "5. volume": "6418900"
        },
        "2003-10-07": {
            "1. open": "90.5000",
            "2. high": "91.7000",
            "3. low": "90.4000",
            "4. close": "91.7000",
            "5. volume": "5369800"
        },
        "2003-10-06": {
            "1. open": "90.7400",
            "2. high": "91.7600",
            "3. low": "90.5100",
            "4. close": "91.1800",
            "5. volume": "3845400"
        },
        "2003-10-03": {
            "1. open": "91.0000",
            "2. high": "91.9500",
            "3. low": "90.5700",
            "4. close": "90.6400",
            "5. volume": "7479300"
        },
        "2003-10-02": {
            "1. open": "89.5500",
            "2. high": "90.4500",
            "3. low": "89.2200",
            "4. close": "90.0800",
            "5. volume": "7428300"
        },
        "2003-10-01": {
            "1. open": "88.7500",
            "2. high": "90.6000",
            "3. low": "88.7000",
            "4. close": "90.3500",
            "5. volume": "7925200"
        },
        "2003-09-30": {
            "1. open": "89.2000",
            "2. high": "89.2500",
            "3. low": "87.9000",
            "4. close": "88.3300",
            "5. volume": "7056700"
        },
        "2003-09-29": {
            "1. open": "89.2500",
            "2. high": "90.1800",
            "3. low": "89.0700",
            "4. close": "89.4500",
            "5. volume": "5723200"
        },
        "2003-09-26": {
            "1. open": "89.4100",
            "2. high": "90.1400",
            "3. low": "89.0000",
            "4. close": "89.0500",
            "5. volume": "5095800"
        },
        "2003-09-25": {
            "1. open": "89.4000",
            "2. high": "90.9700",
            "3. low": "89.2000",
            "4. close": "89.4100",
            "5. volume": "6585500"
        },
        "2003-09-24": {
            "1. open": "91.0800",
            "2. high": "91.8200",
            "3. low": "89.3300",
            "4. close": "89.4000",
            "5. volume": "7575800"
        },
        "2003-09-23": {
            "1. open": "91.5000",
            "2. high": "92.0900",
            "3. low": "90.5600",
            "4. close": "91.3400",
            "5. volume": "7935200"
        },
        "2003-09-22": {
            "1. open": "92.2400",
            "2. high": "92.2400",
            "3. low": "90.9000",
            "4. close": "91.3900",
            "5. volume": "7302600"
        },
        "2003-09-19": {
            "1. open": "92.4500",
            "2. high": "93.4700",
            "3. low": "91.8000",
            "4. close": "93.2800",
            "5. volume": "9412500"
        },
        "2003-09-18": {
            "1. open": "90.6300",
            "2. high": "92.4300",
            "3. low": "90.4600",
            "4. close": "92.0000",
            "5. volume": "8338700"
        },
        "2003-09-17": {
            "1. open": "90.4000",
            "2. high": "91.9400",
            "3. low": "90.2000",
            "4. close": "90.6300",
            "5. volume": "9086600"
        },
        "2003-09-16": {
            "1. open": "88.4900",
            "2. high": "90.4100",
            "3. low": "88.4900",
            "4. close": "90.2900",
            "5. volume": "7896100"
        },
        "2003-09-15": {
            "1. open": "89.7000",
            "2. high": "89.9600",
            "3. low": "88.3900",
            "4. close": "88.4900",
            "5. volume": "7305400"
        },
        "2003-09-12": {
            "1. open": "87.6000",
            "2. high": "89.0100",
            "3. low": "87.2000",
            "4. close": "88.7000",
            "5. volume": "7209200"
        },
        "2003-09-11": {
            "1. open": "86.7500",
            "2. high": "88.4200",
            "3. low": "86.4000",
            "4. close": "87.9200",
            "5. volume": "9753500"
        },
        "2003-09-10": {
            "1. open": "88.9900",
            "2. high": "89.0000",
            "3. low": "87.6100",
            "4. close": "87.8400",
            "5. volume": "7322600"
        },
        "2003-09-09": {
            "1. open": "89.2000",
            "2. high": "89.9700",
            "3. low": "88.9300",
            "4. close": "89.4200",
            "5. volume": "8102500"
        },
        "2003-09-08": {
            "1. open": "88.4500",
            "2. high": "89.6600",
            "3. low": "88.3500",
            "4. close": "89.1000",
            "5. volume": "9213400"
        },
        "2003-09-05": {
            "1. open": "87.0000",
            "2. high": "88.2600",
            "3. low": "86.7500",
            "4. close": "86.9500",
            "5. volume": "7896600"
        },
        "2003-09-04": {
            "1. open": "86.3300",
            "2. high": "88.2900",
            "3. low": "85.6900",
            "4. close": "87.9100",
            "5. volume": "9889100"
        },
        "2003-09-03": {
            "1. open": "86.2400",
            "2. high": "87.3000",
            "3. low": "86.0000",
            "4. close": "86.3300",
            "5. volume": "10835700"
        },
        "2003-09-02": {
            "1. open": "82.4000",
            "2. high": "85.9600",
            "3. low": "82.3000",
            "4. close": "85.7600",
            "5. volume": "12406400"
        },
        "2003-08-29": {
            "1. open": "81.9500",
            "2. high": "82.1100",
            "3. low": "81.5600",
            "4. close": "82.0100",
            "5. volume": "4222700"
        },
        "2003-08-28": {
            "1. open": "82.0000",
            "2. high": "82.3400",
            "3. low": "81.2700",
            "4. close": "81.9000",
            "5. volume": "5516300"
        },
        "2003-08-27": {
            "1. open": "82.0000",
            "2. high": "82.5300",
            "3. low": "81.9000",
            "4. close": "82.0000",
            "5. volume": "3834100"
        },
        "2003-08-26": {
            "1. open": "81.6500",
            "2. high": "82.5400",
            "3. low": "81.2700",
            "4. close": "82.5000",
            "5. volume": "5569600"
        },
        "2003-08-25": {
            "1. open": "82.8500",
            "2. high": "83.0300",
            "3. low": "81.7500",
            "4. close": "81.9600",
            "5. volume": "5150900"
        },
        "2003-08-22": {
            "1. open": "84.2500",
            "2. high": "84.7200",
            "3. low": "82.9600",
            "4. close": "82.9700",
            "5. volume": "7434900"
        },
        "2003-08-21": {
            "1. open": "83.3900",
            "2. high": "83.8500",
            "3. low": "82.8500",
            "4. close": "82.8500",
            "5. volume": "5185200"
        },
        "2003-08-20": {
            "1. open": "82.0000",
            "2. high": "83.3100",
            "3. low": "82.0000",
            "4. close": "83.0500",
            "5. volume": "4829900"
        },
        "2003-08-19": {
            "1. open": "83.1000",
            "2. high": "83.8100",
            "3. low": "82.5600",
            "4. close": "82.8500",
            "5. volume": "6318300"
        },
        "2003-08-18": {
            "1. open": "82.0500",
            "2. high": "83.6800",
            "3. low": "81.9000",
            "4. close": "83.5200",
            "5. volume": "6847200"
        },
        "2003-08-15": {
            "1. open": "81.8000",
            "2. high": "81.9800",
            "3. low": "81.2000",
            "4. close": "81.7900",
            "5. volume": "3623600"
        },
        "2003-08-14": {
            "1. open": "81.0000",
            "2. high": "81.7500",
            "3. low": "80.6900",
            "4. close": "81.5600",
            "5. volume": "4562700"
        },
        "2003-08-13": {
            "1. open": "81.6500",
            "2. high": "82.1900",
            "3. low": "80.5800",
            "4. close": "81.2000",
            "5. volume": "5138400"
        },
        "2003-08-12": {
            "1. open": "81.4500",
            "2. high": "81.5400",
            "3. low": "80.6500",
            "4. close": "81.5100",
            "5. volume": "4634200"
        },
        "2003-08-11": {
            "1. open": "80.8700",
            "2. high": "81.5000",
            "3. low": "80.2800",
            "4. close": "81.0200",
            "5. volume": "4261200"
        },
        "2003-08-08": {
            "1. open": "81.0500",
            "2. high": "81.2700",
            "3. low": "80.3500",
            "4. close": "80.8800",
            "5. volume": "4613800"
        },
        "2003-08-07": {
            "1. open": "79.6900",
            "2. high": "80.8200",
            "3. low": "79.3800",
            "4. close": "80.6900",
            "5. volume": "5298500"
        },
        "2003-08-06": {
            "1. open": "79.7000",
            "2. high": "80.6800",
            "3. low": "78.7300",
            "4. close": "79.7500",
            "5. volume": "7472200"
        },
        "2003-08-05": {
            "1. open": "81.1300",
            "2. high": "81.3300",
            "3. low": "79.8000",
            "4. close": "79.8500",
            "5. volume": "7018100"
        },
        "2003-08-04": {
            "1. open": "80.7500",
            "2. high": "81.3600",
            "3. low": "80.0600",
            "4. close": "81.1300",
            "5. volume": "5888000"
        },
        "2003-08-01": {
            "1. open": "81.1500",
            "2. high": "81.2700",
            "3. low": "80.0500",
            "4. close": "81.2700",
            "5. volume": "6475400"
        },
        "2003-07-31": {
            "1. open": "81.8000",
            "2. high": "82.5400",
            "3. low": "81.1000",
            "4. close": "81.2500",
            "5. volume": "8050300"
        },
        "2003-07-30": {
            "1. open": "82.4500",
            "2. high": "82.4500",
            "3. low": "80.5800",
            "4. close": "80.9600",
            "5. volume": "6654600"
        },
        "2003-07-29": {
            "1. open": "82.5500",
            "2. high": "82.8800",
            "3. low": "81.6000",
            "4. close": "81.8000",
            "5. volume": "7282700"
        },
        "2003-07-28": {
            "1. open": "83.6700",
            "2. high": "83.7000",
            "3. low": "82.0400",
            "4. close": "82.5400",
            "5. volume": "6423500"
        },
        "2003-07-25": {
            "1. open": "81.6000",
            "2. high": "83.7400",
            "3. low": "81.5700",
            "4. close": "83.5500",
            "5. volume": "6204700"
        },
        "2003-07-24": {
            "1. open": "82.9500",
            "2. high": "82.9900",
            "3. low": "81.5100",
            "4. close": "81.5100",
            "5. volume": "5859100"
        },
        "2003-07-23": {
            "1. open": "82.0000",
            "2. high": "82.7700",
            "3. low": "81.7300",
            "4. close": "82.3000",
            "5. volume": "5326800"
        },
        "2003-07-22": {
            "1. open": "82.5000",
            "2. high": "83.2600",
            "3. low": "81.5200",
            "4. close": "81.8500",
            "5. volume": "8744300"
        },
        "2003-07-21": {
            "1. open": "83.2000",
            "2. high": "83.4300",
            "3. low": "82.2100",
            "4. close": "82.5000",
            "5. volume": "7036100"
        },
        "2003-07-18": {
            "1. open": "83.8500",
            "2. high": "84.0200",
            "3. low": "83.2100",
            "4. close": "83.7200",
            "5. volume": "8567200"
        },
        "2003-07-17": {
            "1. open": "82.7000",
            "2. high": "83.9400",
            "3. low": "82.5000",
            "4. close": "83.3300",
            "5. volume": "13515700"
        },
        "2003-07-16": {
            "1. open": "87.0000",
            "2. high": "87.0300",
            "3. low": "85.8500",
            "4. close": "86.7400",
            "5. volume": "8837600"
        },
        "2003-07-15": {
            "1. open": "86.1500",
            "2. high": "87.0000",
            "3. low": "85.8200",
            "4. close": "86.4400",
            "5. volume": "7910400"
        },
        "2003-07-14": {
            "1. open": "86.0000",
            "2. high": "86.5800",
            "3. low": "85.4200",
            "4. close": "85.4200",
            "5. volume": "6455200"
        },
        "2003-07-11": {
            "1. open": "84.1000",
            "2. high": "85.2800",
            "3. low": "83.7000",
            "4. close": "84.8900",
            "5. volume": "4534700"
        },
        "2003-07-10": {
            "1. open": "85.0000",
            "2. high": "85.2200",
            "3. low": "83.4700",
            "4. close": "84.0300",
            "5. volume": "7509200"
        },
        "2003-07-09": {
            "1. open": "86.1000",
            "2. high": "86.3500",
            "3. low": "84.8500",
            "4. close": "85.4700",
            "5. volume": "6709700"
        },
        "2003-07-08": {
            "1. open": "86.0900",
            "2. high": "86.7500",
            "3. low": "85.1900",
            "4. close": "86.2500",
            "5. volume": "5873900"
        },
        "2003-07-07": {
            "1. open": "84.8000",
            "2. high": "86.4500",
            "3. low": "84.7400",
            "4. close": "86.0900",
            "5. volume": "7614900"
        },
        "2003-07-03": {
            "1. open": "84.2500",
            "2. high": "84.6900",
            "3. low": "83.4800",
            "4. close": "83.9500",
            "5. volume": "3009500"
        },
        "2003-07-02": {
            "1. open": "83.9500",
            "2. high": "84.8900",
            "3. low": "83.7500",
            "4. close": "84.7400",
            "5. volume": "6009700"
        },
        "2003-07-01": {
            "1. open": "81.4000",
            "2. high": "83.6600",
            "3. low": "81.4000",
            "4. close": "83.5900",
            "5. volume": "5785800"
        },
        "2003-06-30": {
            "1. open": "83.9000",
            "2. high": "84.2000",
            "3. low": "82.5000",
            "4. close": "82.5000",
            "5. volume": "7950900"
        },
        "2003-06-27": {
            "1. open": "84.1500",
            "2. high": "84.6500",
            "3. low": "83.2200",
            "4. close": "83.4200",
            "5. volume": "4532900"
        },
        "2003-06-26": {
            "1. open": "83.7000",
            "2. high": "84.3800",
            "3. low": "82.8200",
            "4. close": "84.3500",
            "5. volume": "6374400"
        },
        "2003-06-25": {
            "1. open": "83.5500",
            "2. high": "84.1600",
            "3. low": "82.0900",
            "4. close": "82.4900",
            "5. volume": "5548000"
        },
        "2003-06-24": {
            "1. open": "82.9500",
            "2. high": "84.1800",
            "3. low": "82.8500",
            "4. close": "83.6300",
            "5. volume": "5062800"
        },
        "2003-06-23": {
            "1. open": "84.7900",
            "2. high": "84.7900",
            "3. low": "82.9700",
            "4. close": "83.1800",
            "5. volume": "6311600"
        },
        "2003-06-20": {
            "1. open": "85.0000",
            "2. high": "85.2400",
            "3. low": "84.6900",
            "4. close": "84.9200",
            "5. volume": "11900000"
        },
        "2003-06-19": {
            "1. open": "84.9500",
            "2. high": "85.2900",
            "3. low": "84.5000",
            "4. close": "84.5500",
            "5. volume": "7277100"
        },
        "2003-06-18": {
            "1. open": "84.1500",
            "2. high": "84.9900",
            "3. low": "83.2200",
            "4. close": "84.7000",
            "5. volume": "5941400"
        },
        "2003-06-17": {
            "1. open": "84.9500",
            "2. high": "84.9500",
            "3. low": "83.8000",
            "4. close": "84.3000",
            "5. volume": "5873700"
        },
        "2003-06-16": {
            "1. open": "83.1000",
            "2. high": "84.5500",
            "3. low": "82.5500",
            "4. close": "84.5000",
            "5. volume": "6492100"
        },
        "2003-06-13": {
            "1. open": "84.1500",
            "2. high": "84.2900",
            "3. low": "82.5100",
            "4. close": "82.7500",
            "5. volume": "5727500"
        },
        "2003-06-12": {
            "1. open": "84.8000",
            "2. high": "84.9800",
            "3. low": "83.5500",
            "4. close": "83.9500",
            "5. volume": "7072400"
        },
        "2003-06-11": {
            "1. open": "82.7500",
            "2. high": "84.1500",
            "3. low": "82.2900",
            "4. close": "83.9700",
            "5. volume": "9815800"
        },
        "2003-06-10": {
            "1. open": "82.3500",
            "2. high": "82.9200",
            "3. low": "81.2100",
            "4. close": "81.7100",
            "5. volume": "8896000"
        },
        "2003-06-09": {
            "1. open": "80.0000",
            "2. high": "82.0000",
            "3. low": "79.8100",
            "4. close": "82.0000",
            "5. volume": "9756300"
        },
        "2003-06-06": {
            "1. open": "82.2500",
            "2. high": "83.2300",
            "3. low": "79.8400",
            "4. close": "80.0500",
            "5. volume": "15160900"
        },
        "2003-06-05": {
            "1. open": "84.0000",
            "2. high": "84.2500",
            "3. low": "81.7500",
            "4. close": "81.9000",
            "5. volume": "15256300"
        },
        "2003-06-04": {
            "1. open": "84.0000",
            "2. high": "84.9600",
            "3. low": "83.8300",
            "4. close": "84.2500",
            "5. volume": "10734400"
        },
        "2003-06-03": {
            "1. open": "84.3200",
            "2. high": "85.2400",
            "3. low": "83.2400",
            "4. close": "83.8200",
            "5. volume": "21106600"
        },
        "2003-06-02": {
            "1. open": "89.0000",
            "2. high": "89.0800",
            "3. low": "87.2500",
            "4. close": "87.3300",
            "5. volume": "7697200"
        },
        "2003-05-30": {
            "1. open": "87.4500",
            "2. high": "88.6800",
            "3. low": "87.4500",
            "4. close": "88.0400",
            "5. volume": "6184200"
        },
        "2003-05-29": {
            "1. open": "87.5700",
            "2. high": "88.5900",
            "3. low": "87.2000",
            "4. close": "87.3600",
            "5. volume": "6898900"
        },
        "2003-05-28": {
            "1. open": "87.6000",
            "2. high": "88.7000",
            "3. low": "87.4000",
            "4. close": "87.5700",
            "5. volume": "6539900"
        },
        "2003-05-27": {
            "1. open": "84.5100",
            "2. high": "87.9000",
            "3. low": "84.5100",
            "4. close": "87.6900",
            "5. volume": "7163400"
        },
        "2003-05-23": {
            "1. open": "85.7500",
            "2. high": "85.9500",
            "3. low": "85.1000",
            "4. close": "85.2600",
            "5. volume": "5187200"
        },
        "2003-05-22": {
            "1. open": "86.2500",
            "2. high": "86.8000",
            "3. low": "85.8000",
            "4. close": "86.0800",
            "5. volume": "6277300"
        },
        "2003-05-21": {
            "1. open": "85.7700",
            "2. high": "86.1800",
            "3. low": "85.0800",
            "4. close": "86.1800",
            "5. volume": "6741000"
        },
        "2003-05-20": {
            "1. open": "86.5800",
            "2. high": "87.2400",
            "3. low": "84.8900",
            "4. close": "85.7700",
            "5. volume": "7331900"
        },
        "2003-05-19": {
            "1. open": "88.0500",
            "2. high": "88.4700",
            "3. low": "86.4100",
            "4. close": "86.4500",
            "5. volume": "7298400"
        },
        "2003-05-16": {
            "1. open": "89.6700",
            "2. high": "89.8900",
            "3. low": "88.9500",
            "4. close": "88.9900",
            "5. volume": "6831600"
        },
        "2003-05-15": {
            "1. open": "89.5000",
            "2. high": "89.9600",
            "3. low": "89.0000",
            "4. close": "89.9000",
            "5. volume": "7102900"
        },
        "2003-05-14": {
            "1. open": "90.0000",
            "2. high": "90.4000",
            "3. low": "88.3000",
            "4. close": "88.7000",
            "5. volume": "7752200"
        },
        "2003-05-13": {
            "1. open": "88.7800",
            "2. high": "90.1000",
            "3. low": "88.5600",
            "4. close": "89.9800",
            "5. volume": "8668300"
        },
        "2003-05-12": {
            "1. open": "87.5500",
            "2. high": "89.2600",
            "3. low": "87.1000",
            "4. close": "89.0000",
            "5. volume": "8445700"
        },
        "2003-05-09": {
            "1. open": "86.9000",
            "2. high": "87.7000",
            "3. low": "86.4000",
            "4. close": "87.5500",
            "5. volume": "6222600"
        },
        "2003-05-08": {
            "1. open": "86.3700",
            "2. high": "86.7800",
            "3. low": "85.7500",
            "4. close": "86.0500",
            "5. volume": "7188200"
        },
        "2003-05-07": {
            "1. open": "86.9500",
            "2. high": "87.8100",
            "3. low": "86.5000",
            "4. close": "86.6800",
            "5. volume": "6754600"
        },
        "2003-05-06": {
            "1. open": "86.3000",
            "2. high": "88.3400",
            "3. low": "86.0000",
            "4. close": "87.5100",
            "5. volume": "7459600"
        },
        "2003-05-05": {
            "1. open": "87.2000",
            "2. high": "88.0000",
            "3. low": "86.5200",
            "4. close": "86.5200",
            "5. volume": "7632500"
        },
        "2003-05-02": {
            "1. open": "84.4500",
            "2. high": "87.5700",
            "3. low": "84.4500",
            "4. close": "87.5700",
            "5. volume": "8381900"
        },
        "2003-05-01": {
            "1. open": "85.3000",
            "2. high": "86.2300",
            "3. low": "84.4700",
            "4. close": "85.8900",
            "5. volume": "7485700"
        },
        "2003-04-30": {
            "1. open": "85.6600",
            "2. high": "85.6700",
            "3. low": "84.6800",
            "4. close": "84.9000",
            "5. volume": "8444900"
        },
        "2003-04-29": {
            "1. open": "85.3400",
            "2. high": "86.4900",
            "3. low": "84.9700",
            "4. close": "85.6600",
            "5. volume": "8682900"
        },
        "2003-04-28": {
            "1. open": "84.0500",
            "2. high": "85.5000",
            "3. low": "83.6200",
            "4. close": "85.1200",
            "5. volume": "6363600"
        },
        "2003-04-25": {
            "1. open": "85.2100",
            "2. high": "85.2800",
            "3. low": "83.8600",
            "4. close": "83.8800",
            "5. volume": "6790700"
        },
        "2003-04-24": {
            "1. open": "84.6500",
            "2. high": "85.7000",
            "3. low": "84.6300",
            "4. close": "85.2000",
            "5. volume": "5943500"
        },
        "2003-04-23": {
            "1. open": "85.2400",
            "2. high": "85.9700",
            "3. low": "84.9600",
            "4. close": "85.7500",
            "5. volume": "7084500"
        },
        "2003-04-22": {
            "1. open": "83.3600",
            "2. high": "86.0600",
            "3. low": "82.6000",
            "4. close": "85.6300",
            "5. volume": "9542600"
        },
        "2003-04-21": {
            "1. open": "84.4000",
            "2. high": "84.5100",
            "3. low": "83.1000",
            "4. close": "83.3600",
            "5. volume": "6703400"
        },
        "2003-04-17": {
            "1. open": "81.8900",
            "2. high": "84.4000",
            "3. low": "81.8900",
            "4. close": "84.2600",
            "5. volume": "8802100"
        },
        "2003-04-16": {
            "1. open": "83.3800",
            "2. high": "84.4000",
            "3. low": "82.7400",
            "4. close": "82.8800",
            "5. volume": "10790700"
        },
        "2003-04-15": {
            "1. open": "80.0700",
            "2. high": "82.8500",
            "3. low": "79.7100",
            "4. close": "82.7900",
            "5. volume": "13613500"
        },
        "2003-04-14": {
            "1. open": "78.5000",
            "2. high": "80.0700",
            "3. low": "78.1600",
            "4. close": "80.0700",
            "5. volume": "9006000"
        },
        "2003-04-11": {
            "1. open": "80.1000",
            "2. high": "81.2900",
            "3. low": "78.4500",
            "4. close": "78.7500",
            "5. volume": "7573500"
        },
        "2003-04-10": {
            "1. open": "79.1000",
            "2. high": "79.2500",
            "3. low": "78.1300",
            "4. close": "79.0100",
            "5. volume": "6880100"
        },
        "2003-04-09": {
            "1. open": "79.7000",
            "2. high": "80.7400",
            "3. low": "78.6300",
            "4. close": "78.7100",
            "5. volume": "8543200"
        },
        "2003-04-08": {
            "1. open": "80.6200",
            "2. high": "80.7000",
            "3. low": "78.4700",
            "4. close": "80.0700",
            "5. volume": "8057600"
        },
        "2003-04-07": {
            "1. open": "82.6000",
            "2. high": "82.9000",
            "3. low": "80.2500",
            "4. close": "80.4700",
            "5. volume": "8881400"
        },
        "2003-04-04": {
            "1. open": "82.3500",
            "2. high": "82.5500",
            "3. low": "80.0400",
            "4. close": "80.7900",
            "5. volume": "8985000"
        },
        "2003-04-03": {
            "1. open": "82.3200",
            "2. high": "83.4800",
            "3. low": "81.7100",
            "4. close": "81.9100",
            "5. volume": "9623600"
        },
        "2003-04-02": {
            "1. open": "79.9000",
            "2. high": "81.9700",
            "3. low": "79.9000",
            "4. close": "81.4600",
            "5. volume": "9700100"
        },
        "2003-04-01": {
            "1. open": "78.5000",
            "2. high": "79.5600",
            "3. low": "78.1200",
            "4. close": "78.7300",
            "5. volume": "7861400"
        },
        "2003-03-31": {
            "1. open": "79.2600",
            "2. high": "79.6100",
            "3. low": "78.3100",
            "4. close": "78.4300",
            "5. volume": "10169200"
        },
        "2003-03-28": {
            "1. open": "81.0500",
            "2. high": "81.9900",
            "3. low": "80.5000",
            "4. close": "80.8500",
            "5. volume": "6649200"
        },
        "2003-03-27": {
            "1. open": "80.7500",
            "2. high": "82.3300",
            "3. low": "80.5100",
            "4. close": "81.4500",
            "5. volume": "7265800"
        },
        "2003-03-26": {
            "1. open": "83.0000",
            "2. high": "83.2500",
            "3. low": "81.1800",
            "4. close": "81.5500",
            "5. volume": "10531600"
        },
        "2003-03-25": {
            "1. open": "82.0000",
            "2. high": "84.0000",
            "3. low": "81.7400",
            "4. close": "83.4500",
            "5. volume": "8777100"
        },
        "2003-03-24": {
            "1. open": "82.4600",
            "2. high": "83.3500",
            "3. low": "82.2300",
            "4. close": "82.2500",
            "5. volume": "9352600"
        },
        "2003-03-21": {
            "1. open": "82.7600",
            "2. high": "84.9000",
            "3. low": "82.7600",
            "4. close": "84.9000",
            "5. volume": "12625400"
        },
        "2003-03-20": {
            "1. open": "81.7100",
            "2. high": "82.4900",
            "3. low": "80.6400",
            "4. close": "82.2000",
            "5. volume": "9046400"
        },
        "2003-03-19": {
            "1. open": "82.0900",
            "2. high": "82.5000",
            "3. low": "81.0800",
            "4. close": "82.0000",
            "5. volume": "10473100"
        },
        "2003-03-18": {
            "1. open": "82.4600",
            "2. high": "83.5000",
            "3. low": "81.4900",
            "4. close": "82.4700",
            "5. volume": "10795400"
        },
        "2003-03-17": {
            "1. open": "78.0000",
            "2. high": "82.6700",
            "3. low": "77.8400",
            "4. close": "82.4600",
            "5. volume": "15193000"
        },
        "2003-03-14": {
            "1. open": "78.4500",
            "2. high": "79.4800",
            "3. low": "78.1100",
            "4. close": "79.0000",
            "5. volume": "10117700"
        },
        "2003-03-13": {
            "1. open": "75.9900",
            "2. high": "78.6800",
            "3. low": "75.3100",
            "4. close": "78.4500",
            "5. volume": "10452500"
        },
        "2003-03-12": {
            "1. open": "75.2500",
            "2. high": "75.6300",
            "3. low": "73.1700",
            "4. close": "75.1800",
            "5. volume": "12773700"
        },
        "2003-03-11": {
            "1. open": "75.8200",
            "2. high": "76.3300",
            "3. low": "75.2000",
            "4. close": "75.3500",
            "5. volume": "8119200"
        },
        "2003-03-10": {
            "1. open": "77.4500",
            "2. high": "77.4500",
            "3. low": "75.5000",
            "4. close": "75.7000",
            "5. volume": "6641300"
        },
        "2003-03-07": {
            "1. open": "75.7100",
            "2. high": "77.9900",
            "3. low": "75.7100",
            "4. close": "77.9000",
            "5. volume": "8129200"
        },
        "2003-03-06": {
            "1. open": "77.0000",
            "2. high": "77.7800",
            "3. low": "76.7000",
            "4. close": "77.0700",
            "5. volume": "5876300"
        },
        "2003-03-05": {
            "1. open": "76.7000",
            "2. high": "77.7300",
            "3. low": "76.2500",
            "4. close": "77.7300",
            "5. volume": "6658000"
        },
        "2003-03-04": {
            "1. open": "77.6000",
            "2. high": "77.7500",
            "3. low": "76.5300",
            "4. close": "76.7000",
            "5. volume": "5672200"
        },
        "2003-03-03": {
            "1. open": "78.9000",
            "2. high": "79.0000",
            "3. low": "77.1200",
            "4. close": "77.3300",
            "5. volume": "6618300"
        },
        "2003-02-28": {
            "1. open": "77.0000",
            "2. high": "78.4700",
            "3. low": "77.0000",
            "4. close": "77.9500",
            "5. volume": "6585200"
        },
        "2003-02-27": {
            "1. open": "77.9000",
            "2. high": "78.5900",
            "3. low": "76.7500",
            "4. close": "77.2800",
            "5. volume": "9926500"
        },
        "2003-02-26": {
            "1. open": "78.4500",
            "2. high": "79.0500",
            "3. low": "77.3000",
            "4. close": "77.4000",
            "5. volume": "8587000"
        },
        "2003-02-25": {
            "1. open": "77.9000",
            "2. high": "79.3700",
            "3. low": "76.9000",
            "4. close": "79.0700",
            "5. volume": "7675900"
        },
        "2003-02-24": {
            "1. open": "79.7000",
            "2. high": "79.9900",
            "3. low": "78.5600",
            "4. close": "78.5600",
            "5. volume": "6874700"
        },
        "2003-02-21": {
            "1. open": "79.4900",
            "2. high": "80.0000",
            "3. low": "78.1600",
            "4. close": "79.9500",
            "5. volume": "7453900"
        },
        "2003-02-20": {
            "1. open": "79.5700",
            "2. high": "80.0500",
            "3. low": "78.7100",
            "4. close": "79.1500",
            "5. volume": "6285100"
        },
        "2003-02-19": {
            "1. open": "79.0800",
            "2. high": "79.7000",
            "3. low": "78.8200",
            "4. close": "79.5100",
            "5. volume": "5440300"
        },
        "2003-02-18": {
            "1. open": "78.0200",
            "2. high": "79.5000",
            "3. low": "77.9100",
            "4. close": "79.3300",
            "5. volume": "7791200"
        },
        "2003-02-14": {
            "1. open": "76.4000",
            "2. high": "77.4500",
            "3. low": "75.3500",
            "4. close": "77.4500",
            "5. volume": "8299500"
        },
        "2003-02-13": {
            "1. open": "76.1000",
            "2. high": "76.3500",
            "3. low": "74.3100",
            "4. close": "75.8600",
            "5. volume": "11218400"
        },
        "2003-02-12": {
            "1. open": "77.5000",
            "2. high": "78.0900",
            "3. low": "76.5000",
            "4. close": "76.5000",
            "5. volume": "5609200"
        },
        "2003-02-11": {
            "1. open": "78.3000",
            "2. high": "78.9700",
            "3. low": "77.3100",
            "4. close": "77.3900",
            "5. volume": "8598200"
        },
        "2003-02-10": {
            "1. open": "77.1000",
            "2. high": "78.0200",
            "3. low": "76.4500",
            "4. close": "77.9100",
            "5. volume": "7949100"
        },
        "2003-02-07": {
            "1. open": "77.9700",
            "2. high": "78.1500",
            "3. low": "76.6100",
            "4. close": "77.1000",
            "5. volume": "8296400"
        },
        "2003-02-06": {
            "1. open": "77.1100",
            "2. high": "78.2000",
            "3. low": "76.5100",
            "4. close": "77.5100",
            "5. volume": "7755200"
        },
        "2003-02-05": {
            "1. open": "77.8500",
            "2. high": "78.9000",
            "3. low": "76.8700",
            "4. close": "77.2600",
            "5. volume": "7427200"
        },
        "2003-02-04": {
            "1. open": "78.1800",
            "2. high": "78.1800",
            "3. low": "76.2500",
            "4. close": "77.0900",
            "5. volume": "7216200"
        },
        "2003-02-03": {
            "1. open": "78.2000",
            "2. high": "78.8700",
            "3. low": "77.7500",
            "4. close": "78.1800",
            "5. volume": "6683500"
        },
        "2003-01-31": {
            "1. open": "77.7000",
            "2. high": "78.3400",
            "3. low": "77.0200",
            "4. close": "78.2000",
            "5. volume": "9744100"
        },
        "2003-01-30": {
            "1. open": "81.3000",
            "2. high": "81.3000",
            "3. low": "78.3000",
            "4. close": "78.3000",
            "5. volume": "7349500"
        },
        "2003-01-29": {
            "1. open": "79.5000",
            "2. high": "80.7000",
            "3. low": "78.5700",
            "4. close": "80.3200",
            "5. volume": "7755000"
        },
        "2003-01-28": {
            "1. open": "78.5000",
            "2. high": "80.4700",
            "3. low": "78.3600",
            "4. close": "80.1100",
            "5. volume": "8017400"
        },
        "2003-01-27": {
            "1. open": "77.9900",
            "2. high": "79.5000",
            "3. low": "77.6100",
            "4. close": "78.4200",
            "5. volume": "9307800"
        },
        "2003-01-24": {
            "1. open": "80.6000",
            "2. high": "81.5000",
            "3. low": "78.8200",
            "4. close": "78.9900",
            "5. volume": "7748000"
        },
        "2003-01-23": {
            "1. open": "80.1500",
            "2. high": "81.3600",
            "3. low": "79.8000",
            "4. close": "81.0500",
            "5. volume": "8371400"
        },
        "2003-01-22": {
            "1. open": "80.0000",
            "2. high": "80.7700",
            "3. low": "79.3900",
            "4. close": "79.7000",
            "5. volume": "9432400"
        },
        "2003-01-21": {
            "1. open": "81.3000",
            "2. high": "81.8500",
            "3. low": "80.5000",
            "4. close": "80.5400",
            "5. volume": "8926900"
        },
        "2003-01-17": {
            "1. open": "83.7400",
            "2. high": "83.7400",
            "3. low": "81.1800",
            "4. close": "81.3000",
            "5. volume": "17331200"
        },
        "2003-01-16": {
            "1. open": "87.4000",
            "2. high": "87.7100",
            "3. low": "85.3800",
            "4. close": "86.0500",
            "5. volume": "9904300"
        },
        "2003-01-15": {
            "1. open": "88.5800",
            "2. high": "88.6500",
            "3. low": "86.9500",
            "4. close": "87.5900",
            "5. volume": "8146600"
        },
        "2003-01-14": {
            "1. open": "87.2300",
            "2. high": "88.5900",
            "3. low": "87.2200",
            "4. close": "88.5800",
            "5. volume": "7569100"
        },
        "2003-01-13": {
            "1. open": "88.3100",
            "2. high": "88.9500",
            "3. low": "87.3500",
            "4. close": "87.5100",
            "5. volume": "10499000"
        },
        "2003-01-10": {
            "1. open": "85.8500",
            "2. high": "88.0400",
            "3. low": "85.7000",
            "4. close": "87.6800",
            "5. volume": "9955400"
        },
        "2003-01-09": {
            "1. open": "84.7500",
            "2. high": "87.0200",
            "3. low": "84.7500",
            "4. close": "87.0000",
            "5. volume": "10711600"
        },
        "2003-01-08": {
            "1. open": "85.5500",
            "2. high": "85.6900",
            "3. low": "84.0700",
            "4. close": "84.1900",
            "5. volume": "9508800"
        },
        "2003-01-07": {
            "1. open": "83.9500",
            "2. high": "86.1800",
            "3. low": "83.7500",
            "4. close": "86.0000",
            "5. volume": "11906900"
        },
        "2003-01-06": {
            "1. open": "81.9000",
            "2. high": "84.8000",
            "3. low": "81.8100",
            "4. close": "83.5900",
            "5. volume": "7921300"
        },
        "2003-01-03": {
            "1. open": "80.7000",
            "2. high": "81.6500",
            "3. low": "80.2100",
            "4. close": "81.6500",
            "5. volume": "5962300"
        },
        "2003-01-02": {
            "1. open": "78.8000",
            "2. high": "80.5700",
            "3. low": "78.1900",
            "4. close": "80.5700",
            "5. volume": "7864500"
        },
        "2002-12-31": {
            "1. open": "77.1000",
            "2. high": "78.4600",
            "3. low": "77.1000",
            "4. close": "77.5000",
            "5. volume": "7871400"
        },
        "2002-12-30": {
            "1. open": "77.0000",
            "2. high": "77.4300",
            "3. low": "75.6000",
            "4. close": "76.2500",
            "5. volume": "8066600"
        },
        "2002-12-27": {
            "1. open": "78.5000",
            "2. high": "79.1800",
            "3. low": "76.6100",
            "4. close": "77.3600",
            "5. volume": "6334100"
        },
        "2002-12-26": {
            "1. open": "79.8100",
            "2. high": "80.7000",
            "3. low": "78.2600",
            "4. close": "78.5000",
            "5. volume": "5784300"
        },
        "2002-12-24": {
            "1. open": "80.2000",
            "2. high": "81.0000",
            "3. low": "79.7600",
            "4. close": "79.7600",
            "5. volume": "2420200"
        },
        "2002-12-23": {
            "1. open": "79.7500",
            "2. high": "81.5000",
            "3. low": "79.4400",
            "4. close": "80.2600",
            "5. volume": "5922200"
        },
        "2002-12-20": {
            "1. open": "79.4000",
            "2. high": "80.0000",
            "3. low": "78.8800",
            "4. close": "79.7900",
            "5. volume": "8053800"
        },
        "2002-12-19": {
            "1. open": "78.6000",
            "2. high": "80.3400",
            "3. low": "78.3500",
            "4. close": "78.6600",
            "5. volume": "7319900"
        },
        "2002-12-18": {
            "1. open": "79.2500",
            "2. high": "79.6900",
            "3. low": "78.2400",
            "4. close": "79.1300",
            "5. volume": "6514900"
        },
        "2002-12-17": {
            "1. open": "80.6000",
            "2. high": "81.7700",
            "3. low": "80.0300",
            "4. close": "80.3100",
            "5. volume": "6167100"
        },
        "2002-12-16": {
            "1. open": "79.6000",
            "2. high": "81.7900",
            "3. low": "79.0500",
            "4. close": "81.6200",
            "5. volume": "8483500"
        },
        "2002-12-13": {
            "1. open": "79.2500",
            "2. high": "80.0000",
            "3. low": "78.2700",
            "4. close": "80.0000",
            "5. volume": "7773800"
        },
        "2002-12-12": {
            "1. open": "81.2500",
            "2. high": "81.6900",
            "3. low": "79.7000",
            "4. close": "80.1700",
            "5. volume": "7208700"
        },
        "2002-12-11": {
            "1. open": "80.8000",
            "2. high": "82.4800",
            "3. low": "79.9900",
            "4. close": "81.4400",
            "5. volume": "6661000"
        },
        "2002-12-10": {
            "1. open": "78.6000",
            "2. high": "81.0000",
            "3. low": "78.6000",
            "4. close": "80.8000",
            "5. volume": "6869800"
        },
        "2002-12-09": {
            "1. open": "81.0000",
            "2. high": "81.3300",
            "3. low": "79.5000",
            "4. close": "79.5900",
            "5. volume": "8841900"
        },
        "2002-12-06": {
            "1. open": "81.5000",
            "2. high": "82.7500",
            "3. low": "81.0700",
            "4. close": "82.3200",
            "5. volume": "7594800"
        },
        "2002-12-05": {
            "1. open": "84.9000",
            "2. high": "84.9800",
            "3. low": "82.6000",
            "4. close": "83.0600",
            "5. volume": "6900000"
        },
        "2002-12-04": {
            "1. open": "83.4100",
            "2. high": "84.8600",
            "3. low": "82.8200",
            "4. close": "83.6900",
            "5. volume": "10053500"
        },
        "2002-12-03": {
            "1. open": "86.7200",
            "2. high": "87.0300",
            "3. low": "85.1500",
            "4. close": "85.2100",
            "5. volume": "7027800"
        },
        "2002-12-02": {
            "1. open": "88.6000",
            "2. high": "89.4600",
            "3. low": "86.3000",
            "4. close": "87.3000",
            "5. volume": "9694200"
        },
        "2002-11-29": {
            "1. open": "87.7100",
            "2. high": "88.0500",
            "3. low": "86.7600",
            "4. close": "86.9200",
            "5. volume": "2980700"
        },
        "2002-11-27": {
            "1. open": "85.9000",
            "2. high": "88.1100",
            "3. low": "85.8500",
            "4. close": "87.7000",
            "5. volume": "8209800"
        },
        "2002-11-26": {
            "1. open": "86.1500",
            "2. high": "86.1500",
            "3. low": "84.3900",
            "4. close": "85.0600",
            "5. volume": "8560800"
        },
        "2002-11-25": {
            "1. open": "84.6300",
            "2. high": "86.2500",
            "3. low": "83.5200",
            "4. close": "86.2000",
            "5. volume": "8651200"
        },
        "2002-11-22": {
            "1. open": "83.9500",
            "2. high": "85.1700",
            "3. low": "83.8000",
            "4. close": "84.4300",
            "5. volume": "9053300"
        },
        "2002-11-21": {
            "1. open": "82.0500",
            "2. high": "84.9200",
            "3. low": "82.0500",
            "4. close": "84.9000",
            "5. volume": "12737200"
        },
        "2002-11-20": {
            "1. open": "77.9500",
            "2. high": "81.7100",
            "3. low": "77.9000",
            "4. close": "81.6100",
            "5. volume": "9070900"
        },
        "2002-11-19": {
            "1. open": "78.2400",
            "2. high": "79.4500",
            "3. low": "77.8400",
            "4. close": "78.3700",
            "5. volume": "6918400"
        },
        "2002-11-18": {
            "1. open": "80.8000",
            "2. high": "80.9900",
            "3. low": "79.0800",
            "4. close": "79.1800",
            "5. volume": "7321300"
        },
        "2002-11-15": {
            "1. open": "80.3800",
            "2. high": "80.4000",
            "3. low": "79.0100",
            "4. close": "80.0100",
            "5. volume": "11367800"
        },
        "2002-11-14": {
            "1. open": "80.3800",
            "2. high": "80.9900",
            "3. low": "79.4000",
            "4. close": "80.7200",
            "5. volume": "9662800"
        },
        "2002-11-13": {
            "1. open": "79.5000",
            "2. high": "80.3300",
            "3. low": "77.9800",
            "4. close": "79.3500",
            "5. volume": "11984700"
        },
        "2002-11-12": {
            "1. open": "77.5000",
            "2. high": "79.9000",
            "3. low": "77.3000",
            "4. close": "79.1500",
            "5. volume": "9027700"
        },
        "2002-11-11": {
            "1. open": "77.5900",
            "2. high": "78.3600",
            "3. low": "76.7000",
            "4. close": "77.2900",
            "5. volume": "7386400"
        },
        "2002-11-08": {
            "1. open": "78.5000",
            "2. high": "79.2900",
            "3. low": "77.2000",
            "4. close": "77.5900",
            "5. volume": "8119600"
        },
        "2002-11-07": {
            "1. open": "80.0000",
            "2. high": "80.0000",
            "3. low": "78.3200",
            "4. close": "78.9500",
            "5. volume": "11036800"
        },
        "2002-11-06": {
            "1. open": "80.8000",
            "2. high": "81.8800",
            "3. low": "80.0500",
            "4. close": "81.5400",
            "5. volume": "10480800"
        },
        "2002-11-05": {
            "1. open": "81.7500",
            "2. high": "82.0100",
            "3. low": "80.4700",
            "4. close": "81.6800",
            "5. volume": "10466700"
        },
        "2002-11-04": {
            "1. open": "81.9900",
            "2. high": "83.8100",
            "3. low": "81.7000",
            "4. close": "82.5000",
            "5. volume": "12006000"
        },
        "2002-11-01": {
            "1. open": "78.9000",
            "2. high": "80.5000",
            "3. low": "78.3200",
            "4. close": "80.4000",
            "5. volume": "9395200"
        },
        "2002-10-31": {
            "1. open": "78.6700",
            "2. high": "79.7900",
            "3. low": "78.5000",
            "4. close": "78.9400",
            "5. volume": "9864300"
        },
        "2002-10-30": {
            "1. open": "77.0000",
            "2. high": "79.4000",
            "3. low": "76.0200",
            "4. close": "78.6700",
            "5. volume": "12865800"
        },
        "2002-10-29": {
            "1. open": "76.5600",
            "2. high": "77.0500",
            "3. low": "74.2000",
            "4. close": "76.7400",
            "5. volume": "11455200"
        },
        "2002-10-28": {
            "1. open": "75.1500",
            "2. high": "77.5000",
            "3. low": "74.5600",
            "4. close": "76.5600",
            "5. volume": "12544900"
        },
        "2002-10-25": {
            "1. open": "72.5000",
            "2. high": "74.6200",
            "3. low": "72.1600",
            "4. close": "74.5600",
            "5. volume": "7514200"
        },
        "2002-10-24": {
            "1. open": "75.5000",
            "2. high": "75.5500",
            "3. low": "71.7500",
            "4. close": "72.1000",
            "5. volume": "10524000"
        },
        "2002-10-23": {
            "1. open": "74.4000",
            "2. high": "74.9700",
            "3. low": "72.4600",
            "4. close": "74.6000",
            "5. volume": "12441900"
        },
        "2002-10-22": {
            "1. open": "74.5000",
            "2. high": "75.6800",
            "3. low": "73.6200",
            "4. close": "74.4900",
            "5. volume": "10371500"
        },
        "2002-10-21": {
            "1. open": "73.6500",
            "2. high": "75.9000",
            "3. low": "72.9400",
            "4. close": "75.5500",
            "5. volume": "10875700"
        },
        "2002-10-18": {
            "1. open": "71.7300",
            "2. high": "74.2500",
            "3. low": "70.2600",
            "4. close": "74.2500",
            "5. volume": "12482900"
        },
        "2002-10-17": {
            "1. open": "72.8000",
            "2. high": "73.0000",
            "3. low": "71.2300",
            "4. close": "72.2000",
            "5. volume": "21344600"
        },
        "2002-10-16": {
            "1. open": "66.6000",
            "2. high": "67.0000",
            "3. low": "64.2400",
            "4. close": "64.9000",
            "5. volume": "15900200"
        },
        "2002-10-15": {
            "1. open": "67.7500",
            "2. high": "68.4800",
            "3. low": "66.5800",
            "4. close": "68.4800",
            "5. volume": "14600200"
        },
        "2002-10-14": {
            "1. open": "61.5400",
            "2. high": "63.8000",
            "3. low": "61.5400",
            "4. close": "63.4200",
            "5. volume": "7925300"
        },
        "2002-10-11": {
            "1. open": "62.0000",
            "2. high": "63.9200",
            "3. low": "61.5000",
            "4. close": "63.9200",
            "5. volume": "17853800"
        },
        "2002-10-10": {
            "1. open": "54.6500",
            "2. high": "58.4800",
            "3. low": "54.0100",
            "4. close": "57.5800",
            "5. volume": "12670600"
        },
        "2002-10-09": {
            "1. open": "56.0500",
            "2. high": "56.7000",
            "3. low": "54.8100",
            "4. close": "55.0700",
            "5. volume": "12156000"
        },
        "2002-10-08": {
            "1. open": "57.7800",
            "2. high": "58.0900",
            "3. low": "54.8000",
            "4. close": "57.0500",
            "5. volume": "14744500"
        },
        "2002-10-07": {
            "1. open": "56.6000",
            "2. high": "58.5000",
            "3. low": "56.6000",
            "4. close": "56.8600",
            "5. volume": "9641600"
        },
        "2002-10-04": {
            "1. open": "59.5000",
            "2. high": "59.5100",
            "3. low": "55.7700",
            "4. close": "56.6000",
            "5. volume": "14551900"
        },
        "2002-10-03": {
            "1. open": "60.3000",
            "2. high": "61.1600",
            "3. low": "58.9500",
            "4. close": "60.0000",
            "5. volume": "11001100"
        },
        "2002-10-02": {
            "1. open": "61.1800",
            "2. high": "62.0000",
            "3. low": "58.3500",
            "4. close": "59.6300",
            "5. volume": "10653300"
        },
        "2002-10-01": {
            "1. open": "59.2000",
            "2. high": "61.9800",
            "3. low": "58.9900",
            "4. close": "61.1700",
            "5. volume": "11642800"
        },
        "2002-09-30": {
            "1. open": "59.5500",
            "2. high": "59.8900",
            "3. low": "57.9900",
            "4. close": "58.3100",
            "5. volume": "13020100"
        },
        "2002-09-27": {
            "1. open": "61.4300",
            "2. high": "63.4900",
            "3. low": "60.3100",
            "4. close": "60.3600",
            "5. volume": "8793100"
        },
        "2002-09-26": {
            "1. open": "64.2000",
            "2. high": "64.8800",
            "3. low": "61.3300",
            "4. close": "62.0200",
            "5. volume": "12368800"
        },
        "2002-09-25": {
            "1. open": "61.2000",
            "2. high": "63.7700",
            "3. low": "60.9900",
            "4. close": "63.0100",
            "5. volume": "13119200"
        },
        "2002-09-24": {
            "1. open": "61.0800",
            "2. high": "63.3000",
            "3. low": "59.5500",
            "4. close": "59.7500",
            "5. volume": "16710100"
        },
        "2002-09-23": {
            "1. open": "63.7500",
            "2. high": "63.7500",
            "3. low": "62.3700",
            "4. close": "63.3700",
            "5. volume": "8377100"
        },
        "2002-09-20": {
            "1. open": "65.4000",
            "2. high": "65.4000",
            "3. low": "63.9000",
            "4. close": "63.9200",
            "5. volume": "14195200"
        },
        "2002-09-19": {
            "1. open": "64.8000",
            "2. high": "66.4800",
            "3. low": "64.6500",
            "4. close": "64.8000",
            "5. volume": "22034900"
        },
        "2002-09-18": {
            "1. open": "70.6500",
            "2. high": "70.9000",
            "3. low": "68.8600",
            "4. close": "69.5500",
            "5. volume": "12712700"
        },
        "2002-09-17": {
            "1. open": "73.0000",
            "2. high": "73.4500",
            "3. low": "71.3500",
            "4. close": "71.7500",
            "5. volume": "6195100"
        },
        "2002-09-16": {
            "1. open": "72.0000",
            "2. high": "72.7200",
            "3. low": "71.2300",
            "4. close": "72.3200",
            "5. volume": "4595200"
        },
        "2002-09-13": {
            "1. open": "71.5000",
            "2. high": "72.8800",
            "3. low": "71.3100",
            "4. close": "72.5000",
            "5. volume": "5949600"
        },
        "2002-09-12": {
            "1. open": "74.0500",
            "2. high": "74.0500",
            "3. low": "71.6400",
            "4. close": "71.8700",
            "5. volume": "6707400"
        },
        "2002-09-11": {
            "1. open": "76.4000",
            "2. high": "77.5000",
            "3. low": "74.0600",
            "4. close": "74.2000",
            "5. volume": "5394400"
        },
        "2002-09-10": {
            "1. open": "74.6000",
            "2. high": "75.6000",
            "3. low": "73.8500",
            "4. close": "75.6000",
            "5. volume": "5538300"
        },
        "2002-09-09": {
            "1. open": "72.4500",
            "2. high": "74.9800",
            "3. low": "71.8500",
            "4. close": "74.5000",
            "5. volume": "5785000"
        },
        "2002-09-06": {
            "1. open": "73.7500",
            "2. high": "73.9900",
            "3. low": "73.0700",
            "4. close": "73.2000",
            "5. volume": "4586500"
        },
        "2002-09-05": {
            "1. open": "72.7400",
            "2. high": "72.8500",
            "3. low": "71.5000",
            "4. close": "72.1800",
            "5. volume": "6467700"
        },
        "2002-09-04": {
            "1. open": "72.3500",
            "2. high": "73.9900",
            "3. low": "71.6000",
            "4. close": "73.7300",
            "5. volume": "6264600"
        },
        "2002-09-03": {
            "1. open": "74.2000",
            "2. high": "75.0000",
            "3. low": "72.3000",
            "4. close": "72.3500",
            "5. volume": "6849400"
        },
        "2002-08-30": {
            "1. open": "75.5500",
            "2. high": "76.3500",
            "3. low": "75.1000",
            "4. close": "75.3800",
            "5. volume": "5002500"
        },
        "2002-08-29": {
            "1. open": "75.6000",
            "2. high": "77.3500",
            "3. low": "75.1500",
            "4. close": "76.6200",
            "5. volume": "5857400"
        },
        "2002-08-28": {
            "1. open": "76.0000",
            "2. high": "77.0100",
            "3. low": "75.6700",
            "4. close": "76.0600",
            "5. volume": "6590300"
        },
        "2002-08-27": {
            "1. open": "80.4000",
            "2. high": "80.4400",
            "3. low": "77.3000",
            "4. close": "77.9600",
            "5. volume": "7087800"
        },
        "2002-08-26": {
            "1. open": "80.4000",
            "2. high": "80.8900",
            "3. low": "77.8000",
            "4. close": "79.4200",
            "5. volume": "6997800"
        },
        "2002-08-23": {
            "1. open": "81.2000",
            "2. high": "81.4800",
            "3. low": "79.3500",
            "4. close": "80.4000",
            "5. volume": "5908900"
        },
        "2002-08-22": {
            "1. open": "80.9500",
            "2. high": "82.4500",
            "3. low": "80.2000",
            "4. close": "81.9900",
            "5. volume": "5446600"
        },
        "2002-08-21": {
            "1. open": "81.9000",
            "2. high": "82.3300",
            "3. low": "79.5500",
            "4. close": "81.0000",
            "5. volume": "7768600"
        },
        "2002-08-20": {
            "1. open": "81.5600",
            "2. high": "82.0000",
            "3. low": "80.1800",
            "4. close": "81.2700",
            "5. volume": "7671000"
        },
        "2002-08-19": {
            "1. open": "79.3500",
            "2. high": "82.8500",
            "3. low": "79.0100",
            "4. close": "82.4900",
            "5. volume": "10803900"
        },
        "2002-08-16": {
            "1. open": "76.5000",
            "2. high": "79.9800",
            "3. low": "75.9800",
            "4. close": "79.3500",
            "5. volume": "11645800"
        },
        "2002-08-15": {
            "1. open": "75.4000",
            "2. high": "76.7100",
            "3. low": "74.6000",
            "4. close": "76.5000",
            "5. volume": "9267300"
        },
        "2002-08-14": {
            "1. open": "71.9500",
            "2. high": "75.0200",
            "3. low": "71.3500",
            "4. close": "74.9200",
            "5. volume": "8353000"
        },
        "2002-08-13": {
            "1. open": "71.5500",
            "2. high": "73.8000",
            "3. low": "71.1900",
            "4. close": "71.9000",
            "5. volume": "8014700"
        },
        "2002-08-12": {
            "1. open": "71.0500",
            "2. high": "72.6400",
            "3. low": "70.6100",
            "4. close": "71.7700",
            "5. volume": "5263300"
        },
        "2002-08-09": {
            "1. open": "70.6100",
            "2. high": "74.3000",
            "3. low": "70.4000",
            "4. close": "71.8300",
            "5. volume": "6940900"
        },
        "2002-08-08": {
            "1. open": "69.2000",
            "2. high": "72.0500",
            "3. low": "68.3500",
            "4. close": "71.6100",
            "5. volume": "8420500"
        },
        "2002-08-07": {
            "1. open": "69.0000",
            "2. high": "69.9000",
            "3. low": "66.8000",
            "4. close": "69.1700",
            "5. volume": "8037300"
        },
        "2002-08-06": {
            "1. open": "67.0000",
            "2. high": "69.4200",
            "3. low": "66.6100",
            "4. close": "67.9000",
            "5. volume": "8370800"
        },
        "2002-08-05": {
            "1. open": "67.9400",
            "2. high": "68.3500",
            "3. low": "65.8500",
            "4. close": "65.9900",
            "5. volume": "7126900"
        },
        "2002-08-02": {
            "1. open": "68.2100",
            "2. high": "68.2300",
            "3. low": "67.1200",
            "4. close": "67.8800",
            "5. volume": "6915000"
        },
        "2002-08-01": {
            "1. open": "70.4000",
            "2. high": "70.7000",
            "3. low": "67.2200",
            "4. close": "68.2500",
            "5. volume": "8832000"
        },
        "2002-07-31": {
            "1. open": "70.7500",
            "2. high": "71.6000",
            "3. low": "69.1100",
            "4. close": "70.4000",
            "5. volume": "12718600"
        },
        "2002-07-30": {
            "1. open": "70.5000",
            "2. high": "72.7000",
            "3. low": "70.0200",
            "4. close": "71.7900",
            "5. volume": "10138600"
        },
        "2002-07-29": {
            "1. open": "70.3700",
            "2. high": "71.4000",
            "3. low": "68.0000",
            "4. close": "71.1800",
            "5. volume": "11919300"
        },
        "2002-07-26": {
            "1. open": "68.7500",
            "2. high": "69.4700",
            "3. low": "65.7600",
            "4. close": "66.4000",
            "5. volume": "11576400"
        },
        "2002-07-25": {
            "1. open": "68.9000",
            "2. high": "70.0000",
            "3. low": "67.3000",
            "4. close": "69.3500",
            "5. volume": "10989800"
        },
        "2002-07-24": {
            "1. open": "66.0000",
            "2. high": "70.0000",
            "3. low": "65.7000",
            "4. close": "69.5400",
            "5. volume": "13804500"
        },
        "2002-07-23": {
            "1. open": "68.2500",
            "2. high": "70.0000",
            "3. low": "66.6600",
            "4. close": "67.0500",
            "5. volume": "12766700"
        },
        "2002-07-22": {
            "1. open": "71.2500",
            "2. high": "72.1900",
            "3. low": "68.3100",
            "4. close": "68.5000",
            "5. volume": "14866900"
        },
        "2002-07-19": {
            "1. open": "70.9600",
            "2. high": "72.7000",
            "3. low": "70.0000",
            "4. close": "72.0000",
            "5. volume": "11612900"
        },
        "2002-07-18": {
            "1. open": "70.5000",
            "2. high": "74.2000",
            "3. low": "70.0000",
            "4. close": "72.0500",
            "5. volume": "15310800"
        },
        "2002-07-17": {
            "1. open": "71.0000",
            "2. high": "71.6000",
            "3. low": "69.6200",
            "4. close": "70.6900",
            "5. volume": "11537300"
        },
        "2002-07-16": {
            "1. open": "69.5100",
            "2. high": "71.3900",
            "3. low": "68.4800",
            "4. close": "69.0100",
            "5. volume": "10486800"
        },
        "2002-07-15": {
            "1. open": "68.4000",
            "2. high": "71.0000",
            "3. low": "66.6000",
            "4. close": "71.0000",
            "5. volume": "10420900"
        },
        "2002-07-12": {
            "1. open": "70.0000",
            "2. high": "71.7400",
            "3. low": "68.8000",
            "4. close": "69.2100",
            "5. volume": "8572200"
        },
        "2002-07-11": {
            "1. open": "68.0000",
            "2. high": "69.7500",
            "3. low": "67.5500",
            "4. close": "69.4100",
            "5. volume": "11026400"
        },
        "2002-07-10": {
            "1. open": "70.6000",
            "2. high": "71.2500",
            "3. low": "68.5300",
            "4. close": "68.7600",
            "5. volume": "10073400"
        },
        "2002-07-09": {
            "1. open": "71.4000",
            "2. high": "72.2500",
            "3. low": "69.4500",
            "4. close": "69.6700",
            "5. volume": "11165600"
        },
        "2002-07-08": {
            "1. open": "73.0000",
            "2. high": "73.4800",
            "3. low": "71.0300",
            "4. close": "71.3000",
            "5. volume": "9488100"
        },
        "2002-07-05": {
            "1. open": "72.4500",
            "2. high": "73.9000",
            "3. low": "72.0000",
            "4. close": "73.5000",
            "5. volume": "5243000"
        },
        "2002-07-03": {
            "1. open": "67.9500",
            "2. high": "70.7100",
            "3. low": "67.8700",
            "4. close": "70.5100",
            "5. volume": "8469900"
        },
        "2002-07-02": {
            "1. open": "67.8500",
            "2. high": "69.4000",
            "3. low": "67.7000",
            "4. close": "68.5800",
            "5. volume": "12012900"
        },
        "2002-07-01": {
            "1. open": "72.0100",
            "2. high": "72.4100",
            "3. low": "67.1600",
            "4. close": "67.6000",
            "5. volume": "12055900"
        },
        "2002-06-28": {
            "1. open": "71.3500",
            "2. high": "73.6200",
            "3. low": "71.2500",
            "4. close": "72.0000",
            "5. volume": "10945600"
        },
        "2002-06-27": {
            "1. open": "71.2000",
            "2. high": "72.1500",
            "3. low": "69.1000",
            "4. close": "71.9000",
            "5. volume": "10610100"
        },
        "2002-06-26": {
            "1. open": "66.1000",
            "2. high": "70.5900",
            "3. low": "66.1000",
            "4. close": "70.0500",
            "5. volume": "11544000"
        },
        "2002-06-25": {
            "1. open": "70.3000",
            "2. high": "71.4500",
            "3. low": "68.4100",
            "4. close": "68.6000",
            "5. volume": "8554800"
        },
        "2002-06-24": {
            "1. open": "67.2500",
            "2. high": "71.4900",
            "3. low": "67.2500",
            "4. close": "69.7000",
            "5. volume": "14687700"
        },
        "2002-06-21": {
            "1. open": "70.0000",
            "2. high": "70.9900",
            "3. low": "68.1900",
            "4. close": "68.7500",
            "5. volume": "15542600"
        },
        "2002-06-20": {
            "1. open": "74.0000",
            "2. high": "74.0900",
            "3. low": "71.4300",
            "4. close": "71.5800",
            "5. volume": "11116900"
        },
        "2002-06-19": {
            "1. open": "74.2000",
            "2. high": "75.2000",
            "3. low": "73.2500",
            "4. close": "73.3500",
            "5. volume": "9455400"
        },
        "2002-06-18": {
            "1. open": "75.6000",
            "2. high": "76.9000",
            "3. low": "75.4700",
            "4. close": "75.9400",
            "5. volume": "7242000"
        },
        "2002-06-17": {
            "1. open": "76.1800",
            "2. high": "77.7500",
            "3. low": "75.1600",
            "4. close": "77.1400",
            "5. volume": "7775800"
        },
        "2002-06-14": {
            "1. open": "74.2000",
            "2. high": "76.7700",
            "3. low": "73.2500",
            "4. close": "76.1700",
            "5. volume": "8592000"
        },
        "2002-06-13": {
            "1. open": "75.4500",
            "2. high": "77.4000",
            "3. low": "75.3000",
            "4. close": "75.6000",
            "5. volume": "8909600"
        },
        "2002-06-12": {
            "1. open": "75.4000",
            "2. high": "75.9500",
            "3. low": "73.2500",
            "4. close": "74.6500",
            "5. volume": "13296100"
        },
        "2002-06-11": {
            "1. open": "77.8500",
            "2. high": "78.2500",
            "3. low": "75.2000",
            "4. close": "75.4900",
            "5. volume": "7953400"
        },
        "2002-06-10": {
            "1. open": "77.7500",
            "2. high": "78.8000",
            "3. low": "76.6000",
            "4. close": "76.8000",
            "5. volume": "7075800"
        },
        "2002-06-07": {
            "1. open": "78.4800",
            "2. high": "78.8500",
            "3. low": "77.0000",
            "4. close": "78.3000",
            "5. volume": "9309400"
        },
        "2002-06-06": {
            "1. open": "80.5500",
            "2. high": "80.9500",
            "3. low": "78.8900",
            "4. close": "79.6600",
            "5. volume": "5540600"
        },
        "2002-06-05": {
            "1. open": "79.6500",
            "2. high": "80.7100",
            "3. low": "79.1100",
            "4. close": "80.5500",
            "5. volume": "7172100"
        },
        "2002-06-04": {
            "1. open": "78.1100",
            "2. high": "79.6500",
            "3. low": "77.6000",
            "4. close": "79.3100",
            "5. volume": "7273200"
        },
        "2002-06-03": {
            "1. open": "80.7500",
            "2. high": "80.9100",
            "3. low": "78.0000",
            "4. close": "78.1100",
            "5. volume": "8383600"
        },
        "2002-05-31": {
            "1. open": "82.0500",
            "2. high": "82.0500",
            "3. low": "80.4000",
            "4. close": "80.4500",
            "5. volume": "5126200"
        },
        "2002-05-30": {
            "1. open": "80.6000",
            "2. high": "82.2500",
            "3. low": "80.2200",
            "4. close": "82.2500",
            "5. volume": "7374100"
        },
        "2002-05-29": {
            "1. open": "81.5000",
            "2. high": "82.0000",
            "3. low": "81.0000",
            "4. close": "81.6000",
            "5. volume": "4519500"
        },
        "2002-05-28": {
            "1. open": "82.8000",
            "2. high": "83.1100",
            "3. low": "81.6900",
            "4. close": "82.0800",
            "5. volume": "4552100"
        },
        "2002-05-24": {
            "1. open": "83.6500",
            "2. high": "83.7500",
            "3. low": "82.6200",
            "4. close": "83.1000",
            "5. volume": "4122000"
        },
        "2002-05-23": {
            "1. open": "84.2500",
            "2. high": "85.0500",
            "3. low": "82.5200",
            "4. close": "84.3500",
            "5. volume": "6865600"
        },
        "2002-05-22": {
            "1. open": "83.7600",
            "2. high": "84.3900",
            "3. low": "82.7400",
            "4. close": "84.0000",
            "5. volume": "5040700"
        },
        "2002-05-21": {
            "1. open": "84.4100",
            "2. high": "85.0000",
            "3. low": "83.3000",
            "4. close": "83.4500",
            "5. volume": "4454000"
        },
        "2002-05-20": {
            "1. open": "85.4500",
            "2. high": "85.4600",
            "3. low": "83.9300",
            "4. close": "84.4500",
            "5. volume": "4530300"
        },
        "2002-05-17": {
            "1. open": "86.2500",
            "2. high": "86.4000",
            "3. low": "85.0000",
            "4. close": "85.6900",
            "5. volume": "5874800"
        },
        "2002-05-16": {
            "1. open": "84.2000",
            "2. high": "86.0000",
            "3. low": "83.4000",
            "4. close": "85.4500",
            "5. volume": "6768300"
        },
        "2002-05-15": {
            "1. open": "84.6000",
            "2. high": "86.4900",
            "3. low": "84.0500",
            "4. close": "84.5000",
            "5. volume": "8552300"
        },
        "2002-05-14": {
            "1. open": "84.5000",
            "2. high": "85.4800",
            "3. low": "82.1900",
            "4. close": "85.4800",
            "5. volume": "9624700"
        },
        "2002-05-13": {
            "1. open": "80.2500",
            "2. high": "82.2900",
            "3. low": "79.5000",
            "4. close": "82.1900",
            "5. volume": "6527600"
        },
        "2002-05-10": {
            "1. open": "79.9500",
            "2. high": "80.5000",
            "3. low": "79.2500",
            "4. close": "79.6800",
            "5. volume": "7386300"
        },
        "2002-05-09": {
            "1. open": "81.9000",
            "2. high": "83.0000",
            "3. low": "79.0000",
            "4. close": "79.9300",
            "5. volume": "10130100"
        },
        "2002-05-08": {
            "1. open": "78.2000",
            "2. high": "82.8000",
            "3. low": "78.2000",
            "4. close": "82.4500",
            "5. volume": "12779700"
        },
        "2002-05-07": {
            "1. open": "76.8900",
            "2. high": "77.5000",
            "3. low": "75.9200",
            "4. close": "76.5000",
            "5. volume": "17418700"
        },
        "2002-05-06": {
            "1. open": "81.7000",
            "2. high": "81.8700",
            "3. low": "76.0000",
            "4. close": "76.0000",
            "5. volume": "13648400"
        },
        "2002-05-03": {
            "1. open": "83.1000",
            "2. high": "83.5000",
            "3. low": "81.1100",
            "4. close": "81.7800",
            "5. volume": "8656300"
        },
        "2002-05-02": {
            "1. open": "83.7500",
            "2. high": "84.8000",
            "3. low": "83.1300",
            "4. close": "83.8600",
            "5. volume": "6582900"
        },
        "2002-05-01": {
            "1. open": "83.8500",
            "2. high": "84.6500",
            "3. low": "81.6700",
            "4. close": "84.3000",
            "5. volume": "12203800"
        },
        "2002-04-30": {
            "1. open": "83.9100",
            "2. high": "85.2300",
            "3. low": "83.5300",
            "4. close": "83.7600",
            "5. volume": "8883900"
        },
        "2002-04-29": {
            "1. open": "84.7100",
            "2. high": "85.1000",
            "3. low": "83.5500",
            "4. close": "83.8900",
            "5. volume": "6535600"
        },
        "2002-04-26": {
            "1. open": "86.7000",
            "2. high": "86.9600",
            "3. low": "84.7000",
            "4. close": "84.7100",
            "5. volume": "6684200"
        },
        "2002-04-25": {
            "1. open": "86.0500",
            "2. high": "86.9200",
            "3. low": "85.7700",
            "4. close": "86.7100",
            "5. volume": "6870000"
        },
        "2002-04-24": {
            "1. open": "88.2000",
            "2. high": "88.2500",
            "3. low": "86.2700",
            "4. close": "86.5000",
            "5. volume": "6520500"
        },
        "2002-04-23": {
            "1. open": "88.3500",
            "2. high": "89.0800",
            "3. low": "87.2400",
            "4. close": "87.3300",
            "5. volume": "5144100"
        },
        "2002-04-22": {
            "1. open": "88.9500",
            "2. high": "88.9500",
            "3. low": "87.3600",
            "4. close": "87.9300",
            "5. volume": "6757700"
        },
        "2002-04-19": {
            "1. open": "89.9000",
            "2. high": "90.0300",
            "3. low": "87.6000",
            "4. close": "89.0000",
            "5. volume": "9273200"
        },
        "2002-04-18": {
            "1. open": "86.9700",
            "2. high": "89.1000",
            "3. low": "86.9000",
            "4. close": "88.9500",
            "5. volume": "14763500"
        },
        "2002-04-17": {
            "1. open": "87.0500",
            "2. high": "87.2000",
            "3. low": "84.0000",
            "4. close": "84.8100",
            "5. volume": "11019500"
        },
        "2002-04-16": {
            "1. open": "86.3500",
            "2. high": "86.8500",
            "3. low": "85.5800",
            "4. close": "86.2000",
            "5. volume": "7933100"
        },
        "2002-04-15": {
            "1. open": "86.5000",
            "2. high": "86.6000",
            "3. low": "84.7000",
            "4. close": "85.3500",
            "5. volume": "8871600"
        },
        "2002-04-12": {
            "1. open": "87.5600",
            "2. high": "87.9600",
            "3. low": "84.4000",
            "4. close": "85.6000",
            "5. volume": "15819300"
        },
        "2002-04-11": {
            "1. open": "88.0500",
            "2. high": "88.5100",
            "3. low": "83.3400",
            "4. close": "84.1900",
            "5. volume": "23343700"
        },
        "2002-04-10": {
            "1. open": "88.4500",
            "2. high": "89.9500",
            "3. low": "88.2000",
            "4. close": "89.0100",
            "5. volume": "13143900"
        },
        "2002-04-09": {
            "1. open": "88.5000",
            "2. high": "88.5200",
            "3. low": "87.1000",
            "4. close": "87.7400",
            "5. volume": "17383600"
        },
        "2002-04-08": {
            "1. open": "87.5000",
            "2. high": "88.5900",
            "3. low": "85.3500",
            "4. close": "87.4100",
            "5. volume": "41207300"
        },
        "2002-04-05": {
            "1. open": "100.8400",
            "2. high": "101.2500",
            "3. low": "97.2500",
            "4. close": "97.2500",
            "5. volume": "9801800"
        },
        "2002-04-04": {
            "1. open": "99.9600",
            "2. high": "101.1400",
            "3. low": "99.5000",
            "4. close": "100.8400",
            "5. volume": "5928500"
        },
        "2002-04-03": {
            "1. open": "101.4000",
            "2. high": "101.5000",
            "3. low": "98.9000",
            "4. close": "99.9600",
            "5. volume": "7649100"
        },
        "2002-04-02": {
            "1. open": "102.0000",
            "2. high": "102.0100",
            "3. low": "100.5100",
            "4. close": "100.9500",
            "5. volume": "7382200"
        },
        "2002-04-01": {
            "1. open": "104.0000",
            "2. high": "104.0000",
            "3. low": "102.4000",
            "4. close": "102.8600",
            "5. volume": "5587000"
        },
        "2002-03-28": {
            "1. open": "103.5500",
            "2. high": "105.1400",
            "3. low": "103.3900",
            "4. close": "104.0000",
            "5. volume": "5347500"
        },
        "2002-03-27": {
            "1. open": "103.7500",
            "2. high": "103.7900",
            "3. low": "102.5000",
            "4. close": "103.3900",
            "5. volume": "5602400"
        },
        "2002-03-26": {
            "1. open": "103.5700",
            "2. high": "105.7000",
            "3. low": "102.3000",
            "4. close": "102.9000",
            "5. volume": "8144000"
        },
        "2002-03-25": {
            "1. open": "105.8000",
            "2. high": "106.6600",
            "3. low": "103.5000",
            "4. close": "103.5600",
            "5. volume": "6277900"
        },
        "2002-03-22": {
            "1. open": "106.5000",
            "2. high": "106.7000",
            "3. low": "105.0700",
            "4. close": "105.6000",
            "5. volume": "5507900"
        },
        "2002-03-21": {
            "1. open": "105.7000",
            "2. high": "106.7800",
            "3. low": "104.7000",
            "4. close": "106.7800",
            "5. volume": "5113100"
        },
        "2002-03-20": {
            "1. open": "106.9000",
            "2. high": "106.9000",
            "3. low": "105.4900",
            "4. close": "105.5000",
            "5. volume": "4844100"
        },
        "2002-03-19": {
            "1. open": "106.8500",
            "2. high": "108.0500",
            "3. low": "106.4900",
            "4. close": "107.4900",
            "5. volume": "4614800"
        },
        "2002-03-18": {
            "1. open": "107.1000",
            "2. high": "108.6400",
            "3. low": "106.2300",
            "4. close": "106.3500",
            "5. volume": "5301200"
        },
        "2002-03-15": {
            "1. open": "106.5500",
            "2. high": "107.4500",
            "3. low": "105.5900",
            "4. close": "106.7900",
            "5. volume": "10864100"
        },
        "2002-03-14": {
            "1. open": "107.0200",
            "2. high": "107.9500",
            "3. low": "106.5900",
            "4. close": "106.6000",
            "5. volume": "5335500"
        },
        "2002-03-13": {
            "1. open": "108.3000",
            "2. high": "108.6500",
            "3. low": "106.7000",
            "4. close": "107.1800",
            "5. volume": "6409200"
        },
        "2002-03-12": {
            "1. open": "105.5200",
            "2. high": "108.8500",
            "3. low": "105.5100",
            "4. close": "108.5000",
            "5. volume": "11059300"
        },
        "2002-03-11": {
            "1. open": "104.3500",
            "2. high": "105.9700",
            "3. low": "103.6000",
            "4. close": "105.2400",
            "5. volume": "8639100"
        },
        "2002-03-08": {
            "1. open": "104.8200",
            "2. high": "107.3400",
            "3. low": "104.8200",
            "4. close": "105.0900",
            "5. volume": "10726400"
        },
        "2002-03-07": {
            "1. open": "107.3000",
            "2. high": "107.5000",
            "3. low": "103.2400",
            "4. close": "103.7100",
            "5. volume": "10971900"
        },
        "2002-03-06": {
            "1. open": "105.1500",
            "2. high": "107.0900",
            "3. low": "104.7500",
            "4. close": "106.3000",
            "5. volume": "7687400"
        },
        "2002-03-05": {
            "1. open": "104.2500",
            "2. high": "106.5000",
            "3. low": "104.1600",
            "4. close": "105.6700",
            "5. volume": "7562100"
        },
        "2002-03-04": {
            "1. open": "103.3500",
            "2. high": "106.5300",
            "3. low": "103.1300",
            "4. close": "105.9000",
            "5. volume": "10767700"
        },
        "2002-03-01": {
            "1. open": "98.6000",
            "2. high": "103.1000",
            "3. low": "98.5000",
            "4. close": "103.0200",
            "5. volume": "10492900"
        },
        "2002-02-28": {
            "1. open": "98.4900",
            "2. high": "99.6000",
            "3. low": "97.8200",
            "4. close": "98.1200",
            "5. volume": "7939000"
        },
        "2002-02-27": {
            "1. open": "98.1000",
            "2. high": "100.3100",
            "3. low": "96.7000",
            "4. close": "97.8300",
            "5. volume": "11978700"
        },
        "2002-02-26": {
            "1. open": "99.0000",
            "2. high": "99.1900",
            "3. low": "95.9900",
            "4. close": "97.1500",
            "5. volume": "11634500"
        },
        "2002-02-25": {
            "1. open": "98.4500",
            "2. high": "99.2500",
            "3. low": "97.1200",
            "4. close": "98.3000",
            "5. volume": "9902800"
        },
        "2002-02-22": {
            "1. open": "96.3800",
            "2. high": "99.2000",
            "3. low": "95.7600",
            "4. close": "98.4500",
            "5. volume": "10471600"
        },
        "2002-02-21": {
            "1. open": "98.7500",
            "2. high": "99.7000",
            "3. low": "96.0100",
            "4. close": "96.3800",
            "5. volume": "10131700"
        },
        "2002-02-20": {
            "1. open": "99.5400",
            "2. high": "100.0000",
            "3. low": "97.0000",
            "4. close": "99.3100",
            "5. volume": "14525200"
        },
        "2002-02-19": {
            "1. open": "101.5000",
            "2. high": "101.8000",
            "3. low": "98.8600",
            "4. close": "101.3000",
            "5. volume": "13395900"
        },
        "2002-02-15": {
            "1. open": "104.8000",
            "2. high": "104.8000",
            "3. low": "101.7000",
            "4. close": "102.8900",
            "5. volume": "18204600"
        },
        "2002-02-14": {
            "1. open": "109.0000",
            "2. high": "109.1500",
            "3. low": "107.2000",
            "4. close": "107.8900",
            "5. volume": "5816300"
        },
        "2002-02-13": {
            "1. open": "106.7000",
            "2. high": "108.4800",
            "3. low": "106.1200",
            "4. close": "108.0700",
            "5. volume": "5086900"
        },
        "2002-02-12": {
            "1. open": "106.7500",
            "2. high": "107.8900",
            "3. low": "106.0600",
            "4. close": "106.5700",
            "5. volume": "4559800"
        },
        "2002-02-11": {
            "1. open": "105.0000",
            "2. high": "107.6900",
            "3. low": "104.5100",
            "4. close": "107.3800",
            "5. volume": "6271900"
        },
        "2002-02-08": {
            "1. open": "103.0000",
            "2. high": "105.7200",
            "3. low": "102.6100",
            "4. close": "104.9900",
            "5. volume": "8339400"
        },
        "2002-02-07": {
            "1. open": "106.6400",
            "2. high": "107.0000",
            "3. low": "103.8600",
            "4. close": "103.9100",
            "5. volume": "7253800"
        },
        "2002-02-06": {
            "1. open": "106.7000",
            "2. high": "107.8200",
            "3. low": "105.3300",
            "4. close": "106.6300",
            "5. volume": "6669800"
        },
        "2002-02-05": {
            "1. open": "106.2500",
            "2. high": "108.5000",
            "3. low": "106.0000",
            "4. close": "106.3000",
            "5. volume": "6737700"
        },
        "2002-02-04": {
            "1. open": "108.0000",
            "2. high": "108.0000",
            "3. low": "105.9900",
            "4. close": "106.8000",
            "5. volume": "6601900"
        },
        "2002-02-01": {
            "1. open": "107.6400",
            "2. high": "109.3000",
            "3. low": "106.6400",
            "4. close": "108.0000",
            "5. volume": "6799500"
        },
        "2002-01-31": {
            "1. open": "106.4000",
            "2. high": "107.9800",
            "3. low": "104.4600",
            "4. close": "107.8900",
            "5. volume": "9877000"
        },
        "2002-01-30": {
            "1. open": "104.2500",
            "2. high": "105.7500",
            "3. low": "101.0000",
            "4. close": "105.5500",
            "5. volume": "17713300"
        },
        "2002-01-29": {
            "1. open": "108.1500",
            "2. high": "108.5600",
            "3. low": "102.4100",
            "4. close": "103.0000",
            "5. volume": "14509400"
        },
        "2002-01-28": {
            "1. open": "109.5000",
            "2. high": "110.2100",
            "3. low": "107.0600",
            "4. close": "108.1500",
            "5. volume": "7092900"
        },
        "2002-01-25": {
            "1. open": "108.5000",
            "2. high": "110.6900",
            "3. low": "108.1000",
            "4. close": "109.2800",
            "5. volume": "6761800"
        },
        "2002-01-24": {
            "1. open": "108.8000",
            "2. high": "109.7300",
            "3. low": "107.0700",
            "4. close": "108.7200",
            "5. volume": "8581500"
        },
        "2002-01-23": {
            "1. open": "110.8000",
            "2. high": "111.2500",
            "3. low": "107.0000",
            "4. close": "107.9000",
            "5. volume": "12556700"
        },
        "2002-01-22": {
            "1. open": "114.2500",
            "2. high": "114.2600",
            "3. low": "110.3300",
            "4. close": "110.5000",
            "5. volume": "10130400"
        },
        "2002-01-18": {
            "1. open": "114.2500",
            "2. high": "114.9000",
            "3. low": "112.8100",
            "4. close": "114.2500",
            "5. volume": "18440200"
        },
        "2002-01-17": {
            "1. open": "119.8500",
            "2. high": "120.5500",
            "3. low": "117.2600",
            "4. close": "119.9000",
            "5. volume": "11153700"
        },
        "2002-01-16": {
            "1. open": "118.0000",
            "2. high": "118.7500",
            "3. low": "117.2500",
            "4. close": "117.4000",
            "5. volume": "5366300"
        },
        "2002-01-15": {
            "1. open": "118.0500",
            "2. high": "119.7000",
            "3. low": "117.7200",
            "4. close": "118.8500",
            "5. volume": "5647900"
        },
        "2002-01-14": {
            "1. open": "120.0000",
            "2. high": "120.0900",
            "3. low": "117.1000",
            "4. close": "118.0500",
            "5. volume": "10026700"
        },
        "2002-01-11": {
            "1. open": "121.5000",
            "2. high": "122.1800",
            "3. low": "120.2800",
            "4. close": "120.3100",
            "5. volume": "4797800"
        },
        "2002-01-10": {
            "1. open": "123.7500",
            "2. high": "124.0000",
            "3. low": "121.4200",
            "4. close": "122.1400",
            "5. volume": "8926300"
        },
        "2002-01-09": {
            "1. open": "124.7000",
            "2. high": "126.3900",
            "3. low": "124.1500",
            "4. close": "124.4900",
            "5. volume": "6839900"
        },
        "2002-01-08": {
            "1. open": "124.2500",
            "2. high": "125.2000",
            "3. low": "123.7300",
            "4. close": "124.7000",
            "5. volume": "5311800"
        },
        "2002-01-07": {
            "1. open": "125.0000",
            "2. high": "126.1900",
            "3. low": "123.7000",
            "4. close": "124.0500",
            "5. volume": "5939600"
        },
        "2002-01-04": {
            "1. open": "124.0500",
            "2. high": "125.6000",
            "3. low": "123.9800",
            "4. close": "125.6000",
            "5. volume": "8405200"
        },
        "2002-01-03": {
            "1. open": "121.5000",
            "2. high": "124.2200",
            "3. low": "120.2500",
            "4. close": "123.6600",
            "5. volume": "8621700"
        },
        "2002-01-02": {
            "1. open": "120.6000",
            "2. high": "121.5000",
            "3. low": "119.8000",
            "4. close": "121.5000",
            "5. volume": "6862800"
        },
        "2001-12-31": {
            "1. open": "122.7500",
            "2. high": "123.2400",
            "3. low": "120.9500",
            "4. close": "120.9600",
            "5. volume": "3512700"
        },
        "2001-12-28": {
            "1. open": "123.5000",
            "2. high": "123.8800",
            "3. low": "122.3500",
            "4. close": "122.9000",
            "5. volume": "4213900"
        },
        "2001-12-27": {
            "1. open": "122.7500",
            "2. high": "123.9300",
            "3. low": "122.6400",
            "4. close": "123.5000",
            "5. volume": "3826200"
        },
        "2001-12-26": {
            "1. open": "122.0000",
            "2. high": "123.7000",
            "3. low": "121.8100",
            "4. close": "122.4000",
            "5. volume": "3755700"
        },
        "2001-12-24": {
            "1. open": "122.0500",
            "2. high": "122.4800",
            "3. low": "121.1000",
            "4. close": "121.4500",
            "5. volume": "1654400"
        },
        "2001-12-21": {
            "1. open": "122.7000",
            "2. high": "123.5000",
            "3. low": "121.7100",
            "4. close": "122.0000",
            "5. volume": "8659100"
        },
        "2001-12-20": {
            "1. open": "123.8900",
            "2. high": "124.0000",
            "3. low": "122.1500",
            "4. close": "122.7000",
            "5. volume": "6344800"
        },
        "2001-12-19": {
            "1. open": "121.9000",
            "2. high": "124.7000",
            "3. low": "121.0100",
            "4. close": "123.8900",
            "5. volume": "8053900"
        },
        "2001-12-18": {
            "1. open": "121.5100",
            "2. high": "122.9700",
            "3. low": "121.3500",
            "4. close": "122.2000",
            "5. volume": "5596200"
        },
        "2001-12-17": {
            "1. open": "120.1500",
            "2. high": "122.1400",
            "3. low": "120.1500",
            "4. close": "121.3400",
            "5. volume": "6205100"
        },
        "2001-12-14": {
            "1. open": "120.8000",
            "2. high": "121.4800",
            "3. low": "119.4100",
            "4. close": "121.1000",
            "5. volume": "7036000"
        },
        "2001-12-13": {
            "1. open": "121.5500",
            "2. high": "122.3000",
            "3. low": "120.1200",
            "4. close": "120.2500",
            "5. volume": "8061000"
        },
        "2001-12-12": {
            "1. open": "121.1200",
            "2. high": "123.2100",
            "3. low": "120.0600",
            "4. close": "123.2000",
            "5. volume": "7977900"
        },
        "2001-12-11": {
            "1. open": "120.4000",
            "2. high": "122.7400",
            "3. low": "119.8000",
            "4. close": "121.5000",
            "5. volume": "7793200"
        },
        "2001-12-10": {
            "1. open": "120.0000",
            "2. high": "121.0000",
            "3. low": "119.4100",
            "4. close": "119.6600",
            "5. volume": "5570900"
        },
        "2001-12-07": {
            "1. open": "119.5000",
            "2. high": "121.0000",
            "3. low": "118.7500",
            "4. close": "120.4000",
            "5. volume": "6889200"
        },
        "2001-12-06": {
            "1. open": "120.5000",
            "2. high": "121.7000",
            "3. low": "119.8000",
            "4. close": "120.1400",
            "5. volume": "11225700"
        },
        "2001-12-05": {
            "1. open": "116.8500",
            "2. high": "121.9800",
            "3. low": "116.6500",
            "4. close": "121.4000",
            "5. volume": "14646200"
        },
        "2001-12-04": {
            "1. open": "114.3000",
            "2. high": "116.7200",
            "3. low": "113.3800",
            "4. close": "116.6400",
            "5. volume": "6585900"
        },
        "2001-12-03": {
            "1. open": "114.8000",
            "2. high": "114.8500",
            "3. low": "113.2100",
            "4. close": "114.1300",
            "5. volume": "5785800"
        },
        "2001-11-30": {
            "1. open": "114.4300",
            "2. high": "115.9400",
            "3. low": "113.8000",
            "4. close": "115.5900",
            "5. volume": "5597800"
        },
        "2001-11-29": {
            "1. open": "112.9000",
            "2. high": "114.5500",
            "3. low": "111.8100",
            "4. close": "114.4300",
            "5. volume": "6128700"
        },
        "2001-11-28": {
            "1. open": "114.1000",
            "2. high": "114.3800",
            "3. low": "112.1000",
            "4. close": "112.1500",
            "5. volume": "6161200"
        },
        "2001-11-27": {
            "1. open": "116.2500",
            "2. high": "116.3000",
            "3. low": "114.0700",
            "4. close": "114.2000",
            "5. volume": "6894100"
        },
        "2001-11-26": {
            "1. open": "115.9000",
            "2. high": "116.4000",
            "3. low": "115.2000",
            "4. close": "116.3300",
            "5. volume": "4854300"
        },
        "2001-11-23": {
            "1. open": "114.2900",
            "2. high": "115.3700",
            "3. low": "113.7200",
            "4. close": "115.3500",
            "5. volume": "1714000"
        },
        "2001-11-21": {
            "1. open": "114.9500",
            "2. high": "115.2500",
            "3. low": "113.0500",
            "4. close": "114.3400",
            "5. volume": "4184700"
        },
        "2001-11-20": {
            "1. open": "114.3500",
            "2. high": "116.8000",
            "3. low": "114.2500",
            "4. close": "115.4400",
            "5. volume": "6452200"
        },
        "2001-11-19": {
            "1. open": "114.7000",
            "2. high": "115.8000",
            "3. low": "113.7700",
            "4. close": "115.0000",
            "5. volume": "4931300"
        },
        "2001-11-16": {
            "1. open": "115.0000",
            "2. high": "115.0000",
            "3. low": "112.5500",
            "4. close": "114.5000",
            "5. volume": "6661500"
        },
        "2001-11-15": {
            "1. open": "114.1000",
            "2. high": "116.3300",
            "3. low": "113.8400",
            "4. close": "114.7500",
            "5. volume": "7013800"
        },
        "2001-11-14": {
            "1. open": "116.7000",
            "2. high": "116.8500",
            "3. low": "113.3300",
            "4. close": "114.3500",
            "5. volume": "8091700"
        },
        "2001-11-13": {
            "1. open": "115.7000",
            "2. high": "117.0000",
            "3. low": "115.7000",
            "4. close": "116.7000",
            "5. volume": "9216700"
        },
        "2001-11-12": {
            "1. open": "113.0000",
            "2. high": "114.9000",
            "3. low": "112.0500",
            "4. close": "114.8600",
            "5. volume": "5608400"
        },
        "2001-11-09": {
            "1. open": "113.1000",
            "2. high": "114.9000",
            "3. low": "113.1000",
            "4. close": "114.0800",
            "5. volume": "5045900"
        },
        "2001-11-08": {
            "1. open": "113.9600",
            "2. high": "115.5600",
            "3. low": "113.6100",
            "4. close": "113.8100",
            "5. volume": "7991200"
        },
        "2001-11-07": {
            "1. open": "113.0500",
            "2. high": "115.2000",
            "3. low": "113.0300",
            "4. close": "113.8500",
            "5. volume": "10129700"
        },
        "2001-11-06": {
            "1. open": "109.6000",
            "2. high": "114.8000",
            "3. low": "109.0000",
            "4. close": "113.6100",
            "5. volume": "8509700"
        },
        "2001-11-05": {
            "1. open": "109.9500",
            "2. high": "110.5900",
            "3. low": "109.0800",
            "4. close": "109.9700",
            "5. volume": "5708500"
        },
        "2001-11-02": {
            "1. open": "109.1500",
            "2. high": "110.3000",
            "3. low": "108.7700",
            "4. close": "109.5000",
            "5. volume": "6216900"
        },
        "2001-11-01": {
            "1. open": "107.2500",
            "2. high": "110.1700",
            "3. low": "106.9000",
            "4. close": "109.8900",
            "5. volume": "8024000"
        },
        "2001-10-31": {
            "1. open": "109.6000",
            "2. high": "111.1200",
            "3. low": "108.0700",
            "4. close": "108.0700",
            "5. volume": "7177700"
        },
        "2001-10-30": {
            "1. open": "107.8000",
            "2. high": "109.7500",
            "3. low": "107.7600",
            "4. close": "108.6500",
            "5. volume": "8625100"
        },
        "2001-10-29": {
            "1. open": "110.5000",
            "2. high": "110.7000",
            "3. low": "108.6200",
            "4. close": "108.6200",
            "5. volume": "7072800"
        },
        "2001-10-26": {
            "1. open": "110.0000",
            "2. high": "112.1000",
            "3. low": "109.6200",
            "4. close": "111.1600",
            "5. volume": "10142500"
        },
        "2001-10-25": {
            "1. open": "108.0500",
            "2. high": "110.8500",
            "3. low": "106.7500",
            "4. close": "110.6600",
            "5. volume": "9683400"
        },
        "2001-10-24": {
            "1. open": "106.5000",
            "2. high": "108.7500",
            "3. low": "106.0900",
            "4. close": "108.5700",
            "5. volume": "8293200"
        },
        "2001-10-23": {
            "1. open": "105.7500",
            "2. high": "106.6900",
            "3. low": "104.5500",
            "4. close": "105.8100",
            "5. volume": "7429300"
        },
        "2001-10-22": {
            "1. open": "102.6500",
            "2. high": "105.7800",
            "3. low": "101.9000",
            "4. close": "105.2500",
            "5. volume": "7623900"
        },
        "2001-10-19": {
            "1. open": "101.6500",
            "2. high": "102.7400",
            "3. low": "100.0700",
            "4. close": "102.6500",
            "5. volume": "11771900"
        },
        "2001-10-18": {
            "1. open": "103.0500",
            "2. high": "103.7500",
            "3. low": "100.7800",
            "4. close": "101.2600",
            "5. volume": "10694900"
        },
        "2001-10-17": {
            "1. open": "106.3000",
            "2. high": "106.7000",
            "3. low": "102.9000",
            "4. close": "102.9000",
            "5. volume": "18920500"
        },
        "2001-10-16": {
            "1. open": "101.8700",
            "2. high": "103.0000",
            "3. low": "99.6600",
            "4. close": "101.8500",
            "5. volume": "11946000"
        },
        "2001-10-15": {
            "1. open": "99.8500",
            "2. high": "102.7600",
            "3. low": "99.8500",
            "4. close": "102.0000",
            "5. volume": "10204200"
        },
        "2001-10-12": {
            "1. open": "98.7000",
            "2. high": "101.0000",
            "3. low": "98.0000",
            "4. close": "100.8400",
            "5. volume": "11501200"
        },
        "2001-10-11": {
            "1. open": "97.7000",
            "2. high": "99.4000",
            "3. low": "96.5000",
            "4. close": "99.4000",
            "5. volume": "11501600"
        },
        "2001-10-10": {
            "1. open": "95.0000",
            "2. high": "97.3000",
            "3. low": "94.9000",
            "4. close": "97.2500",
            "5. volume": "10636900"
        },
        "2001-10-09": {
            "1. open": "98.5000",
            "2. high": "98.5000",
            "3. low": "96.7600",
            "4. close": "97.1400",
            "5. volume": "7525300"
        },
        "2001-10-08": {
            "1. open": "98.0300",
            "2. high": "99.0000",
            "3. low": "96.7500",
            "4. close": "98.5000",
            "5. volume": "7093400"
        },
        "2001-10-05": {
            "1. open": "96.6500",
            "2. high": "98.4500",
            "3. low": "95.3700",
            "4. close": "98.0200",
            "5. volume": "9708200"
        },
        "2001-10-04": {
            "1. open": "97.1500",
            "2. high": "98.8800",
            "3. low": "96.8000",
            "4. close": "97.3100",
            "5. volume": "9785100"
        },
        "2001-10-03": {
            "1. open": "92.9000",
            "2. high": "97.6200",
            "3. low": "92.4000",
            "4. close": "96.9500",
            "5. volume": "11117000"
        },
        "2001-10-02": {
            "1. open": "92.3000",
            "2. high": "93.9000",
            "3. low": "92.1000",
            "4. close": "93.7700",
            "5. volume": "7221200"
        },
        "2001-10-01": {
            "1. open": "91.7200",
            "2. high": "93.4800",
            "3. low": "91.3400",
            "4. close": "92.7100",
            "5. volume": "8676200"
        },
        "2001-09-28": {
            "1. open": "90.2000",
            "2. high": "92.7100",
            "3. low": "89.9000",
            "4. close": "91.7200",
            "5. volume": "11077200"
        },
        "2001-09-27": {
            "1. open": "91.3000",
            "2. high": "91.5000",
            "3. low": "87.4900",
            "4. close": "90.0000",
            "5. volume": "13172300"
        },
        "2001-09-26": {
            "1. open": "94.4500",
            "2. high": "94.4500",
            "3. low": "90.3000",
            "4. close": "91.3000",
            "5. volume": "13783100"
        },
        "2001-09-25": {
            "1. open": "94.1000",
            "2. high": "96.0000",
            "3. low": "93.4100",
            "4. close": "94.4500",
            "5. volume": "12575100"
        },
        "2001-09-24": {
            "1. open": "91.8000",
            "2. high": "95.5400",
            "3. low": "91.8000",
            "4. close": "94.8000",
            "5. volume": "11201800"
        },
        "2001-09-21": {
            "1. open": "90.6000",
            "2. high": "93.5000",
            "3. low": "89.5000",
            "4. close": "90.5000",
            "5. volume": "18364700"
        },
        "2001-09-20": {
            "1. open": "94.1000",
            "2. high": "95.7500",
            "3. low": "92.8500",
            "4. close": "93.4000",
            "5. volume": "15182900"
        },
        "2001-09-19": {
            "1. open": "96.4000",
            "2. high": "96.8500",
            "3. low": "92.4500",
            "4. close": "96.0000",
            "5. volume": "14883500"
        },
        "2001-09-18": {
            "1. open": "94.0000",
            "2. high": "96.7500",
            "3. low": "93.6800",
            "4. close": "96.4000",
            "5. volume": "12305000"
        },
        "2001-09-17": {
            "1. open": "93.9000",
            "2. high": "95.8600",
            "3. low": "92.5500",
            "4. close": "93.3400",
            "5. volume": "15132800"
        },
        "2001-09-10": {
            "1. open": "96.0000",
            "2. high": "97.4000",
            "3. low": "95.5900",
            "4. close": "96.4700",
            "5. volume": "10311500"
        },
        "2001-09-07": {
            "1. open": "97.9000",
            "2. high": "98.1500",
            "3. low": "96.0000",
            "4. close": "96.5900",
            "5. volume": "10507000"
        },
        "2001-09-06": {
            "1. open": "100.6800",
            "2. high": "100.6800",
            "3. low": "97.6500",
            "4. close": "98.0000",
            "5. volume": "9043100"
        },
        "2001-09-05": {
            "1. open": "101.5000",
            "2. high": "102.8300",
            "3. low": "99.6100",
            "4. close": "100.3500",
            "5. volume": "11880700"
        },
        "2001-09-04": {
            "1. open": "100.1500",
            "2. high": "103.1300",
            "3. low": "99.2900",
            "4. close": "101.4900",
            "5. volume": "9891800"
        },
        "2001-08-31": {
            "1. open": "101.0000",
            "2. high": "101.3600",
            "3. low": "99.2400",
            "4. close": "99.9500",
            "5. volume": "8126600"
        },
        "2001-08-30": {
            "1. open": "102.7500",
            "2. high": "103.4000",
            "3. low": "98.8600",
            "4. close": "100.3600",
            "5. volume": "15015500"
        },
        "2001-08-29": {
            "1. open": "105.7500",
            "2. high": "105.9000",
            "3. low": "103.8200",
            "4. close": "104.1300",
            "5. volume": "4840300"
        },
        "2001-08-28": {
            "1. open": "106.9000",
            "2. high": "107.1700",
            "3. low": "104.8700",
            "4. close": "104.9500",
            "5. volume": "5808100"
        },
        "2001-08-27": {
            "1. open": "106.9900",
            "2. high": "108.2000",
            "3. low": "106.6400",
            "4. close": "106.8600",
            "5. volume": "4540900"
        },
        "2001-08-24": {
            "1. open": "103.9500",
            "2. high": "107.8000",
            "3. low": "103.4100",
            "4. close": "106.9900",
            "5. volume": "7711900"
        },
        "2001-08-23": {
            "1. open": "104.0000",
            "2. high": "104.7000",
            "3. low": "103.0000",
            "4. close": "103.0000",
            "5. volume": "5474300"
        },
        "2001-08-22": {
            "1. open": "102.5000",
            "2. high": "104.0400",
            "3. low": "101.7600",
            "4. close": "103.9600",
            "5. volume": "8029000"
        },
        "2001-08-21": {
            "1. open": "103.8500",
            "2. high": "104.9700",
            "3. low": "101.4000",
            "4. close": "101.8900",
            "5. volume": "6515900"
        },
        "2001-08-20": {
            "1. open": "104.6800",
            "2. high": "105.0000",
            "3. low": "102.8000",
            "4. close": "104.1000",
            "5. volume": "5612700"
        },
        "2001-08-17": {
            "1. open": "105.4900",
            "2. high": "105.4900",
            "3. low": "103.9000",
            "4. close": "104.5900",
            "5. volume": "7006200"
        },
        "2001-08-16": {
            "1. open": "104.2000",
            "2. high": "106.0200",
            "3. low": "103.6600",
            "4. close": "105.7500",
            "5. volume": "6215200"
        },
        "2001-08-15": {
            "1. open": "106.3500",
            "2. high": "106.5900",
            "3. low": "105.0100",
            "4. close": "105.0100",
            "5. volume": "4712900"
        },
        "2001-08-14": {
            "1. open": "106.5000",
            "2. high": "106.8500",
            "3. low": "105.4000",
            "4. close": "106.2000",
            "5. volume": "5730200"
        },
        "2001-08-13": {
            "1. open": "105.0000",
            "2. high": "106.6400",
            "3. low": "104.6500",
            "4. close": "105.8600",
            "5. volume": "6024400"
        },
        "2001-08-10": {
            "1. open": "103.8500",
            "2. high": "104.9500",
            "3. low": "102.8100",
            "4. close": "104.9500",
            "5. volume": "5254800"
        },
        "2001-08-09": {
            "1. open": "103.7000",
            "2. high": "104.5400",
            "3. low": "102.7000",
            "4. close": "104.0800",
            "5. volume": "6763200"
        },
        "2001-08-08": {
            "1. open": "105.0000",
            "2. high": "106.1000",
            "3. low": "104.1000",
            "4. close": "104.1900",
            "5. volume": "6398000"
        },
        "2001-08-07": {
            "1. open": "105.8000",
            "2. high": "107.3700",
            "3. low": "105.2600",
            "4. close": "106.2500",
            "5. volume": "4029300"
        },
        "2001-08-06": {
            "1. open": "107.2500",
            "2. high": "107.3700",
            "3. low": "105.7900",
            "4. close": "106.5100",
            "5. volume": "4176800"
        },
        "2001-08-03": {
            "1. open": "107.8000",
            "2. high": "110.0900",
            "3. low": "107.1000",
            "4. close": "108.1800",
            "5. volume": "3704100"
        },
        "2001-08-02": {
            "1. open": "108.5000",
            "2. high": "109.4700",
            "3. low": "107.2100",
            "4. close": "108.8000",
            "5. volume": "5675100"
        },
        "2001-08-01": {
            "1. open": "105.3500",
            "2. high": "108.5000",
            "3. low": "105.3100",
            "4. close": "107.0600",
            "5. volume": "6036100"
        },
        "2001-07-31": {
            "1. open": "105.9000",
            "2. high": "107.0000",
            "3. low": "105.1500",
            "4. close": "105.2100",
            "5. volume": "5603000"
        },
        "2001-07-30": {
            "1. open": "104.9000",
            "2. high": "106.2500",
            "3. low": "104.7600",
            "4. close": "105.8500",
            "5. volume": "4030800"
        },
        "2001-07-27": {
            "1. open": "104.7500",
            "2. high": "105.9500",
            "3. low": "104.1100",
            "4. close": "104.7000",
            "5. volume": "4346500"
        },
        "2001-07-26": {
            "1. open": "104.7500",
            "2. high": "106.0000",
            "3. low": "102.9300",
            "4. close": "106.0000",
            "5. volume": "8428700"
        },
        "2001-07-25": {
            "1. open": "104.5000",
            "2. high": "105.7000",
            "3. low": "102.7300",
            "4. close": "104.8900",
            "5. volume": "6247600"
        },
        "2001-07-24": {
            "1. open": "104.8500",
            "2. high": "106.1500",
            "3. low": "103.7900",
            "4. close": "104.5100",
            "5. volume": "7299800"
        },
        "2001-07-23": {
            "1. open": "105.7000",
            "2. high": "106.9500",
            "3. low": "105.3000",
            "4. close": "105.8500",
            "5. volume": "6315700"
        },
        "2001-07-20": {
            "1. open": "103.4000",
            "2. high": "105.7000",
            "3. low": "103.0300",
            "4. close": "105.7000",
            "5. volume": "8991700"
        },
        "2001-07-19": {
            "1. open": "105.6000",
            "2. high": "106.0000",
            "3. low": "103.1000",
            "4. close": "104.0000",
            "5. volume": "13644500"
        },
        "2001-07-18": {
            "1. open": "106.1000",
            "2. high": "107.6000",
            "3. low": "103.2000",
            "4. close": "104.2800",
            "5. volume": "11670300"
        },
        "2001-07-17": {
            "1. open": "106.1000",
            "2. high": "108.5800",
            "3. low": "104.7500",
            "4. close": "108.5300",
            "5. volume": "8662400"
        },
        "2001-07-16": {
            "1. open": "108.5300",
            "2. high": "109.3800",
            "3. low": "107.2800",
            "4. close": "107.8200",
            "5. volume": "5330100"
        },
        "2001-07-13": {
            "1. open": "106.1500",
            "2. high": "109.3000",
            "3. low": "106.1100",
            "4. close": "108.5300",
            "5. volume": "7841800"
        },
        "2001-07-12": {
            "1. open": "105.9000",
            "2. high": "107.8000",
            "3. low": "105.6200",
            "4. close": "107.2500",
            "5. volume": "8766400"
        },
        "2001-07-11": {
            "1. open": "101.6000",
            "2. high": "104.1300",
            "3. low": "101.5600",
            "4. close": "103.8500",
            "5. volume": "8895400"
        },
        "2001-07-10": {
            "1. open": "104.7300",
            "2. high": "105.4000",
            "3. low": "101.6000",
            "4. close": "101.9600",
            "5. volume": "10266600"
        },
        "2001-07-09": {
            "1. open": "106.5000",
            "2. high": "106.9500",
            "3. low": "103.6500",
            "4. close": "104.7200",
            "5. volume": "9312600"
        },
        "2001-07-06": {
            "1. open": "110.9000",
            "2. high": "110.9000",
            "3. low": "105.8100",
            "4. close": "106.5000",
            "5. volume": "11704600"
        },
        "2001-07-05": {
            "1. open": "112.6000",
            "2. high": "113.2600",
            "3. low": "111.7900",
            "4. close": "112.1000",
            "5. volume": "4419000"
        },
        "2001-07-03": {
            "1. open": "114.1000",
            "2. high": "114.1900",
            "3. low": "112.7600",
            "4. close": "112.9800",
            "5. volume": "3325800"
        },
        "2001-07-02": {
            "1. open": "113.5000",
            "2. high": "115.4000",
            "3. low": "112.9600",
            "4. close": "114.3500",
            "5. volume": "5913100"
        },
        "2001-06-29": {
            "1. open": "115.6000",
            "2. high": "116.6500",
            "3. low": "113.0000",
            "4. close": "113.5000",
            "5. volume": "9477400"
        },
        "2001-06-28": {
            "1. open": "113.8000",
            "2. high": "116.9500",
            "3. low": "113.7500",
            "4. close": "115.1000",
            "5. volume": "8181000"
        },
        "2001-06-27": {
            "1. open": "113.1000",
            "2. high": "114.1800",
            "3. low": "112.4500",
            "4. close": "113.5200",
            "5. volume": "4814100"
        },
        "2001-06-26": {
            "1. open": "111.2500",
            "2. high": "114.0500",
            "3. low": "111.1000",
            "4. close": "113.0400",
            "5. volume": "7081900"
        },
        "2001-06-25": {
            "1. open": "113.7500",
            "2. high": "114.9000",
            "3. low": "111.7800",
            "4. close": "112.6500",
            "5. volume": "5675900"
        },
        "2001-06-22": {
            "1. open": "112.6000",
            "2. high": "114.4300",
            "3. low": "112.5000",
            "4. close": "112.8700",
            "5. volume": "5607200"
        },
        "2001-06-21": {
            "1. open": "112.1500",
            "2. high": "114.7000",
            "3. low": "111.3600",
            "4. close": "112.6000",
            "5. volume": "8155800"
        },
        "2001-06-20": {
            "1. open": "113.5000",
            "2. high": "114.9900",
            "3. low": "111.7600",
            "4. close": "113.0900",
            "5. volume": "8828300"
        },
        "2001-06-19": {
            "1. open": "116.2600",
            "2. high": "117.2500",
            "3. low": "114.5600",
            "4. close": "114.8400",
            "5. volume": "6152800"
        },
        "2001-06-18": {
            "1. open": "113.9800",
            "2. high": "115.4400",
            "3. low": "113.3100",
            "4. close": "114.2700",
            "5. volume": "5182800"
        },
        "2001-06-15": {
            "1. open": "115.1000",
            "2. high": "115.4500",
            "3. low": "113.3800",
            "4. close": "113.6000",
            "5. volume": "12470100"
        },
        "2001-06-14": {
            "1. open": "115.6000",
            "2. high": "116.0800",
            "3. low": "113.9900",
            "4. close": "115.7500",
            "5. volume": "7502500"
        },
        "2001-06-13": {
            "1. open": "117.2500",
            "2. high": "118.4700",
            "3. low": "116.5300",
            "4. close": "116.5400",
            "5. volume": "5703200"
        },
        "2001-06-12": {
            "1. open": "116.7500",
            "2. high": "117.8000",
            "3. low": "115.5500",
            "4. close": "117.2500",
            "5. volume": "7301500"
        },
        "2001-06-11": {
            "1. open": "116.3000",
            "2. high": "118.1400",
            "3. low": "116.1000",
            "4. close": "117.3600",
            "5. volume": "6542700"
        },
        "2001-06-08": {
            "1. open": "117.5000",
            "2. high": "117.5000",
            "3. low": "115.6000",
            "4. close": "116.1000",
            "5. volume": "3099100"
        },
        "2001-06-07": {
            "1. open": "117.0000",
            "2. high": "118.2500",
            "3. low": "117.0000",
            "4. close": "117.2500",
            "5. volume": "6423700"
        },
        "2001-06-06": {
            "1. open": "117.6000",
            "2. high": "119.0000",
            "3. low": "116.5000",
            "4. close": "117.5000",
            "5. volume": "9624200"
        },
        "2001-06-05": {
            "1. open": "113.6400",
            "2. high": "117.6000",
            "3. low": "113.5600",
            "4. close": "116.9700",
            "5. volume": "6154400"
        },
        "2001-06-04": {
            "1. open": "113.2500",
            "2. high": "114.7500",
            "3. low": "112.8500",
            "4. close": "113.6400",
            "5. volume": "3812200"
        },
        "2001-06-01": {
            "1. open": "112.5000",
            "2. high": "113.6000",
            "3. low": "111.9000",
            "4. close": "112.8900",
            "5. volume": "5138900"
        },
        "2001-05-31": {
            "1. open": "112.6500",
            "2. high": "113.8600",
            "3. low": "111.6400",
            "4. close": "111.8000",
            "5. volume": "6724100"
        },
        "2001-05-30": {
            "1. open": "114.0000",
            "2. high": "114.1000",
            "3. low": "112.0000",
            "4. close": "112.6500",
            "5. volume": "9598700"
        },
        "2001-05-29": {
            "1. open": "117.3500",
            "2. high": "117.5900",
            "3. low": "115.0800",
            "4. close": "115.2700",
            "5. volume": "5818000"
        },
        "2001-05-25": {
            "1. open": "119.5200",
            "2. high": "119.9000",
            "3. low": "117.7600",
            "4. close": "117.8000",
            "5. volume": "5629100"
        },
        "2001-05-24": {
            "1. open": "117.5000",
            "2. high": "119.6000",
            "3. low": "117.5000",
            "4. close": "119.6000",
            "5. volume": "7726400"
        },
        "2001-05-23": {
            "1. open": "117.8000",
            "2. high": "118.9500",
            "3. low": "117.1000",
            "4. close": "117.4000",
            "5. volume": "6402600"
        },
        "2001-05-22": {
            "1. open": "119.7000",
            "2. high": "119.7000",
            "3. low": "117.2500",
            "4. close": "118.0100",
            "5. volume": "6005300"
        },
        "2001-05-21": {
            "1. open": "117.9500",
            "2. high": "119.9000",
            "3. low": "117.5500",
            "4. close": "119.0400",
            "5. volume": "8409400"
        },
        "2001-05-18": {
            "1. open": "115.0700",
            "2. high": "117.6800",
            "3. low": "114.9000",
            "4. close": "117.4400",
            "5. volume": "6714900"
        },
        "2001-05-17": {
            "1. open": "115.8000",
            "2. high": "117.0900",
            "3. low": "115.0500",
            "4. close": "115.0700",
            "5. volume": "6887700"
        },
        "2001-05-16": {
            "1. open": "112.5000",
            "2. high": "115.8000",
            "3. low": "112.2000",
            "4. close": "115.8000",
            "5. volume": "7796700"
        },
        "2001-05-15": {
            "1. open": "113.5000",
            "2. high": "114.1500",
            "3. low": "112.5000",
            "4. close": "113.5800",
            "5. volume": "5873400"
        },
        "2001-05-14": {
            "1. open": "111.2000",
            "2. high": "113.1800",
            "3. low": "111.0000",
            "4. close": "112.5600",
            "5. volume": "5254800"
        },
        "2001-05-11": {
            "1. open": "113.7500",
            "2. high": "114.1500",
            "3. low": "110.9600",
            "4. close": "111.8100",
            "5. volume": "8390200"
        },
        "2001-05-10": {
            "1. open": "118.5000",
            "2. high": "118.9000",
            "3. low": "115.2000",
            "4. close": "115.2000",
            "5. volume": "7993900"
        },
        "2001-05-09": {
            "1. open": "116.2000",
            "2. high": "118.1800",
            "3. low": "115.3000",
            "4. close": "116.9800",
            "5. volume": "7680200"
        },
        "2001-05-08": {
            "1. open": "117.2500",
            "2. high": "117.7500",
            "3. low": "115.5000",
            "4. close": "117.7000",
            "5. volume": "7605800"
        },
        "2001-05-07": {
            "1. open": "116.2000",
            "2. high": "117.2500",
            "3. low": "115.0000",
            "4. close": "115.9000",
            "5. volume": "6088600"
        },
        "2001-05-04": {
            "1. open": "112.0000",
            "2. high": "115.8600",
            "3. low": "111.2000",
            "4. close": "115.8600",
            "5. volume": "8681400"
        },
        "2001-05-03": {
            "1. open": "114.6000",
            "2. high": "115.1000",
            "3. low": "112.3500",
            "4. close": "113.7000",
            "5. volume": "6578000"
        },
        "2001-05-02": {
            "1. open": "118.3000",
            "2. high": "118.9500",
            "3. low": "113.7400",
            "4. close": "115.4000",
            "5. volume": "9706200"
        },
        "2001-05-01": {
            "1. open": "115.8500",
            "2. high": "118.6500",
            "3. low": "114.9000",
            "4. close": "118.5100",
            "5. volume": "7790800"
        },
        "2001-04-30": {
            "1. open": "116.4000",
            "2. high": "118.0500",
            "3. low": "114.7200",
            "4. close": "115.1400",
            "5. volume": "7357200"
        },
        "2001-04-27": {
            "1. open": "116.8000",
            "2. high": "116.9000",
            "3. low": "114.5500",
            "4. close": "116.2000",
            "5. volume": "7390600"
        },
        "2001-04-26": {
            "1. open": "114.9500",
            "2. high": "116.7000",
            "3. low": "113.6800",
            "4. close": "113.7400",
            "5. volume": "7346100"
        },
        "2001-04-25": {
            "1. open": "112.0000",
            "2. high": "114.8500",
            "3. low": "111.9900",
            "4. close": "114.8500",
            "5. volume": "6858500"
        },
        "2001-04-24": {
            "1. open": "113.4000",
            "2. high": "114.7500",
            "3. low": "112.3000",
            "4. close": "112.6700",
            "5. volume": "8742000"
        },
        "2001-04-23": {
            "1. open": "114.0100",
            "2. high": "114.0500",
            "3. low": "111.6800",
            "4. close": "112.0000",
            "5. volume": "8537500"
        },
        "2001-04-20": {
            "1. open": "114.3500",
            "2. high": "116.4000",
            "3. low": "113.7500",
            "4. close": "114.8300",
            "5. volume": "12759100"
        },
        "2001-04-19": {
            "1. open": "112.0000",
            "2. high": "115.9000",
            "3. low": "110.4500",
            "4. close": "114.4700",
            "5. volume": "25822400"
        },
        "2001-04-18": {
            "1. open": "103.0000",
            "2. high": "110.0000",
            "3. low": "102.3000",
            "4. close": "106.5000",
            "5. volume": "19814300"
        },
        "2001-04-17": {
            "1. open": "97.0000",
            "2. high": "99.8800",
            "3. low": "97.0000",
            "4. close": "99.7000",
            "5. volume": "9957300"
        },
        "2001-04-16": {
            "1. open": "96.2000",
            "2. high": "99.8900",
            "3. low": "95.2000",
            "4. close": "96.7500",
            "5. volume": "9188500"
        },
        "2001-04-12": {
            "1. open": "96.4000",
            "2. high": "97.5000",
            "3. low": "95.1500",
            "4. close": "96.2000",
            "5. volume": "9390100"
        },
        "2001-04-11": {
            "1. open": "101.5000",
            "2. high": "101.9400",
            "3. low": "95.8000",
            "4. close": "97.4300",
            "5. volume": "11498400"
        },
        "2001-04-10": {
            "1. open": "97.0000",
            "2. high": "99.9000",
            "3. low": "96.5600",
            "4. close": "99.0500",
            "5. volume": "10499400"
        },
        "2001-04-09": {
            "1. open": "98.5000",
            "2. high": "98.7400",
            "3. low": "93.8000",
            "4. close": "96.0000",
            "5. volume": "9486600"
        },
        "2001-04-06": {
            "1. open": "98.0000",
            "2. high": "100.0000",
            "3. low": "96.4000",
            "4. close": "97.9500",
            "5. volume": "13424200"
        },
        "2001-04-05": {
            "1. open": "95.8000",
            "2. high": "100.0000",
            "3. low": "95.5300",
            "4. close": "98.2100",
            "5. volume": "12506100"
        },
        "2001-04-04": {
            "1. open": "90.4500",
            "2. high": "94.0500",
            "3. low": "90.0500",
            "4. close": "92.0000",
            "5. volume": "13515600"
        },
        "2001-04-03": {
            "1. open": "94.6000",
            "2. high": "94.6500",
            "3. low": "90.1000",
            "4. close": "90.3900",
            "5. volume": "13330000"
        },
        "2001-04-02": {
            "1. open": "97.4500",
            "2. high": "98.1000",
            "3. low": "93.5800",
            "4. close": "94.6600",
            "5. volume": "8787000"
        },
        "2001-03-30": {
            "1. open": "96.5000",
            "2. high": "97.5600",
            "3. low": "95.1400",
            "4. close": "96.1800",
            "5. volume": "9461300"
        },
        "2001-03-29": {
            "1. open": "94.4600",
            "2. high": "97.0700",
            "3. low": "94.2600",
            "4. close": "95.0400",
            "5. volume": "10553700"
        },
        "2001-03-28": {
            "1. open": "97.9000",
            "2. high": "98.4500",
            "3. low": "94.2500",
            "4. close": "94.4100",
            "5. volume": "11890500"
        },
        "2001-03-27": {
            "1. open": "94.0000",
            "2. high": "100.0000",
            "3. low": "93.9700",
            "4. close": "99.5000",
            "5. volume": "11851200"
        },
        "2001-03-26": {
            "1. open": "95.2500",
            "2. high": "95.6600",
            "3. low": "93.7500",
            "4. close": "95.4000",
            "5. volume": "8581200"
        },
        "2001-03-23": {
            "1. open": "93.5000",
            "2. high": "94.9900",
            "3. low": "90.2900",
            "4. close": "93.5100",
            "5. volume": "12233600"
        },
        "2001-03-22": {
            "1. open": "89.1200",
            "2. high": "91.0000",
            "3. low": "87.6500",
            "4. close": "89.1000",
            "5. volume": "13328200"
        },
        "2001-03-21": {
            "1. open": "88.4500",
            "2. high": "91.6000",
            "3. low": "87.7500",
            "4. close": "89.0800",
            "5. volume": "11013000"
        },
        "2001-03-20": {
            "1. open": "91.6000",
            "2. high": "92.0300",
            "3. low": "88.1000",
            "4. close": "88.3000",
            "5. volume": "10101100"
        },
        "2001-03-19": {
            "1. open": "91.0000",
            "2. high": "92.8000",
            "3. low": "89.2000",
            "4. close": "92.6000",
            "5. volume": "10235500"
        },
        "2001-03-16": {
            "1. open": "93.9000",
            "2. high": "93.9000",
            "3. low": "88.2000",
            "4. close": "90.1000",
            "5. volume": "20029400"
        },
        "2001-03-15": {
            "1. open": "96.0000",
            "2. high": "97.8700",
            "3. low": "95.1700",
            "4. close": "95.5600",
            "5. volume": "8420000"
        },
        "2001-03-14": {
            "1. open": "95.4000",
            "2. high": "98.9000",
            "3. low": "93.3400",
            "4. close": "94.9600",
            "5. volume": "14246600"
        },
        "2001-03-13": {
            "1. open": "95.1000",
            "2. high": "98.4400",
            "3. low": "94.2000",
            "4. close": "98.3900",
            "5. volume": "12127900"
        },
        "2001-03-12": {
            "1. open": "97.9000",
            "2. high": "98.4000",
            "3. low": "95.0200",
            "4. close": "95.4900",
            "5. volume": "14494800"
        },
        "2001-03-09": {
            "1. open": "105.0000",
            "2. high": "105.0100",
            "3. low": "97.9000",
            "4. close": "99.2900",
            "5. volume": "16688100"
        },
        "2001-03-08": {
            "1. open": "107.1700",
            "2. high": "107.3400",
            "3. low": "105.3700",
            "4. close": "106.4700",
            "5. volume": "6793600"
        },
        "2001-03-07": {
            "1. open": "107.4500",
            "2. high": "108.2500",
            "3. low": "105.6600",
            "4. close": "107.5500",
            "5. volume": "7788900"
        },
        "2001-03-06": {
            "1. open": "106.2500",
            "2. high": "108.4000",
            "3. low": "105.2500",
            "4. close": "106.0000",
            "5. volume": "8120000"
        },
        "2001-03-05": {
            "1. open": "102.8100",
            "2. high": "105.6000",
            "3. low": "102.6400",
            "4. close": "104.9100",
            "5. volume": "6743900"
        },
        "2001-03-02": {
            "1. open": "104.0000",
            "2. high": "107.6500",
            "3. low": "100.9400",
            "4. close": "102.3000",
            "5. volume": "14745500"
        },
        "2001-03-01": {
            "1. open": "99.3000",
            "2. high": "106.4000",
            "3. low": "97.5000",
            "4. close": "106.0500",
            "5. volume": "15102000"
        },
        "2001-02-28": {
            "1. open": "102.9500",
            "2. high": "103.5400",
            "3. low": "99.1000",
            "4. close": "99.9000",
            "5. volume": "11933200"
        },
        "2001-02-27": {
            "1. open": "104.9000",
            "2. high": "106.8700",
            "3. low": "102.5600",
            "4. close": "102.5900",
            "5. volume": "9787900"
        },
        "2001-02-26": {
            "1. open": "105.8000",
            "2. high": "105.8000",
            "3. low": "101.8300",
            "4. close": "105.3000",
            "5. volume": "8344100"
        },
        "2001-02-23": {
            "1. open": "107.5000",
            "2. high": "107.5000",
            "3. low": "100.2500",
            "4. close": "104.0000",
            "5. volume": "15276600"
        },
        "2001-02-22": {
            "1. open": "106.5000",
            "2. high": "110.9000",
            "3. low": "103.3800",
            "4. close": "108.9000",
            "5. volume": "11709000"
        },
        "2001-02-21": {
            "1. open": "109.5500",
            "2. high": "111.5000",
            "3. low": "107.2900",
            "4. close": "107.5100",
            "5. volume": "9156900"
        },
        "2001-02-20": {
            "1. open": "114.5500",
            "2. high": "115.6000",
            "3. low": "110.7800",
            "4. close": "111.5000",
            "5. volume": "6748300"
        },
        "2001-02-16": {
            "1. open": "114.5500",
            "2. high": "115.7500",
            "3. low": "113.9400",
            "4. close": "115.0000",
            "5. volume": "7073000"
        },
        "2001-02-15": {
            "1. open": "116.8000",
            "2. high": "118.6400",
            "3. low": "116.3800",
            "4. close": "116.7800",
            "5. volume": "8098700"
        },
        "2001-02-14": {
            "1. open": "113.7500",
            "2. high": "116.1700",
            "3. low": "112.5000",
            "4. close": "115.1000",
            "5. volume": "7032900"
        },
        "2001-02-13": {
            "1. open": "114.1500",
            "2. high": "117.3800",
            "3. low": "113.0700",
            "4. close": "113.7500",
            "5. volume": "7193200"
        },
        "2001-02-12": {
            "1. open": "110.5500",
            "2. high": "115.7200",
            "3. low": "110.3000",
            "4. close": "114.9000",
            "5. volume": "6729300"
        },
        "2001-02-09": {
            "1. open": "114.0300",
            "2. high": "114.9900",
            "3. low": "111.0000",
            "4. close": "112.0000",
            "5. volume": "6318800"
        },
        "2001-02-08": {
            "1. open": "116.9100",
            "2. high": "118.2000",
            "3. low": "114.0300",
            "4. close": "114.1000",
            "5. volume": "8380800"
        },
        "2001-02-07": {
            "1. open": "113.4000",
            "2. high": "117.6000",
            "3. low": "112.6700",
            "4. close": "116.9100",
            "5. volume": "9006900"
        },
        "2001-02-06": {
            "1. open": "112.2300",
            "2. high": "115.6900",
            "3. low": "111.2000",
            "4. close": "114.1900",
            "5. volume": "7526400"
        },
        "2001-02-05": {
            "1. open": "109.4000",
            "2. high": "112.6000",
            "3. low": "109.3000",
            "4. close": "112.2200",
            "5. volume": "5113700"
        },
        "2001-02-02": {
            "1. open": "112.7500",
            "2. high": "113.9900",
            "3. low": "109.6000",
            "4. close": "110.2700",
            "5. volume": "5428400"
        },
        "2001-02-01": {
            "1. open": "112.4000",
            "2. high": "114.3400",
            "3. low": "111.2000",
            "4. close": "114.0500",
            "5. volume": "5580800"
        },
        "2001-01-31": {
            "1. open": "115.7500",
            "2. high": "116.7500",
            "3. low": "112.0000",
            "4. close": "112.0000",
            "5. volume": "8314200"
        },
        "2001-01-30": {
            "1. open": "115.0000",
            "2. high": "116.7500",
            "3. low": "113.4000",
            "4. close": "116.6100",
            "5. volume": "8242000"
        },
        "2001-01-29": {
            "1. open": "112.5000",
            "2. high": "115.5000",
            "3. low": "112.4700",
            "4. close": "114.9800",
            "5. volume": "5125000"
        },
        "2001-01-26": {
            "1. open": "109.6200",
            "2. high": "115.2500",
            "3. low": "109.1900",
            "4. close": "114.1900",
            "5. volume": "9095200"
        },
        "2001-01-25": {
            "1. open": "110.1200",
            "2. high": "111.1200",
            "3. low": "109.4400",
            "4. close": "110.7500",
            "5. volume": "4982100"
        },
        "2001-01-24": {
            "1. open": "109.0600",
            "2. high": "111.4400",
            "3. low": "108.9400",
            "4. close": "110.4400",
            "5. volume": "6760900"
        },
        "2001-01-23": {
            "1. open": "109.5600",
            "2. high": "109.9400",
            "3. low": "107.6200",
            "4. close": "109.0600",
            "5. volume": "9826900"
        },
        "2001-01-22": {
            "1. open": "109.5000",
            "2. high": "109.9400",
            "3. low": "108.1900",
            "4. close": "108.5600",
            "5. volume": "9618500"
        },
        "2001-01-19": {
            "1. open": "107.5000",
            "2. high": "113.9400",
            "3. low": "107.2500",
            "4. close": "111.2500",
            "5. volume": "14762200"
        },
        "2001-01-18": {
            "1. open": "104.3700",
            "2. high": "110.0000",
            "3. low": "103.5000",
            "4. close": "108.3100",
            "5. volume": "25244900"
        },
        "2001-01-17": {
            "1. open": "95.3700",
            "2. high": "97.7500",
            "3. low": "94.3100",
            "4. close": "96.6900",
            "5. volume": "9727000"
        },
        "2001-01-16": {
            "1. open": "93.7500",
            "2. high": "94.0000",
            "3. low": "91.8100",
            "4. close": "92.7500",
            "5. volume": "5671900"
        },
        "2001-01-12": {
            "1. open": "93.6900",
            "2. high": "96.4400",
            "3. low": "92.3700",
            "4. close": "93.8100",
            "5. volume": "6448000"
        },
        "2001-01-11": {
            "1. open": "92.9400",
            "2. high": "94.2500",
            "3. low": "91.2500",
            "4. close": "93.6900",
            "5. volume": "9635000"
        },
        "2001-01-10": {
            "1. open": "92.5000",
            "2. high": "94.9400",
            "3. low": "91.6900",
            "4. close": "93.4400",
            "5. volume": "7656100"
        },
        "2001-01-09": {
            "1. open": "94.4400",
            "2. high": "95.7500",
            "3. low": "91.4400",
            "4. close": "92.5600",
            "5. volume": "7547100"
        },
        "2001-01-08": {
            "1. open": "93.5000",
            "2. high": "93.9400",
            "3. low": "91.5600",
            "4. close": "93.5600",
            "5. volume": "6064800"
        },
        "2001-01-05": {
            "1. open": "93.9400",
            "2. high": "94.6900",
            "3. low": "91.0000",
            "4. close": "94.0000",
            "5. volume": "8043200"
        },
        "2001-01-04": {
            "1. open": "94.7500",
            "2. high": "99.7500",
            "3. low": "92.6900",
            "4. close": "93.1900",
            "5. volume": "15420500"
        },
        "2001-01-03": {
            "1. open": "83.7500",
            "2. high": "95.0000",
            "3. low": "83.7500",
            "4. close": "94.6200",
            "5. volume": "12769900"
        },
        "2001-01-02": {
            "1. open": "84.5000",
            "2. high": "87.5000",
            "3. low": "84.1200",
            "4. close": "84.8100",
            "5. volume": "8007200"
        },
        "2000-12-29": {
            "1. open": "86.9400",
            "2. high": "86.9400",
            "3. low": "84.2500",
            "4. close": "85.0000",
            "5. volume": "6943700"
        },
        "2000-12-28": {
            "1. open": "83.5000",
            "2. high": "88.1900",
            "3. low": "82.1200",
            "4. close": "85.2500",
            "5. volume": "9798600"
        },
        "2000-12-27": {
            "1. open": "84.7500",
            "2. high": "88.1200",
            "3. low": "83.5600",
            "4. close": "84.6900",
            "5. volume": "8245100"
        },
        "2000-12-26": {
            "1. open": "89.0000",
            "2. high": "89.5600",
            "3. low": "84.2500",
            "4. close": "84.8100",
            "5. volume": "6052300"
        },
        "2000-12-22": {
            "1. open": "84.5000",
            "2. high": "89.3700",
            "3. low": "84.5000",
            "4. close": "89.0000",
            "5. volume": "9514000"
        },
        "2000-12-21": {
            "1. open": "85.5000",
            "2. high": "87.9400",
            "3. low": "80.0600",
            "4. close": "81.5600",
            "5. volume": "12725500"
        },
        "2000-12-20": {
            "1. open": "85.8700",
            "2. high": "88.0000",
            "3. low": "84.8100",
            "4. close": "86.0000",
            "5. volume": "12579400"
        },
        "2000-12-19": {
            "1. open": "90.1900",
            "2. high": "94.4400",
            "3. low": "89.8100",
            "4. close": "90.1200",
            "5. volume": "7705300"
        },
        "2000-12-18": {
            "1. open": "88.3700",
            "2. high": "90.5000",
            "3. low": "88.3700",
            "4. close": "90.5000",
            "5. volume": "7693800"
        },
        "2000-12-15": {
            "1. open": "90.0000",
            "2. high": "90.6900",
            "3. low": "87.3100",
            "4. close": "87.8100",
            "5. volume": "14254500"
        },
        "2000-12-14": {
            "1. open": "92.0000",
            "2. high": "93.6900",
            "3. low": "91.8100",
            "4. close": "92.4400",
            "5. volume": "6131400"
        },
        "2000-12-13": {
            "1. open": "94.8700",
            "2. high": "96.6200",
            "3. low": "90.6900",
            "4. close": "91.2500",
            "5. volume": "6992600"
        },
        "2000-12-12": {
            "1. open": "95.2500",
            "2. high": "96.1200",
            "3. low": "92.5000",
            "4. close": "93.8700",
            "5. volume": "7913300"
        },
        "2000-12-11": {
            "1. open": "96.5000",
            "2. high": "98.2500",
            "3. low": "93.7500",
            "4. close": "95.0000",
            "5. volume": "6185600"
        },
        "2000-12-08": {
            "1. open": "98.0000",
            "2. high": "99.0000",
            "3. low": "95.7500",
            "4. close": "97.0000",
            "5. volume": "6140600"
        },
        "2000-12-07": {
            "1. open": "95.0600",
            "2. high": "95.9400",
            "3. low": "93.1200",
            "4. close": "93.1200",
            "5. volume": "7922000"
        },
        "2000-12-06": {
            "1. open": "101.7500",
            "2. high": "101.8100",
            "3. low": "94.8100",
            "4. close": "96.7500",
            "5. volume": "10096900"
        },
        "2000-12-05": {
            "1. open": "100.4400",
            "2. high": "104.7500",
            "3. low": "99.6200",
            "4. close": "103.3700",
            "5. volume": "7804200"
        },
        "2000-12-04": {
            "1. open": "96.0000",
            "2. high": "99.1900",
            "3. low": "95.7500",
            "4. close": "98.3700",
            "5. volume": "5566800"
        },
        "2000-12-01": {
            "1. open": "94.4400",
            "2. high": "99.3100",
            "3. low": "94.3700",
            "4. close": "95.6200",
            "5. volume": "7525100"
        },
        "2000-11-30": {
            "1. open": "98.0000",
            "2. high": "98.0000",
            "3. low": "92.2500",
            "4. close": "93.5000",
            "5. volume": "10651400"
        },
        "2000-11-29": {
            "1. open": "97.7500",
            "2. high": "99.9400",
            "3. low": "96.6900",
            "4. close": "99.8100",
            "5. volume": "5524600"
        },
        "2000-11-28": {
            "1. open": "98.7500",
            "2. high": "100.7500",
            "3. low": "97.3700",
            "4. close": "97.8700",
            "5. volume": "4799100"
        },
        "2000-11-27": {
            "1. open": "100.4400",
            "2. high": "102.0000",
            "3. low": "98.4400",
            "4. close": "98.4400",
            "5. volume": "3866200"
        },
        "2000-11-24": {
            "1. open": "99.3700",
            "2. high": "101.7500",
            "3. low": "99.2500",
            "4. close": "99.9400",
            "5. volume": "2497500"
        },
        "2000-11-22": {
            "1. open": "98.5000",
            "2. high": "100.8100",
            "3. low": "98.3100",
            "4. close": "98.5000",
            "5. volume": "5537100"
        },
        "2000-11-21": {
            "1. open": "103.2500",
            "2. high": "104.3700",
            "3. low": "98.5000",
            "4. close": "98.5000",
            "5. volume": "7180700"
        },
        "2000-11-20": {
            "1. open": "101.5000",
            "2. high": "103.2500",
            "3. low": "100.8700",
            "4. close": "103.2500",
            "5. volume": "7426600"
        },
        "2000-11-17": {
            "1. open": "98.3100",
            "2. high": "102.5000",
            "3. low": "98.2500",
            "4. close": "101.9400",
            "5. volume": "7717400"
        },
        "2000-11-16": {
            "1. open": "99.2500",
            "2. high": "99.6900",
            "3. low": "98.2500",
            "4. close": "98.2500",
            "5. volume": "3739700"
        },
        "2000-11-15": {
            "1. open": "99.5000",
            "2. high": "100.0600",
            "3. low": "97.6200",
            "4. close": "99.3700",
            "5. volume": "4160300"
        },
        "2000-11-14": {
            "1. open": "99.2500",
            "2. high": "99.8700",
            "3. low": "98.5000",
            "4. close": "99.5000",
            "5. volume": "5150900"
        },
        "2000-11-13": {
            "1. open": "91.8100",
            "2. high": "99.4400",
            "3. low": "91.6200",
            "4. close": "97.4400",
            "5. volume": "8684900"
        },
        "2000-11-10": {
            "1. open": "98.0000",
            "2. high": "98.3700",
            "3. low": "93.0000",
            "4. close": "93.0000",
            "5. volume": "6807900"
        },
        "2000-11-09": {
            "1. open": "96.7500",
            "2. high": "100.0000",
            "3. low": "95.6900",
            "4. close": "99.4400",
            "5. volume": "9047900"
        },
        "2000-11-08": {
            "1. open": "103.6200",
            "2. high": "103.7500",
            "3. low": "99.2500",
            "4. close": "100.0000",
            "5. volume": "6990800"
        },
        "2000-11-07": {
            "1. open": "101.1200",
            "2. high": "103.5000",
            "3. low": "100.6900",
            "4. close": "102.3100",
            "5. volume": "5420600"
        },
        "2000-11-06": {
            "1. open": "99.8700",
            "2. high": "102.3700",
            "3. low": "99.4400",
            "4. close": "100.3100",
            "5. volume": "4448500"
        },
        "2000-11-03": {
            "1. open": "102.5000",
            "2. high": "102.6200",
            "3. low": "99.3700",
            "4. close": "100.1200",
            "5. volume": "5848500"
        },
        "2000-11-02": {
            "1. open": "99.0000",
            "2. high": "102.3100",
            "3. low": "98.5000",
            "4. close": "101.9400",
            "5. volume": "7445100"
        },
        "2000-11-01": {
            "1. open": "98.4400",
            "2. high": "99.8700",
            "3. low": "97.2500",
            "4. close": "98.5600",
            "5. volume": "7466200"
        },
        "2000-10-31": {
            "1. open": "93.7500",
            "2. high": "99.1200",
            "3. low": "93.7500",
            "4. close": "98.5000",
            "5. volume": "10902600"
        },
        "2000-10-30": {
            "1. open": "93.5000",
            "2. high": "93.7500",
            "3. low": "90.3100",
            "4. close": "93.3100",
            "5. volume": "8084000"
        },
        "2000-10-27": {
            "1. open": "93.0000",
            "2. high": "93.6900",
            "3. low": "91.0000",
            "4. close": "93.6900",
            "5. volume": "6431400"
        },
        "2000-10-26": {
            "1. open": "88.0000",
            "2. high": "92.8700",
            "3. low": "87.6200",
            "4. close": "92.7500",
            "5. volume": "10135700"
        },
        "2000-10-25": {
            "1. open": "90.5000",
            "2. high": "90.9400",
            "3. low": "86.9400",
            "4. close": "87.5600",
            "5. volume": "14058500"
        },
        "2000-10-24": {
            "1. open": "93.0000",
            "2. high": "94.3700",
            "3. low": "90.1900",
            "4. close": "91.4400",
            "5. volume": "8826200"
        },
        "2000-10-23": {
            "1. open": "94.7500",
            "2. high": "95.0000",
            "3. low": "91.0600",
            "4. close": "92.8700",
            "5. volume": "9338600"
        },
        "2000-10-20": {
            "1. open": "95.1200",
            "2. high": "96.2500",
            "3. low": "94.1900",
            "4. close": "94.7500",
            "5. volume": "9369200"
        },
        "2000-10-19": {
            "1. open": "98.0000",
            "2. high": "98.5000",
            "3. low": "92.6900",
            "4. close": "96.4400",
            "5. volume": "17966900"
        },
        "2000-10-18": {
            "1. open": "96.7500",
            "2. high": "99.1200",
            "3. low": "90.2500",
            "4. close": "95.4400",
            "5. volume": "29777800"
        },
        "2000-10-17": {
            "1. open": "111.9400",
            "2. high": "113.8700",
            "3. low": "108.5600",
            "4. close": "113.0000",
            "5. volume": "8882500"
        },
        "2000-10-16": {
            "1. open": "111.5000",
            "2. high": "113.1200",
            "3. low": "108.5600",
            "4. close": "111.1200",
            "5. volume": "7710400"
        },
        "2000-10-13": {
            "1. open": "104.1900",
            "2. high": "110.4400",
            "3. low": "104.1900",
            "4. close": "109.0600",
            "5. volume": "9092600"
        },
        "2000-10-12": {
            "1. open": "114.2500",
            "2. high": "114.3700",
            "3. low": "103.1200",
            "4. close": "103.1200",
            "5. volume": "9704900"
        },
        "2000-10-11": {
            "1. open": "111.8700",
            "2. high": "112.9400",
            "3. low": "107.5000",
            "4. close": "112.0000",
            "5. volume": "8775800"
        },
        "2000-10-10": {
            "1. open": "116.6200",
            "2. high": "117.1200",
            "3. low": "112.4400",
            "4. close": "114.8700",
            "5. volume": "5614200"
        },
        "2000-10-09": {
            "1. open": "115.9400",
            "2. high": "119.3700",
            "3. low": "114.3100",
            "4. close": "117.9400",
            "5. volume": "4898000"
        },
        "2000-10-06": {
            "1. open": "114.0000",
            "2. high": "116.1200",
            "3. low": "112.7500",
            "4. close": "116.0000",
            "5. volume": "6108400"
        },
        "2000-10-05": {
            "1. open": "113.8100",
            "2. high": "114.5600",
            "3. low": "111.5600",
            "4. close": "113.1900",
            "5. volume": "5547000"
        },
        "2000-10-04": {
            "1. open": "110.3700",
            "2. high": "114.8700",
            "3. low": "108.5600",
            "4. close": "114.3700",
            "5. volume": "11668900"
        },
        "2000-10-03": {
            "1. open": "118.8700",
            "2. high": "119.3700",
            "3. low": "110.0000",
            "4. close": "110.5600",
            "5. volume": "11744200"
        },
        "2000-10-02": {
            "1. open": "112.6200",
            "2. high": "119.6200",
            "3. low": "112.6200",
            "4. close": "117.8100",
            "5. volume": "8872200"
        },
        "2000-09-29": {
            "1. open": "115.5000",
            "2. high": "116.9400",
            "3. low": "110.2500",
            "4. close": "112.6200",
            "5. volume": "9594600"
        },
        "2000-09-28": {
            "1. open": "117.3700",
            "2. high": "118.8700",
            "3. low": "115.0000",
            "4. close": "115.2500",
            "5. volume": "5309100"
        },
        "2000-09-27": {
            "1. open": "120.0600",
            "2. high": "120.3100",
            "3. low": "115.5000",
            "4. close": "118.0000",
            "5. volume": "5948900"
        },
        "2000-09-26": {
            "1. open": "120.0000",
            "2. high": "121.8700",
            "3. low": "118.3700",
            "4. close": "119.1200",
            "5. volume": "6217200"
        },
        "2000-09-25": {
            "1. open": "124.5000",
            "2. high": "126.6200",
            "3. low": "121.0000",
            "4. close": "123.0000",
            "5. volume": "4291000"
        },
        "2000-09-22": {
            "1. open": "123.0000",
            "2. high": "124.3100",
            "3. low": "121.3100",
            "4. close": "123.8700",
            "5. volume": "5930100"
        },
        "2000-09-21": {
            "1. open": "124.1900",
            "2. high": "126.6900",
            "3. low": "120.0000",
            "4. close": "121.5000",
            "5. volume": "4302200"
        },
        "2000-09-20": {
            "1. open": "124.6900",
            "2. high": "126.5600",
            "3. low": "123.5000",
            "4. close": "124.7500",
            "5. volume": "4623400"
        },
        "2000-09-19": {
            "1. open": "122.7500",
            "2. high": "126.2500",
            "3. low": "122.5600",
            "4. close": "124.9400",
            "5. volume": "3341000"
        },
        "2000-09-18": {
            "1. open": "125.2500",
            "2. high": "126.0000",
            "3. low": "123.0600",
            "4. close": "123.2500",
            "5. volume": "3932800"
        },
        "2000-09-15": {
            "1. open": "126.8100",
            "2. high": "127.2500",
            "3. low": "124.7500",
            "4. close": "125.0000",
            "5. volume": "5481700"
        },
        "2000-09-14": {
            "1. open": "128.0000",
            "2. high": "129.1900",
            "3. low": "126.3100",
            "4. close": "126.8700",
            "5. volume": "4425500"
        },
        "2000-09-13": {
            "1. open": "123.1200",
            "2. high": "128.8100",
            "3. low": "122.7500",
            "4. close": "127.6900",
            "5. volume": "5473600"
        },
        "2000-09-12": {
            "1. open": "124.8100",
            "2. high": "126.8700",
            "3. low": "124.0600",
            "4. close": "125.0000",
            "5. volume": "5001700"
        },
        "2000-09-11": {
            "1. open": "127.8700",
            "2. high": "128.2500",
            "3. low": "123.6200",
            "4. close": "124.5000",
            "5. volume": "7617700"
        },
        "2000-09-08": {
            "1. open": "132.5000",
            "2. high": "132.9400",
            "3. low": "129.3800",
            "4. close": "129.5000",
            "5. volume": "4993700"
        },
        "2000-09-07": {
            "1. open": "131.8800",
            "2. high": "134.5000",
            "3. low": "131.8800",
            "4. close": "133.3800",
            "5. volume": "4622800"
        },
        "2000-09-06": {
            "1. open": "130.8800",
            "2. high": "134.8800",
            "3. low": "130.3800",
            "4. close": "131.4400",
            "5. volume": "6473000"
        },
        "2000-09-05": {
            "1. open": "132.8100",
            "2. high": "133.3100",
            "3. low": "130.8100",
            "4. close": "131.1900",
            "5. volume": "4112100"
        },
        "2000-09-01": {
            "1. open": "133.0600",
            "2. high": "134.9400",
            "3. low": "132.6300",
            "4. close": "133.6300",
            "5. volume": "5776300"
        },
        "2000-08-31": {
            "1. open": "131.8800",
            "2. high": "134.1900",
            "3. low": "131.6300",
            "4. close": "132.0200",
            "5. volume": "5469500"
        },
        "2000-08-30": {
            "1. open": "130.7500",
            "2. high": "131.5000",
            "3. low": "129.5600",
            "4. close": "130.3100",
            "5. volume": "4928800"
        },
        "2000-08-29": {
            "1. open": "131.5000",
            "2. high": "134.2500",
            "3. low": "131.0000",
            "4. close": "132.8800",
            "5. volume": "6040000"
        },
        "2000-08-28": {
            "1. open": "129.8800",
            "2. high": "133.1900",
            "3. low": "129.7500",
            "4. close": "131.5000",
            "5. volume": "8536600"
        },
        "2000-08-25": {
            "1. open": "124.3100",
            "2. high": "129.8800",
            "3. low": "124.2500",
            "4. close": "129.0000",
            "5. volume": "8279000"
        },
        "2000-08-24": {
            "1. open": "123.0000",
            "2. high": "125.4400",
            "3. low": "122.6900",
            "4. close": "124.8100",
            "5. volume": "5988300"
        },
        "2000-08-23": {
            "1. open": "120.3100",
            "2. high": "123.7500",
            "3. low": "119.8700",
            "4. close": "123.2500",
            "5. volume": "4251200"
        },
        "2000-08-22": {
            "1. open": "121.1900",
            "2. high": "122.1900",
            "3. low": "121.0000",
            "4. close": "121.3700",
            "5. volume": "2769400"
        },
        "2000-08-21": {
            "1. open": "121.0600",
            "2. high": "122.1900",
            "3. low": "120.0600",
            "4. close": "121.4400",
            "5. volume": "3234200"
        },
        "2000-08-18": {
            "1. open": "122.3700",
            "2. high": "123.3700",
            "3. low": "120.1200",
            "4. close": "120.4400",
            "5. volume": "4127500"
        },
        "2000-08-17": {
            "1. open": "119.7500",
            "2. high": "122.8100",
            "3. low": "119.5000",
            "4. close": "122.5000",
            "5. volume": "4338400"
        },
        "2000-08-16": {
            "1. open": "121.0600",
            "2. high": "122.9400",
            "3. low": "119.5000",
            "4. close": "122.3700",
            "5. volume": "5946000"
        },
        "2000-08-15": {
            "1. open": "122.0600",
            "2. high": "122.6200",
            "3. low": "120.7500",
            "4. close": "122.0000",
            "5. volume": "4378100"
        },
        "2000-08-14": {
            "1. open": "120.0000",
            "2. high": "123.6900",
            "3. low": "119.3100",
            "4. close": "123.2500",
            "5. volume": "4949400"
        },
        "2000-08-11": {
            "1. open": "119.7500",
            "2. high": "121.8100",
            "3. low": "119.1900",
            "4. close": "120.6200",
            "5. volume": "6142400"
        },
        "2000-08-10": {
            "1. open": "118.7500",
            "2. high": "120.2500",
            "3. low": "117.8700",
            "4. close": "119.7500",
            "5. volume": "5484100"
        },
        "2000-08-09": {
            "1. open": "119.0000",
            "2. high": "120.8100",
            "3. low": "118.7500",
            "4. close": "118.7500",
            "5. volume": "6585400"
        },
        "2000-08-08": {
            "1. open": "115.6900",
            "2. high": "119.6200",
            "3. low": "115.5600",
            "4. close": "118.8700",
            "5. volume": "5736700"
        },
        "2000-08-07": {
            "1. open": "116.6200",
            "2. high": "119.0000",
            "3. low": "115.8100",
            "4. close": "116.3100",
            "5. volume": "5910700"
        },
        "2000-08-04": {
            "1. open": "116.0000",
            "2. high": "116.5000",
            "3. low": "114.3100",
            "4. close": "115.8700",
            "5. volume": "4460500"
        },
        "2000-08-03": {
            "1. open": "113.0000",
            "2. high": "116.5000",
            "3. low": "112.3100",
            "4. close": "116.0000",
            "5. volume": "5567400"
        },
        "2000-08-02": {
            "1. open": "111.0000",
            "2. high": "114.8700",
            "3. low": "110.7500",
            "4. close": "114.2500",
            "5. volume": "5877900"
        },
        "2000-08-01": {
            "1. open": "112.0000",
            "2. high": "112.4400",
            "3. low": "110.2500",
            "4. close": "110.5000",
            "5. volume": "2996500"
        },
        "2000-07-31": {
            "1. open": "110.5000",
            "2. high": "113.6900",
            "3. low": "110.0600",
            "4. close": "112.2500",
            "5. volume": "5113500"
        },
        "2000-07-28": {
            "1. open": "111.1200",
            "2. high": "112.5000",
            "3. low": "108.8700",
            "4. close": "111.8100",
            "5. volume": "5355600"
        },
        "2000-07-27": {
            "1. open": "109.8700",
            "2. high": "111.5000",
            "3. low": "109.3100",
            "4. close": "110.3100",
            "5. volume": "4047400"
        },
        "2000-07-26": {
            "1. open": "111.0000",
            "2. high": "112.3700",
            "3. low": "108.8700",
            "4. close": "109.8700",
            "5. volume": "6670400"
        },
        "2000-07-25": {
            "1. open": "113.2500",
            "2. high": "113.3700",
            "3. low": "110.2500",
            "4. close": "112.0000",
            "5. volume": "5566900"
        },
        "2000-07-24": {
            "1. open": "114.1200",
            "2. high": "115.6200",
            "3. low": "111.6200",
            "4. close": "112.5000",
            "5. volume": "6814400"
        },
        "2000-07-21": {
            "1. open": "117.0000",
            "2. high": "117.0000",
            "3. low": "113.7500",
            "4. close": "114.7500",
            "5. volume": "8966400"
        },
        "2000-07-20": {
            "1. open": "112.0000",
            "2. high": "117.8100",
            "3. low": "111.7500",
            "4. close": "117.2500",
            "5. volume": "23048400"
        },
        "2000-07-19": {
            "1. open": "102.3700",
            "2. high": "109.5000",
            "3. low": "101.0000",
            "4. close": "108.7500",
            "5. volume": "7781400"
        },
        "2000-07-18": {
            "1. open": "104.1200",
            "2. high": "104.8100",
            "3. low": "102.6200",
            "4. close": "103.3100",
            "5. volume": "6452700"
        },
        "2000-07-17": {
            "1. open": "104.4400",
            "2. high": "107.8700",
            "3. low": "104.1900",
            "4. close": "105.5000",
            "5. volume": "6632700"
        },
        "2000-07-14": {
            "1. open": "103.7500",
            "2. high": "104.8700",
            "3. low": "103.1200",
            "4. close": "103.9400",
            "5. volume": "4020000"
        },
        "2000-07-13": {
            "1. open": "105.4400",
            "2. high": "105.9400",
            "3. low": "102.0000",
            "4. close": "104.0000",
            "5. volume": "5669700"
        },
        "2000-07-12": {
            "1. open": "103.1900",
            "2. high": "105.8700",
            "3. low": "102.6200",
            "4. close": "104.6200",
            "5. volume": "5550500"
        },
        "2000-07-11": {
            "1. open": "103.2500",
            "2. high": "104.0000",
            "3. low": "101.0000",
            "4. close": "102.0000",
            "5. volume": "5619800"
        },
        "2000-07-10": {
            "1. open": "104.6900",
            "2. high": "104.9400",
            "3. low": "102.8700",
            "4. close": "103.3100",
            "5. volume": "4212200"
        },
        "2000-07-07": {
            "1. open": "102.6900",
            "2. high": "105.0600",
            "3. low": "101.6200",
            "4. close": "105.0600",
            "5. volume": "9031700"
        },
        "2000-07-06": {
            "1. open": "105.0000",
            "2. high": "105.1200",
            "3. low": "100.0000",
            "4. close": "101.2500",
            "5. volume": "12932700"
        },
        "2000-07-05": {
            "1. open": "105.6200",
            "2. high": "105.6200",
            "3. low": "101.1200",
            "4. close": "105.0000",
            "5. volume": "14339600"
        },
        "2000-07-03": {
            "1. open": "108.7500",
            "2. high": "109.8700",
            "3. low": "108.3100",
            "4. close": "109.5000",
            "5. volume": "2304400"
        },
        "2000-06-30": {
            "1. open": "112.6900",
            "2. high": "113.1900",
            "3. low": "108.6200",
            "4. close": "109.5600",
            "5. volume": "8612600"
        },
        "2000-06-29": {
            "1. open": "111.7500",
            "2. high": "114.3700",
            "3. low": "110.0600",
            "4. close": "114.0000",
            "5. volume": "7688500"
        },
        "2000-06-28": {
            "1. open": "110.0000",
            "2. high": "115.1900",
            "3. low": "109.8700",
            "4. close": "113.7800",
            "5. volume": "6436600"
        },
        "2000-06-27": {
            "1. open": "111.6200",
            "2. high": "112.8100",
            "3. low": "108.7500",
            "4. close": "109.7500",
            "5. volume": "6607900"
        },
        "2000-06-26": {
            "1. open": "113.0000",
            "2. high": "115.7500",
            "3. low": "112.8700",
            "4. close": "114.4100",
            "5. volume": "3625900"
        },
        "2000-06-23": {
            "1. open": "113.5000",
            "2. high": "113.6200",
            "3. low": "110.8100",
            "4. close": "111.8700",
            "5. volume": "3360900"
        },
        "2000-06-22": {
            "1. open": "114.1200",
            "2. high": "114.3100",
            "3. low": "111.2500",
            "4. close": "111.8100",
            "5. volume": "4853100"
        },
        "2000-06-21": {
            "1. open": "115.5600",
            "2. high": "115.9400",
            "3. low": "113.5000",
            "4. close": "114.5000",
            "5. volume": "6487000"
        },
        "2000-06-20": {
            "1. open": "120.0000",
            "2. high": "120.6900",
            "3. low": "115.3700",
            "4. close": "116.3700",
            "5. volume": "7103800"
        },
        "2000-06-19": {
            "1. open": "113.5000",
            "2. high": "120.3700",
            "3. low": "113.2500",
            "4. close": "120.3700",
            "5. volume": "6059200"
        },
        "2000-06-16": {
            "1. open": "116.3100",
            "2. high": "117.6900",
            "3. low": "113.2500",
            "4. close": "113.2500",
            "5. volume": "8046200"
        },
        "2000-06-15": {
            "1. open": "116.0000",
            "2. high": "119.0000",
            "3. low": "115.8700",
            "4. close": "116.8100",
            "5. volume": "5386300"
        },
        "2000-06-14": {
            "1. open": "118.8700",
            "2. high": "120.0000",
            "3. low": "115.5000",
            "4. close": "116.0000",
            "5. volume": "5282600"
        },
        "2000-06-13": {
            "1. open": "118.8700",
            "2. high": "119.9400",
            "3. low": "116.7500",
            "4. close": "119.3100",
            "5. volume": "4008600"
        },
        "2000-06-12": {
            "1. open": "119.1200",
            "2. high": "120.4400",
            "3. low": "118.8400",
            "4. close": "118.8400",
            "5. volume": "3640300"
        },
        "2000-06-09": {
            "1. open": "119.8700",
            "2. high": "120.7500",
            "3. low": "118.8700",
            "4. close": "119.6900",
            "5. volume": "4739100"
        },
        "2000-06-08": {
            "1. open": "119.3700",
            "2. high": "122.3100",
            "3. low": "117.5000",
            "4. close": "119.7500",
            "5. volume": "9325600"
        },
        "2000-06-07": {
            "1. open": "112.5000",
            "2. high": "121.7500",
            "3. low": "111.5000",
            "4. close": "121.0000",
            "5. volume": "11115500"
        },
        "2000-06-06": {
            "1. open": "112.2500",
            "2. high": "114.6200",
            "3. low": "111.2500",
            "4. close": "112.3700",
            "5. volume": "5369400"
        },
        "2000-06-05": {
            "1. open": "108.4400",
            "2. high": "114.1900",
            "3. low": "108.4400",
            "4. close": "112.8100",
            "5. volume": "7281400"
        },
        "2000-06-02": {
            "1. open": "109.0000",
            "2. high": "109.7500",
            "3. low": "107.6200",
            "4. close": "108.8100",
            "5. volume": "5473300"
        },
        "2000-06-01": {
            "1. open": "107.5600",
            "2. high": "108.9400",
            "3. low": "105.5000",
            "4. close": "106.0000",
            "5. volume": "5712500"
        },
        "2000-05-31": {
            "1. open": "110.5000",
            "2. high": "110.7500",
            "3. low": "107.1900",
            "4. close": "107.3100",
            "5. volume": "3732500"
        },
        "2000-05-30": {
            "1. open": "107.7500",
            "2. high": "111.0000",
            "3. low": "107.6900",
            "4. close": "110.9400",
            "5. volume": "3617500"
        },
        "2000-05-26": {
            "1. open": "105.5000",
            "2. high": "107.1900",
            "3. low": "104.5600",
            "4. close": "106.9400",
            "5. volume": "4296900"
        },
        "2000-05-25": {
            "1. open": "110.5000",
            "2. high": "112.2500",
            "3. low": "106.3700",
            "4. close": "106.5000",
            "5. volume": "5967600"
        },
        "2000-05-24": {
            "1. open": "106.5000",
            "2. high": "110.0000",
            "3. low": "104.1900",
            "4. close": "109.6200",
            "5. volume": "8184200"
        },
        "2000-05-23": {
            "1. open": "109.0000",
            "2. high": "110.0000",
            "3. low": "107.1200",
            "4. close": "107.3700",
            "5. volume": "5978900"
        },
        "2000-05-22": {
            "1. open": "106.0000",
            "2. high": "109.2500",
            "3. low": "103.4400",
            "4. close": "109.2500",
            "5. volume": "6769400"
        },
        "2000-05-19": {
            "1. open": "106.0600",
            "2. high": "107.5000",
            "3. low": "105.0000",
            "4. close": "106.4400",
            "5. volume": "6419200"
        },
        "2000-05-18": {
            "1. open": "106.1200",
            "2. high": "107.3100",
            "3. low": "104.6900",
            "4. close": "106.0600",
            "5. volume": "4577200"
        },
        "2000-05-17": {
            "1. open": "107.5000",
            "2. high": "108.8700",
            "3. low": "106.1200",
            "4. close": "107.8700",
            "5. volume": "5524500"
        },
        "2000-05-16": {
            "1. open": "105.1200",
            "2. high": "109.2500",
            "3. low": "105.0000",
            "4. close": "109.0000",
            "5. volume": "7265800"
        },
        "2000-05-15": {
            "1. open": "104.0000",
            "2. high": "104.8700",
            "3. low": "102.0000",
            "4. close": "104.1900",
            "5. volume": "5907800"
        },
        "2000-05-12": {
            "1. open": "103.7500",
            "2. high": "105.7500",
            "3. low": "103.2500",
            "4. close": "104.4400",
            "5. volume": "5599700"
        },
        "2000-05-11": {
            "1. open": "104.0000",
            "2. high": "107.5000",
            "3. low": "103.1900",
            "4. close": "104.4400",
            "5. volume": "8106200"
        },
        "2000-05-10": {
            "1. open": "105.5000",
            "2. high": "105.6900",
            "3. low": "102.0600",
            "4. close": "103.0000",
            "5. volume": "10012700"
        },
        "2000-05-09": {
            "1. open": "110.5000",
            "2. high": "110.6200",
            "3. low": "108.2500",
            "4. close": "109.0000",
            "5. volume": "4864900"
        },
        "2000-05-08": {
            "1. open": "108.0600",
            "2. high": "110.3700",
            "3. low": "107.6200",
            "4. close": "109.7500",
            "5. volume": "4826900"
        },
        "2000-05-05": {
            "1. open": "106.6200",
            "2. high": "109.6200",
            "3. low": "106.5000",
            "4. close": "107.8700",
            "5. volume": "4695100"
        },
        "2000-05-04": {
            "1. open": "109.1200",
            "2. high": "109.1900",
            "3. low": "107.1900",
            "4. close": "107.6200",
            "5. volume": "3631300"
        },
        "2000-05-03": {
            "1. open": "110.5000",
            "2. high": "111.1200",
            "3. low": "106.5600",
            "4. close": "108.1200",
            "5. volume": "5543800"
        },
        "2000-05-02": {
            "1. open": "111.0000",
            "2. high": "113.6200",
            "3. low": "110.6900",
            "4. close": "111.3700",
            "5. volume": "4085000"
        },
        "2000-05-01": {
            "1. open": "112.5000",
            "2. high": "113.1900",
            "3. low": "110.4400",
            "4. close": "112.0000",
            "5. volume": "4196100"
        },
        "2000-04-28": {
            "1. open": "112.0000",
            "2. high": "112.6900",
            "3. low": "110.1200",
            "4. close": "111.5000",
            "5. volume": "4888600"
        },
        "2000-04-27": {
            "1. open": "109.5000",
            "2. high": "113.1200",
            "3. low": "108.6900",
            "4. close": "110.6200",
            "5. volume": "6317500"
        },
        "2000-04-26": {
            "1. open": "112.5000",
            "2. high": "113.9400",
            "3. low": "109.0000",
            "4. close": "110.5000",
            "5. volume": "6182800"
        },
        "2000-04-25": {
            "1. open": "106.5000",
            "2. high": "113.0000",
            "3. low": "106.4400",
            "4. close": "112.5000",
            "5. volume": "9576400"
        },
        "2000-04-24": {
            "1. open": "102.0000",
            "2. high": "107.1900",
            "3. low": "101.2500",
            "4. close": "106.5000",
            "5. volume": "8523100"
        },
        "2000-04-20": {
            "1. open": "105.0000",
            "2. high": "105.2500",
            "3. low": "102.0600",
            "4. close": "104.0000",
            "5. volume": "10633300"
        },
        "2000-04-19": {
            "1. open": "109.7500",
            "2. high": "109.7500",
            "3. low": "102.8100",
            "4. close": "105.0000",
            "5. volume": "14674500"
        },
        "2000-04-18": {
            "1. open": "112.2500",
            "2. high": "115.1200",
            "3. low": "110.0600",
            "4. close": "111.5000",
            "5. volume": "8205500"
        },
        "2000-04-17": {
            "1. open": "103.8700",
            "2. high": "112.2500",
            "3. low": "103.3100",
            "4. close": "111.8700",
            "5. volume": "9969500"
        },
        "2000-04-14": {
            "1. open": "109.8100",
            "2. high": "112.7500",
            "3. low": "102.8700",
            "4. close": "105.0000",
            "5. volume": "11782000"
        },
        "2000-04-13": {
            "1. open": "112.5000",
            "2. high": "114.3100",
            "3. low": "110.0000",
            "4. close": "110.6200",
            "5. volume": "8236400"
        },
        "2000-04-12": {
            "1. open": "119.6200",
            "2. high": "119.6200",
            "3. low": "111.6900",
            "4. close": "113.7500",
            "5. volume": "8885200"
        },
        "2000-04-11": {
            "1. open": "121.6200",
            "2. high": "121.6200",
            "3. low": "117.8100",
            "4. close": "119.3700",
            "5. volume": "7738700"
        },
        "2000-04-10": {
            "1. open": "124.7500",
            "2. high": "125.3700",
            "3. low": "121.5600",
            "4. close": "122.1200",
            "5. volume": "5507300"
        },
        "2000-04-07": {
            "1. open": "123.5000",
            "2. high": "125.6900",
            "3. low": "121.5000",
            "4. close": "123.1200",
            "5. volume": "5380300"
        },
        "2000-04-06": {
            "1. open": "123.5000",
            "2. high": "128.0000",
            "3. low": "122.6200",
            "4. close": "122.7500",
            "5. volume": "8887400"
        },
        "2000-04-05": {
            "1. open": "120.5000",
            "2. high": "125.7500",
            "3. low": "119.7500",
            "4. close": "125.0000",
            "5. volume": "8693500"
        },
        "2000-04-04": {
            "1. open": "121.5000",
            "2. high": "126.9400",
            "3. low": "115.0600",
            "4. close": "121.1900",
            "5. volume": "16667200"
        },
        "2000-04-03": {
            "1. open": "120.0000",
            "2. high": "122.3700",
            "3. low": "119.4400",
            "4. close": "122.0000",
            "5. volume": "7715600"
        },
        "2000-03-31": {
            "1. open": "122.6200",
            "2. high": "123.7500",
            "3. low": "117.0600",
            "4. close": "118.3700",
            "5. volume": "8015200"
        },
        "2000-03-30": {
            "1. open": "118.8700",
            "2. high": "123.0000",
            "3. low": "118.6900",
            "4. close": "122.7500",
            "5. volume": "9158000"
        },
        "2000-03-29": {
            "1. open": "122.3100",
            "2. high": "122.4400",
            "3. low": "118.5000",
            "4. close": "119.0000",
            "5. volume": "7312300"
        },
        "2000-03-28": {
            "1. open": "125.7500",
            "2. high": "127.0000",
            "3. low": "122.0600",
            "4. close": "122.5000",
            "5. volume": "8149600"
        },
        "2000-03-27": {
            "1. open": "125.0000",
            "2. high": "128.2500",
            "3. low": "124.6200",
            "4. close": "126.8700",
            "5. volume": "11862900"
        },
        "2000-03-24": {
            "1. open": "115.3700",
            "2. high": "122.2500",
            "3. low": "115.0600",
            "4. close": "120.6200",
            "5. volume": "12125600"
        },
        "2000-03-23": {
            "1. open": "115.8700",
            "2. high": "115.8700",
            "3. low": "111.6200",
            "4. close": "115.2500",
            "5. volume": "6492400"
        },
        "2000-03-22": {
            "1. open": "114.5000",
            "2. high": "115.3700",
            "3. low": "113.8700",
            "4. close": "114.2500",
            "5. volume": "6137800"
        },
        "2000-03-21": {
            "1. open": "112.8100",
            "2. high": "114.6900",
            "3. low": "111.9400",
            "4. close": "113.5000",
            "5. volume": "6771600"
        },
        "2000-03-20": {
            "1. open": "110.0000",
            "2. high": "113.3700",
            "3. low": "109.9400",
            "4. close": "112.7500",
            "5. volume": "6563500"
        },
        "2000-03-17": {
            "1. open": "108.2500",
            "2. high": "111.6900",
            "3. low": "107.6900",
            "4. close": "110.0000",
            "5. volume": "8857300"
        },
        "2000-03-16": {
            "1. open": "109.0000",
            "2. high": "109.8100",
            "3. low": "107.8700",
            "4. close": "109.0000",
            "5. volume": "6622500"
        },
        "2000-03-15": {
            "1. open": "107.5000",
            "2. high": "108.2500",
            "3. low": "106.1200",
            "4. close": "107.0000",
            "5. volume": "5665900"
        },
        "2000-03-14": {
            "1. open": "107.7500",
            "2. high": "110.0000",
            "3. low": "107.3700",
            "4. close": "108.6200",
            "5. volume": "7973700"
        },
        "2000-03-13": {
            "1. open": "104.0000",
            "2. high": "109.0000",
            "3. low": "102.5000",
            "4. close": "107.6900",
            "5. volume": "7871000"
        },
        "2000-03-10": {
            "1. open": "107.6200",
            "2. high": "109.0000",
            "3. low": "105.0000",
            "4. close": "105.2500",
            "5. volume": "7093200"
        },
        "2000-03-09": {
            "1. open": "106.5000",
            "2. high": "108.0000",
            "3. low": "104.1200",
            "4. close": "108.0000",
            "5. volume": "6334100"
        },
        "2000-03-08": {
            "1. open": "103.0000",
            "2. high": "106.8700",
            "3. low": "102.7500",
            "4. close": "106.2500",
            "5. volume": "8376400"
        },
        "2000-03-07": {
            "1. open": "106.0000",
            "2. high": "107.0000",
            "3. low": "101.6900",
            "4. close": "103.0000",
            "5. volume": "10035100"
        },
        "2000-03-06": {
            "1. open": "109.9400",
            "2. high": "111.0000",
            "3. low": "101.0000",
            "4. close": "103.0600",
            "5. volume": "10747400"
        },
        "2000-03-03": {
            "1. open": "107.2500",
            "2. high": "110.0000",
            "3. low": "106.0600",
            "4. close": "108.0000",
            "5. volume": "10162800"
        },
        "2000-03-02": {
            "1. open": "100.5000",
            "2. high": "105.4400",
            "3. low": "99.5000",
            "4. close": "103.1200",
            "5. volume": "11192900"
        },
        "2000-03-01": {
            "1. open": "102.0000",
            "2. high": "105.5000",
            "3. low": "100.0600",
            "4. close": "100.2500",
            "5. volume": "10807800"
        },
        "2000-02-29": {
            "1. open": "105.5600",
            "2. high": "105.5600",
            "3. low": "100.9400",
            "4. close": "102.7500",
            "5. volume": "10484900"
        },
        "2000-02-28": {
            "1. open": "104.6200",
            "2. high": "106.5000",
            "3. low": "103.9400",
            "4. close": "104.5000",
            "5. volume": "8479900"
        },
        "2000-02-25": {
            "1. open": "109.8700",
            "2. high": "109.8700",
            "3. low": "104.9400",
            "4. close": "108.0000",
            "5. volume": "10312200"
        },
        "2000-02-24": {
            "1. open": "108.8100",
            "2. high": "111.0000",
            "3. low": "108.1900",
            "4. close": "110.5000",
            "5. volume": "9112000"
        },
        "2000-02-23": {
            "1. open": "110.5000",
            "2. high": "110.5000",
            "3. low": "108.5000",
            "4. close": "108.7500",
            "5. volume": "7435300"
        },
        "2000-02-22": {
            "1. open": "112.0000",
            "2. high": "113.4400",
            "3. low": "108.7500",
            "4. close": "111.0000",
            "5. volume": "7654800"
        },
        "2000-02-18": {
            "1. open": "115.2500",
            "2. high": "115.9400",
            "3. low": "111.5000",
            "4. close": "112.5000",
            "5. volume": "7673400"
        },
        "2000-02-17": {
            "1. open": "116.5000",
            "2. high": "118.8700",
            "3. low": "115.7500",
            "4. close": "116.7500",
            "5. volume": "5237500"
        },
        "2000-02-16": {
            "1. open": "116.5000",
            "2. high": "117.3100",
            "3. low": "115.2500",
            "4. close": "115.7500",
            "5. volume": "3966900"
        },
        "2000-02-15": {
            "1. open": "115.8700",
            "2. high": "117.4400",
            "3. low": "113.8700",
            "4. close": "117.1200",
            "5. volume": "5177500"
        },
        "2000-02-14": {
            "1. open": "116.0000",
            "2. high": "116.3700",
            "3. low": "114.5000",
            "4. close": "116.0600",
            "5. volume": "4544000"
        },
        "2000-02-11": {
            "1. open": "119.0600",
            "2. high": "119.4400",
            "3. low": "114.5600",
            "4. close": "115.3700",
            "5. volume": "5749400"
        },
        "2000-02-10": {
            "1. open": "117.6900",
            "2. high": "119.1200",
            "3. low": "116.8700",
            "4. close": "119.1200",
            "5. volume": "4446600"
        },
        "2000-02-09": {
            "1. open": "119.0000",
            "2. high": "119.7500",
            "3. low": "117.0000",
            "4. close": "117.3700",
            "5. volume": "5374700"
        },
        "2000-02-08": {
            "1. open": "116.9400",
            "2. high": "119.0000",
            "3. low": "116.1900",
            "4. close": "118.8100",
            "5. volume": "5464300"
        },
        "2000-02-07": {
            "1. open": "116.0000",
            "2. high": "116.8700",
            "3. low": "113.1200",
            "4. close": "114.1200",
            "5. volume": "5779500"
        },
        "2000-02-04": {
            "1. open": "118.1900",
            "2. high": "118.4400",
            "3. low": "114.8100",
            "4. close": "115.6200",
            "5. volume": "5405300"
        },
        "2000-02-03": {
            "1. open": "115.0000",
            "2. high": "117.5000",
            "3. low": "114.0600",
            "4. close": "117.1200",
            "5. volume": "6213800"
        },
        "2000-02-02": {
            "1. open": "112.0000",
            "2. high": "115.8100",
            "3. low": "110.3700",
            "4. close": "113.5000",
            "5. volume": "7707700"
        },
        "2000-02-01": {
            "1. open": "112.3700",
            "2. high": "113.4400",
            "3. low": "109.1200",
            "4. close": "110.0000",
            "5. volume": "7304700"
        },
        "2000-01-31": {
            "1. open": "111.3700",
            "2. high": "112.8100",
            "3. low": "109.6200",
            "4. close": "112.2500",
            "5. volume": "6202700"
        },
        "2000-01-28": {
            "1. open": "112.7500",
            "2. high": "114.1900",
            "3. low": "110.0600",
            "4. close": "111.5600",
            "5. volume": "6669400"
        },
        "2000-01-27": {
            "1. open": "118.0000",
            "2. high": "118.4400",
            "3. low": "111.6200",
            "4. close": "113.5000",
            "5. volume": "8324600"
        },
        "2000-01-26": {
            "1. open": "119.0600",
            "2. high": "119.9400",
            "3. low": "116.0000",
            "4. close": "116.7500",
            "5. volume": "4895100"
        },
        "2000-01-25": {
            "1. open": "116.7500",
            "2. high": "119.5000",
            "3. low": "116.0000",
            "4. close": "119.1200",
            "5. volume": "6936900"
        },
        "2000-01-24": {
            "1. open": "121.8700",
            "2. high": "122.8700",
            "3. low": "116.5600",
            "4. close": "121.5000",
            "5. volume": "6499200"
        },
        "2000-01-21": {
            "1. open": "121.8700",
            "2. high": "123.0000",
            "3. low": "119.9400",
            "4. close": "121.5000",
            "5. volume": "7868700"
        },
        "2000-01-20": {
            "1. open": "123.0000",
            "2. high": "124.7500",
            "3. low": "119.0000",
            "4. close": "119.0000",
            "5. volume": "17783400"
        },
        "2000-01-19": {
            "1. open": "115.5600",
            "2. high": "122.0000",
            "3. low": "112.6900",
            "4. close": "119.5000",
            "5. volume": "8634500"
        },
        "2000-01-18": {
            "1. open": "119.6900",
            "2. high": "119.7500",
            "3. low": "115.0000",
            "4. close": "115.7500",
            "5. volume": "7643900"
        },
        "2000-01-14": {
            "1. open": "120.9400",
            "2. high": "123.3100",
            "3. low": "117.5000",
            "4. close": "119.6200",
            "5. volume": "10956600"
        },
        "2000-01-13": {
            "1. open": "119.9400",
            "2. high": "121.0000",
            "3. low": "115.7500",
            "4. close": "118.2500",
            "5. volume": "8489700"
        },
        "2000-01-12": {
            "1. open": "119.6200",
            "2. high": "122.0000",
            "3. low": "118.2500",
            "4. close": "119.5000",
            "5. volume": "6803800"
        },
        "2000-01-11": {
            "1. open": "117.8700",
            "2. high": "121.1200",
            "3. low": "116.6200",
            "4. close": "119.0000",
            "5. volume": "7873300"
        },
        "2000-01-10": {
            "1. open": "117.2500",
            "2. high": "119.3700",
            "3. low": "115.3700",
            "4. close": "118.0000",
            "5. volume": "8540500"
        },
        "2000-01-07": {
            "1. open": "117.2500",
            "2. high": "117.9400",
            "3. low": "110.6200",
            "4. close": "113.5000",
            "5. volume": "11856700"
        },
        "2000-01-06": {
            "1. open": "118.0000",
            "2. high": "118.9400",
            "3. low": "113.5000",
            "4. close": "114.0000",
            "5. volume": "7971900"
        },
        "2000-01-05": {
            "1. open": "112.9400",
            "2. high": "119.7500",
            "3. low": "112.1200",
            "4. close": "116.0000",
            "5. volume": "12733200"
        },
        "2000-01-04": {
            "1. open": "114.0000",
            "2. high": "114.5000",
            "3. low": "110.8700",
            "4. close": "112.0600",
            "5. volume": "8227800"
        },
        "2000-01-03": {
            "1. open": "112.4400",
            "2. high": "116.0000",
            "3. low": "111.8700",
            "4. close": "116.0000",
            "5. volume": "10347700"
        },
        "1999-12-31": {
            "1. open": "109.1900",
            "2. high": "109.5000",
            "3. low": "106.6200",
            "4. close": "107.8700",
            "5. volume": "2870300"
        },
        "1999-12-30": {
            "1. open": "109.6900",
            "2. high": "110.5000",
            "3. low": "108.5600",
            "4. close": "108.7500",
            "5. volume": "3435100"
        },
        "1999-12-29": {
            "1. open": "110.4400",
            "2. high": "110.5000",
            "3. low": "108.7500",
            "4. close": "109.0000",
            "5. volume": "2683300"
        },
        "1999-12-28": {
            "1. open": "109.5600",
            "2. high": "110.7500",
            "3. low": "109.0600",
            "4. close": "109.8100",
            "5. volume": "4083100"
        },
        "1999-12-27": {
            "1. open": "109.6900",
            "2. high": "110.0000",
            "3. low": "108.1200",
            "4. close": "109.7500",
            "5. volume": "3740700"
        },
        "1999-12-23": {
            "1. open": "109.1200",
            "2. high": "110.4400",
            "3. low": "108.1900",
            "4. close": "108.6200",
            "5. volume": "4528700"
        },
        "1999-12-22": {
            "1. open": "109.8700",
            "2. high": "110.3100",
            "3. low": "108.0000",
            "4. close": "108.0000",
            "5. volume": "4005600"
        },
        "1999-12-21": {
            "1. open": "108.5000",
            "2. high": "110.1200",
            "3. low": "108.0600",
            "4. close": "110.1200",
            "5. volume": "4773500"
        },
        "1999-12-20": {
            "1. open": "109.0600",
            "2. high": "110.4400",
            "3. low": "107.7500",
            "4. close": "109.2000",
            "5. volume": "4836300"
        },
        "1999-12-17": {
            "1. open": "110.6900",
            "2. high": "111.0600",
            "3. low": "108.6200",
            "4. close": "110.0000",
            "5. volume": "7676800"
        },
        "1999-12-16": {
            "1. open": "108.0000",
            "2. high": "109.6900",
            "3. low": "105.7500",
            "4. close": "109.1900",
            "5. volume": "7122300"
        },
        "1999-12-15": {
            "1. open": "107.7500",
            "2. high": "107.9400",
            "3. low": "104.5000",
            "4. close": "107.0000",
            "5. volume": "9437900"
        },
        "1999-12-14": {
            "1. open": "110.1900",
            "2. high": "110.1900",
            "3. low": "106.8700",
            "4. close": "109.2500",
            "5. volume": "7437900"
        },
        "1999-12-13": {
            "1. open": "108.1200",
            "2. high": "112.7500",
            "3. low": "106.5600",
            "4. close": "109.7000",
            "5. volume": "7135200"
        },
        "1999-12-10": {
            "1. open": "111.6200",
            "2. high": "111.9400",
            "3. low": "107.5600",
            "4. close": "109.0000",
            "5. volume": "12588800"
        },
        "1999-12-09": {
            "1. open": "120.5000",
            "2. high": "122.1200",
            "3. low": "112.2500",
            "4. close": "113.3700",
            "5. volume": "16643000"
        },
        "1999-12-08": {
            "1. open": "116.2500",
            "2. high": "121.0000",
            "3. low": "115.5000",
            "4. close": "118.2800",
            "5. volume": "8139800"
        },
        "1999-12-07": {
            "1. open": "117.0000",
            "2. high": "119.1900",
            "3. low": "115.4400",
            "4. close": "116.6200",
            "5. volume": "11326100"
        },
        "1999-12-06": {
            "1. open": "113.0000",
            "2. high": "116.5000",
            "3. low": "112.5000",
            "4. close": "116.0000",
            "5. volume": "9928300"
        },
        "1999-12-03": {
            "1. open": "109.8100",
            "2. high": "112.8700",
            "3. low": "107.9400",
            "4. close": "111.8700",
            "5. volume": "14680300"
        },
        "1999-12-02": {
            "1. open": "103.4400",
            "2. high": "106.3100",
            "3. low": "103.3700",
            "4. close": "105.2700",
            "5. volume": "6216900"
        },
        "1999-12-01": {
            "1. open": "102.5600",
            "2. high": "104.4400",
            "3. low": "102.2500",
            "4. close": "103.4200",
            "5. volume": "5336400"
        },
        "1999-11-30": {
            "1. open": "103.6900",
            "2. high": "104.5000",
            "3. low": "102.1200",
            "4. close": "103.0600",
            "5. volume": "5758700"
        },
        "1999-11-29": {
            "1. open": "104.9400",
            "2. high": "104.9400",
            "3. low": "103.3700",
            "4. close": "104.1900",
            "5. volume": "5677700"
        },
        "1999-11-26": {
            "1. open": "105.9400",
            "2. high": "106.0000",
            "3. low": "104.1200",
            "4. close": "105.0000",
            "5. volume": "3108400"
        },
        "1999-11-24": {
            "1. open": "105.0000",
            "2. high": "105.0000",
            "3. low": "101.8100",
            "4. close": "104.5000",
            "5. volume": "9710400"
        },
        "1999-11-23": {
            "1. open": "108.8100",
            "2. high": "109.8700",
            "3. low": "106.0000",
            "4. close": "106.0600",
            "5. volume": "10665200"
        },
        "1999-11-22": {
            "1. open": "105.5000",
            "2. high": "108.4400",
            "3. low": "104.4400",
            "4. close": "107.8700",
            "5. volume": "13681600"
        },
        "1999-11-19": {
            "1. open": "99.0000",
            "2. high": "105.1200",
            "3. low": "98.3700",
            "4. close": "103.9400",
            "5. volume": "19678400"
        },
        "1999-11-18": {
            "1. open": "94.0000",
            "2. high": "98.2500",
            "3. low": "93.5600",
            "4. close": "98.0000",
            "5. volume": "18720500"
        },
        "1999-11-17": {
            "1. open": "94.8700",
            "2. high": "94.8700",
            "3. low": "92.6200",
            "4. close": "93.7500",
            "5. volume": "8355100"
        },
        "1999-11-16": {
            "1. open": "94.6200",
            "2. high": "95.0000",
            "3. low": "93.0000",
            "4. close": "94.6200",
            "5. volume": "8537400"
        },
        "1999-11-15": {
            "1. open": "96.0000",
            "2. high": "96.3700",
            "3. low": "93.8700",
            "4. close": "94.0600",
            "5. volume": "6259400"
        },
        "1999-11-12": {
            "1. open": "96.0000",
            "2. high": "96.2500",
            "3. low": "93.0000",
            "4. close": "95.8700",
            "5. volume": "9668400"
        },
        "1999-11-11": {
            "1. open": "97.5000",
            "2. high": "97.5000",
            "3. low": "94.8700",
            "4. close": "95.0000",
            "5. volume": "7147500"
        },
        "1999-11-10": {
            "1. open": "94.6200",
            "2. high": "97.0600",
            "3. low": "94.1200",
            "4. close": "97.0000",
            "5. volume": "8680300"
        },
        "1999-11-09": {
            "1. open": "95.0600",
            "2. high": "95.5000",
            "3. low": "92.1200",
            "4. close": "93.6200",
            "5. volume": "9551200"
        },
        "1999-11-08": {
            "1. open": "90.5000",
            "2. high": "93.9400",
            "3. low": "90.5000",
            "4. close": "93.9400",
            "5. volume": "8522300"
        },
        "1999-11-05": {
            "1. open": "92.7500",
            "2. high": "92.9400",
            "3. low": "90.1900",
            "4. close": "90.2500",
            "5. volume": "13737600"
        },
        "1999-11-04": {
            "1. open": "94.4400",
            "2. high": "94.4400",
            "3. low": "90.0000",
            "4. close": "91.5600",
            "5. volume": "16697600"
        },
        "1999-11-03": {
            "1. open": "95.8700",
            "2. high": "95.9400",
            "3. low": "93.5000",
            "4. close": "94.3700",
            "5. volume": "10369100"
        },
        "1999-11-02": {
            "1. open": "96.7500",
            "2. high": "96.8100",
            "3. low": "93.6900",
            "4. close": "94.8100",
            "5. volume": "11105400"
        },
        "1999-11-01": {
            "1. open": "98.5000",
            "2. high": "98.8100",
            "3. low": "96.3700",
            "4. close": "96.7500",
            "5. volume": "9551800"
        }
    }
}