{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "MBG.DEX",
        "3. Last Refreshed": "2026-04-22",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-04-22": {
            "1. open": "51.0900",
            "2. high": "51.5000",
            "3. low": "50.3700",
            "4. close": "50.5000",
            "5. volume": "3211299"
        },
        "2026-04-21": {
            "1. open": "52.0600",
            "2. high": "52.4000",
            "3. low": "51.1500",
            "4. close": "51.1500",
            "5. volume": "3109369"
        },
        "2026-04-20": {
            "1. open": "51.5900",
            "2. high": "52.0100",
            "3. low": "51.2600",
            "4. close": "52.0100",
            "5. volume": "3101744"
        },
        "2026-04-17": {
            "1. open": "50.5000",
            "2. high": "52.6600",
            "3. low": "50.4100",
            "4. close": "52.6600",
            "5. volume": "5530597"
        },
        "2026-04-16": {
            "1. open": "54.8500",
            "2. high": "54.8500",
            "3. low": "53.3500",
            "4. close": "53.3500",
            "5. volume": "3437285"
        },
        "2026-04-15": {
            "1. open": "55.3000",
            "2. high": "55.4900",
            "3. low": "54.1400",
            "4. close": "54.4600",
            "5. volume": "3223419"
        },
        "2026-04-14": {
            "1. open": "54.8400",
            "2. high": "55.8800",
            "3. low": "54.7300",
            "4. close": "54.8300",
            "5. volume": "3218859"
        },
        "2026-04-13": {
            "1. open": "53.5100",
            "2. high": "54.3700",
            "3. low": "53.0200",
            "4. close": "54.2000",
            "5. volume": "2356459"
        },
        "2026-04-10": {
            "1. open": "53.4800",
            "2. high": "54.2600",
            "3. low": "53.0800",
            "4. close": "53.8800",
            "5. volume": "2286525"
        },
        "2026-04-09": {
            "1. open": "54.0200",
            "2. high": "54.1900",
            "3. low": "52.6100",
            "4. close": "53.2500",
            "5. volume": "3176454"
        },
        "2026-04-08": {
            "1. open": "54.4600",
            "2. high": "54.9000",
            "3. low": "54.0200",
            "4. close": "54.3900",
            "5. volume": "2944377"
        },
        "2026-04-07": {
            "1. open": "52.8500",
            "2. high": "53.6700",
            "3. low": "51.8700",
            "4. close": "51.9800",
            "5. volume": "4187400"
        },
        "2026-04-02": {
            "1. open": "52.1000",
            "2. high": "53.2500",
            "3. low": "52.1000",
            "4. close": "52.7100",
            "5. volume": "1573149"
        },
        "2026-04-01": {
            "1. open": "53.7600",
            "2. high": "53.9000",
            "3. low": "52.2700",
            "4. close": "52.8800",
            "5. volume": "2104605"
        },
        "2026-03-31": {
            "1. open": "51.8900",
            "2. high": "52.6700",
            "3. low": "51.5600",
            "4. close": "52.3900",
            "5. volume": "2643076"
        },
        "2026-03-30": {
            "1. open": "51.3300",
            "2. high": "51.8700",
            "3. low": "51.1700",
            "4. close": "51.6400",
            "5. volume": "1926500"
        },
        "2026-03-27": {
            "1. open": "51.9500",
            "2. high": "52.1000",
            "3. low": "51.2400",
            "4. close": "51.6300",
            "5. volume": "1571661"
        },
        "2026-03-26": {
            "1. open": "51.9400",
            "2. high": "52.2300",
            "3. low": "51.6100",
            "4. close": "51.9800",
            "5. volume": "1589257"
        },
        "2026-03-25": {
            "1. open": "52.2100",
            "2. high": "52.5900",
            "3. low": "51.9100",
            "4. close": "52.2800",
            "5. volume": "1889428"
        },
        "2026-03-24": {
            "1. open": "52.3000",
            "2. high": "52.4100",
            "3. low": "51.2600",
            "4. close": "51.6600",
            "5. volume": "1908681"
        },
        "2026-03-23": {
            "1. open": "50.0000",
            "2. high": "52.6500",
            "3. low": "49.7950",
            "4. close": "51.9300",
            "5. volume": "3871645"
        },
        "2026-03-20": {
            "1. open": "52.1200",
            "2. high": "52.3400",
            "3. low": "50.8600",
            "4. close": "50.8600",
            "5. volume": "8233987"
        },
        "2026-03-19": {
            "1. open": "52.7400",
            "2. high": "52.9200",
            "3. low": "51.6000",
            "4. close": "51.6400",
            "5. volume": "3411809"
        },
        "2026-03-18": {
            "1. open": "53.7500",
            "2. high": "54.2400",
            "3. low": "53.4300",
            "4. close": "53.4700",
            "5. volume": "2413348"
        },
        "2026-03-17": {
            "1. open": "53.8000",
            "2. high": "54.3700",
            "3. low": "53.4500",
            "4. close": "53.7100",
            "5. volume": "2280939"
        },
        "2026-03-16": {
            "1. open": "54.7500",
            "2. high": "54.8100",
            "3. low": "53.7500",
            "4. close": "53.7500",
            "5. volume": "2068095"
        },
        "2026-03-13": {
            "1. open": "54.4000",
            "2. high": "55.3200",
            "3. low": "53.8500",
            "4. close": "54.8500",
            "5. volume": "1899100"
        },
        "2026-03-12": {
            "1. open": "54.6800",
            "2. high": "55.3200",
            "3. low": "54.2100",
            "4. close": "55.2500",
            "5. volume": "2209343"
        },
        "2026-03-11": {
            "1. open": "54.8400",
            "2. high": "55.5600",
            "3. low": "54.6300",
            "4. close": "54.8900",
            "5. volume": "1757306"
        },
        "2026-03-10": {
            "1. open": "55.3800",
            "2. high": "55.8400",
            "3. low": "54.9000",
            "4. close": "55.0500",
            "5. volume": "2853448"
        },
        "2026-03-09": {
            "1. open": "54.5000",
            "2. high": "54.8600",
            "3. low": "53.5400",
            "4. close": "54.2500",
            "5. volume": "2395578"
        },
        "2026-03-06": {
            "1. open": "55.7700",
            "2. high": "55.9300",
            "3. low": "54.2300",
            "4. close": "54.7800",
            "5. volume": "2682889"
        },
        "2026-03-05": {
            "1. open": "56.1800",
            "2. high": "57.0400",
            "3. low": "55.4700",
            "4. close": "55.6500",
            "5. volume": "2170711"
        },
        "2026-03-04": {
            "1. open": "55.8700",
            "2. high": "57.0400",
            "3. low": "55.4900",
            "4. close": "56.5200",
            "5. volume": "2163310"
        },
        "2026-03-03": {
            "1. open": "57.0100",
            "2. high": "57.0100",
            "3. low": "54.8200",
            "4. close": "55.7400",
            "5. volume": "3303930"
        },
        "2026-03-02": {
            "1. open": "57.0000",
            "2. high": "57.9000",
            "3. low": "56.3900",
            "4. close": "56.6300",
            "5. volume": "3150830"
        },
        "2026-02-27": {
            "1. open": "59.3500",
            "2. high": "59.4500",
            "3. low": "58.3100",
            "4. close": "59.0000",
            "5. volume": "4004431"
        },
        "2026-02-26": {
            "1. open": "59.1900",
            "2. high": "59.5100",
            "3. low": "58.8100",
            "4. close": "59.0000",
            "5. volume": "1471648"
        },
        "2026-02-25": {
            "1. open": "58.7900",
            "2. high": "59.0000",
            "3. low": "58.2100",
            "4. close": "58.9900",
            "5. volume": "1548145"
        },
        "2026-02-24": {
            "1. open": "58.4500",
            "2. high": "59.3600",
            "3. low": "58.3500",
            "4. close": "58.9300",
            "5. volume": "1982969"
        },
        "2026-02-23": {
            "1. open": "59.2700",
            "2. high": "59.5100",
            "3. low": "58.3000",
            "4. close": "58.3000",
            "5. volume": "1957193"
        },
        "2026-02-20": {
            "1. open": "58.3900",
            "2. high": "60.0300",
            "3. low": "58.2900",
            "4. close": "59.2400",
            "5. volume": "2979100"
        },
        "2026-02-19": {
            "1. open": "59.0600",
            "2. high": "59.3400",
            "3. low": "57.9300",
            "4. close": "58.7500",
            "5. volume": "2098448"
        },
        "2026-02-18": {
            "1. open": "58.7300",
            "2. high": "59.5600",
            "3. low": "58.7200",
            "4. close": "59.4000",
            "5. volume": "1782733"
        },
        "2026-02-17": {
            "1. open": "57.7300",
            "2. high": "59.1100",
            "3. low": "57.7300",
            "4. close": "58.8600",
            "5. volume": "2031882"
        },
        "2026-02-16": {
            "1. open": "57.4000",
            "2. high": "58.6200",
            "3. low": "57.1900",
            "4. close": "57.6500",
            "5. volume": "1474103"
        },
        "2026-02-13": {
            "1. open": "57.0000",
            "2. high": "58.2000",
            "3. low": "56.4200",
            "4. close": "57.6200",
            "5. volume": "2501467"
        },
        "2026-02-12": {
            "1. open": "55.1500",
            "2. high": "57.8200",
            "3. low": "54.6500",
            "4. close": "57.1100",
            "5. volume": "5846461"
        },
        "2026-02-11": {
            "1. open": "58.3700",
            "2. high": "58.8300",
            "3. low": "57.7000",
            "4. close": "57.9500",
            "5. volume": "2891910"
        },
        "2026-02-10": {
            "1. open": "58.7100",
            "2. high": "59.5000",
            "3. low": "58.1000",
            "4. close": "58.3600",
            "5. volume": "2716652"
        },
        "2026-02-09": {
            "1. open": "58.7100",
            "2. high": "59.4900",
            "3. low": "58.2300",
            "4. close": "58.3100",
            "5. volume": "2161322"
        },
        "2026-02-06": {
            "1. open": "58.6700",
            "2. high": "59.1300",
            "3. low": "57.8100",
            "4. close": "58.7800",
            "5. volume": "2153107"
        },
        "2026-02-05": {
            "1. open": "60.4600",
            "2. high": "60.9800",
            "3. low": "58.5400",
            "4. close": "58.9900",
            "5. volume": "3043957"
        },
        "2026-02-04": {
            "1. open": "58.9700",
            "2. high": "61.3000",
            "3. low": "58.9200",
            "4. close": "60.9500",
            "5. volume": "3832969"
        },
        "2026-02-03": {
            "1. open": "58.5300",
            "2. high": "59.6600",
            "3. low": "58.1400",
            "4. close": "58.5300",
            "5. volume": "2549840"
        },
        "2026-02-02": {
            "1. open": "57.6000",
            "2. high": "58.6700",
            "3. low": "57.4500",
            "4. close": "58.4200",
            "5. volume": "2219848"
        },
        "2026-01-30": {
            "1. open": "57.6300",
            "2. high": "57.8700",
            "3. low": "57.0400",
            "4. close": "57.7900",
            "5. volume": "2510137"
        },
        "2026-01-29": {
            "1. open": "58.7300",
            "2. high": "58.8900",
            "3. low": "57.2900",
            "4. close": "57.3000",
            "5. volume": "1954361"
        },
        "2026-01-28": {
            "1. open": "56.4000",
            "2. high": "57.6300",
            "3. low": "55.9500",
            "4. close": "57.4100",
            "5. volume": "1758397"
        },
        "2026-01-27": {
            "1. open": "57.8800",
            "2. high": "57.9400",
            "3. low": "56.7600",
            "4. close": "56.9300",
            "5. volume": "2585217"
        },
        "2026-01-26": {
            "1. open": "58.1000",
            "2. high": "58.7600",
            "3. low": "57.9200",
            "4. close": "57.9200",
            "5. volume": "1364175"
        },
        "2026-01-23": {
            "1. open": "58.3500",
            "2. high": "58.8700",
            "3. low": "58.0600",
            "4. close": "58.3000",
            "5. volume": "1771548"
        },
        "2026-01-22": {
            "1. open": "59.5000",
            "2. high": "60.1100",
            "3. low": "57.9900",
            "4. close": "58.8100",
            "5. volume": "3301919"
        },
        "2026-01-21": {
            "1. open": "57.3800",
            "2. high": "58.0500",
            "3. low": "56.7800",
            "4. close": "57.7600",
            "5. volume": "2167347"
        },
        "2026-01-20": {
            "1. open": "57.4000",
            "2. high": "57.9400",
            "3. low": "56.7300",
            "4. close": "56.8500",
            "5. volume": "2335172"
        },
        "2026-01-19": {
            "1. open": "56.3700",
            "2. high": "57.7600",
            "3. low": "54.8900",
            "4. close": "57.5400",
            "5. volume": "2826237"
        },
        "2026-01-16": {
            "1. open": "59.1900",
            "2. high": "59.2000",
            "3. low": "58.1900",
            "4. close": "58.8200",
            "5. volume": "2283863"
        },
        "2026-01-15": {
            "1. open": "60.3000",
            "2. high": "60.5700",
            "3. low": "58.9100",
            "4. close": "59.3400",
            "5. volume": "2246418"
        },
        "2026-01-14": {
            "1. open": "59.4600",
            "2. high": "61.1200",
            "3. low": "59.1100",
            "4. close": "60.7000",
            "5. volume": "3140258"
        },
        "2026-01-13": {
            "1. open": "59.7200",
            "2. high": "60.2100",
            "3. low": "58.8600",
            "4. close": "59.8600",
            "5. volume": "1820054"
        },
        "2026-01-12": {
            "1. open": "60.1800",
            "2. high": "60.5800",
            "3. low": "59.1500",
            "4. close": "59.7800",
            "5. volume": "2175029"
        },
        "2026-01-09": {
            "1. open": "60.3000",
            "2. high": "61.4000",
            "3. low": "59.7800",
            "4. close": "60.3700",
            "5. volume": "2049752"
        },
        "2026-01-08": {
            "1. open": "59.9000",
            "2. high": "60.2300",
            "3. low": "58.7900",
            "4. close": "59.9600",
            "5. volume": "2207405"
        },
        "2026-01-07": {
            "1. open": "61.3300",
            "2. high": "61.4000",
            "3. low": "60.1900",
            "4. close": "60.3600",
            "5. volume": "1739932"
        },
        "2026-01-06": {
            "1. open": "61.0000",
            "2. high": "61.6600",
            "3. low": "60.6800",
            "4. close": "61.4500",
            "5. volume": "2069987"
        },
        "2026-01-05": {
            "1. open": "61.6000",
            "2. high": "62.3400",
            "3. low": "60.2500",
            "4. close": "60.4400",
            "5. volume": "2371143"
        },
        "2026-01-02": {
            "1. open": "60.0500",
            "2. high": "62.0300",
            "3. low": "59.9500",
            "4. close": "61.9300",
            "5. volume": "2227130"
        },
        "2025-12-30": {
            "1. open": "59.7800",
            "2. high": "60.4300",
            "3. low": "59.6300",
            "4. close": "60.0700",
            "5. volume": "1017759"
        },
        "2025-12-29": {
            "1. open": "59.2500",
            "2. high": "60.3700",
            "3. low": "59.2500",
            "4. close": "59.7800",
            "5. volume": "1641734"
        },
        "2025-12-23": {
            "1. open": "59.2900",
            "2. high": "59.5300",
            "3. low": "59.1100",
            "4. close": "59.3000",
            "5. volume": "885424"
        },
        "2025-12-22": {
            "1. open": "60.1300",
            "2. high": "60.1700",
            "3. low": "59.1300",
            "4. close": "59.4400",
            "5. volume": "921286"
        },
        "2025-12-19": {
            "1. open": "59.8000",
            "2. high": "60.2900",
            "3. low": "59.4600",
            "4. close": "59.8400",
            "5. volume": "4074135"
        },
        "2025-12-18": {
            "1. open": "59.8000",
            "2. high": "60.0800",
            "3. low": "59.3700",
            "4. close": "59.6800",
            "5. volume": "2420228"
        },
        "2025-12-17": {
            "1. open": "60.5500",
            "2. high": "60.6000",
            "3. low": "59.6400",
            "4. close": "60.0800",
            "5. volume": "1573027"
        },
        "2025-12-16": {
            "1. open": "61.2000",
            "2. high": "61.7800",
            "3. low": "60.1200",
            "4. close": "60.5300",
            "5. volume": "1989356"
        },
        "2025-12-15": {
            "1. open": "61.9400",
            "2. high": "62.3300",
            "3. low": "60.8000",
            "4. close": "60.9500",
            "5. volume": "1849904"
        },
        "2025-12-12": {
            "1. open": "61.3000",
            "2. high": "61.8100",
            "3. low": "61.1800",
            "4. close": "61.6900",
            "5. volume": "1406735"
        },
        "2025-12-11": {
            "1. open": "60.9800",
            "2. high": "61.4300",
            "3. low": "59.8200",
            "4. close": "61.1500",
            "5. volume": "1698459"
        },
        "2025-12-10": {
            "1. open": "60.7200",
            "2. high": "61.5000",
            "3. low": "60.5100",
            "4. close": "60.7400",
            "5. volume": "1839934"
        },
        "2025-12-09": {
            "1. open": "61.4600",
            "2. high": "61.7800",
            "3. low": "60.9300",
            "4. close": "61.0800",
            "5. volume": "1529974"
        },
        "2025-12-08": {
            "1. open": "61.3100",
            "2. high": "62.0300",
            "3. low": "61.2700",
            "4. close": "61.5000",
            "5. volume": "1683325"
        },
        "2025-12-05": {
            "1. open": "60.2100",
            "2. high": "61.6800",
            "3. low": "60.1700",
            "4. close": "61.6000",
            "5. volume": "2964649"
        },
        "2025-12-04": {
            "1. open": "58.1800",
            "2. high": "60.5400",
            "3. low": "58.1800",
            "4. close": "60.4200",
            "5. volume": "3355918"
        },
        "2025-12-03": {
            "1. open": "59.0800",
            "2. high": "59.6000",
            "3. low": "56.8800",
            "4. close": "57.6500",
            "5. volume": "2745639"
        },
        "2025-12-02": {
            "1. open": "58.8600",
            "2. high": "59.9300",
            "3. low": "58.6700",
            "4. close": "59.2300",
            "5. volume": "1436814"
        },
        "2025-12-01": {
            "1. open": "58.2000",
            "2. high": "59.4200",
            "3. low": "58.1800",
            "4. close": "59.0700",
            "5. volume": "2441415"
        },
        "2025-11-28": {
            "1. open": "58.1000",
            "2. high": "58.4800",
            "3. low": "57.7800",
            "4. close": "58.1600",
            "5. volume": "1444715"
        },
        "2025-11-27": {
            "1. open": "57.3900",
            "2. high": "58.4300",
            "3. low": "57.3000",
            "4. close": "58.1300",
            "5. volume": "1080720"
        },
        "2025-11-26": {
            "1. open": "58.0900",
            "2. high": "58.2600",
            "3. low": "57.3400",
            "4. close": "57.5000",
            "5. volume": "1189659"
        },
        "2025-11-25": {
            "1. open": "57.6100",
            "2. high": "58.3200",
            "3. low": "56.9400",
            "4. close": "58.2200",
            "5. volume": "1645576"
        },
        "2025-11-24": {
            "1. open": "58.0900",
            "2. high": "58.1600",
            "3. low": "57.2700",
            "4. close": "57.4900",
            "5. volume": "3141781"
        },
        "2025-11-21": {
            "1. open": "56.2600",
            "2. high": "57.3500",
            "3. low": "56.0200",
            "4. close": "57.0200",
            "5. volume": "2142627"
        },
        "2025-11-20": {
            "1. open": "57.0000",
            "2. high": "57.1200",
            "3. low": "55.9700",
            "4. close": "56.6100",
            "5. volume": "1817694"
        },
        "2025-11-19": {
            "1. open": "56.3600",
            "2. high": "57.3800",
            "3. low": "56.2500",
            "4. close": "56.9600",
            "5. volume": "1500603"
        },
        "2025-11-18": {
            "1. open": "57.6000",
            "2. high": "57.9300",
            "3. low": "56.2200",
            "4. close": "56.5300",
            "5. volume": "2687862"
        },
        "2025-11-17": {
            "1. open": "59.3300",
            "2. high": "59.6800",
            "3. low": "58.3800",
            "4. close": "58.5200",
            "5. volume": "1742217"
        },
        "2025-11-14": {
            "1. open": "59.4200",
            "2. high": "59.5600",
            "3. low": "58.7200",
            "4. close": "59.5600",
            "5. volume": "2110910"
        },
        "2025-11-13": {
            "1. open": "59.7500",
            "2. high": "60.1200",
            "3. low": "59.2200",
            "4. close": "59.7900",
            "5. volume": "1602634"
        },
        "2025-11-12": {
            "1. open": "59.3000",
            "2. high": "60.0000",
            "3. low": "59.0400",
            "4. close": "59.4400",
            "5. volume": "2543056"
        },
        "2025-11-11": {
            "1. open": "58.6300",
            "2. high": "58.9100",
            "3. low": "57.8500",
            "4. close": "58.7700",
            "5. volume": "1469834"
        },
        "2025-11-10": {
            "1. open": "58.9400",
            "2. high": "59.1100",
            "3. low": "58.3700",
            "4. close": "58.4500",
            "5. volume": "1868272"
        },
        "2025-11-07": {
            "1. open": "58.5000",
            "2. high": "59.0500",
            "3. low": "58.1900",
            "4. close": "58.3600",
            "5. volume": "1927167"
        },
        "2025-11-06": {
            "1. open": "58.3800",
            "2. high": "58.8000",
            "3. low": "58.0100",
            "4. close": "58.1900",
            "5. volume": "2003544"
        },
        "2025-11-05": {
            "1. open": "55.8800",
            "2. high": "58.4100",
            "3. low": "55.6500",
            "4. close": "58.2300",
            "5. volume": "3137536"
        },
        "2025-11-04": {
            "1. open": "57.0200",
            "2. high": "57.0600",
            "3. low": "55.7900",
            "4. close": "56.2400",
            "5. volume": "2269077"
        },
        "2025-11-03": {
            "1. open": "56.4000",
            "2. high": "58.3600",
            "3. low": "56.4000",
            "4. close": "57.3100",
            "5. volume": "2430952"
        },
        "2025-10-31": {
            "1. open": "56.5800",
            "2. high": "56.8800",
            "3. low": "55.8100",
            "4. close": "56.2100",
            "5. volume": "1784290"
        },
        "2025-10-30": {
            "1. open": "57.3900",
            "2. high": "58.0500",
            "3. low": "56.2800",
            "4. close": "56.4300",
            "5. volume": "2579469"
        },
        "2025-10-29": {
            "1. open": "56.3000",
            "2. high": "58.9500",
            "3. low": "56.2200",
            "4. close": "57.0400",
            "5. volume": "6427763"
        },
        "2025-10-28": {
            "1. open": "53.7300",
            "2. high": "54.9300",
            "3. low": "53.4600",
            "4. close": "54.6500",
            "5. volume": "2531811"
        },
        "2025-10-27": {
            "1. open": "53.7900",
            "2. high": "54.1400",
            "3. low": "53.4700",
            "4. close": "53.9900",
            "5. volume": "1423938"
        },
        "2025-10-24": {
            "1. open": "53.2400",
            "2. high": "53.7500",
            "3. low": "52.8800",
            "4. close": "53.7500",
            "5. volume": "1270305"
        },
        "2025-10-23": {
            "1. open": "52.8700",
            "2. high": "53.7400",
            "3. low": "52.6200",
            "4. close": "53.2000",
            "5. volume": "1484645"
        },
        "2025-10-22": {
            "1. open": "54.1000",
            "2. high": "54.1000",
            "3. low": "52.0700",
            "4. close": "52.9600",
            "5. volume": "2535227"
        },
        "2025-10-21": {
            "1. open": "53.7900",
            "2. high": "54.5600",
            "3. low": "53.4300",
            "4. close": "54.1700",
            "5. volume": "1457931"
        },
        "2025-10-20": {
            "1. open": "53.1700",
            "2. high": "53.9700",
            "3. low": "52.7500",
            "4. close": "53.8300",
            "5. volume": "1778475"
        },
        "2025-10-17": {
            "1. open": "52.2200",
            "2. high": "53.5900",
            "3. low": "51.7800",
            "4. close": "53.3700",
            "5. volume": "2238171"
        },
        "2025-10-16": {
            "1. open": "52.8300",
            "2. high": "52.9100",
            "3. low": "52.1900",
            "4. close": "52.7300",
            "5. volume": "1652645"
        },
        "2025-10-15": {
            "1. open": "52.7100",
            "2. high": "52.7100",
            "3. low": "51.9500",
            "4. close": "52.3600",
            "5. volume": "1607016"
        },
        "2025-10-14": {
            "1. open": "53.2000",
            "2. high": "53.3400",
            "3. low": "52.2400",
            "4. close": "52.2900",
            "5. volume": "1425624"
        },
        "2025-10-13": {
            "1. open": "53.6900",
            "2. high": "53.9200",
            "3. low": "53.2400",
            "4. close": "53.4400",
            "5. volume": "1222077"
        },
        "2025-10-10": {
            "1. open": "54.5000",
            "2. high": "54.9800",
            "3. low": "52.7800",
            "4. close": "53.2000",
            "5. volume": "2902505"
        },
        "2025-10-09": {
            "1. open": "53.7800",
            "2. high": "54.2200",
            "3. low": "53.1700",
            "4. close": "53.1700",
            "5. volume": "1711262"
        },
        "2025-10-08": {
            "1. open": "53.4400",
            "2. high": "54.0900",
            "3. low": "52.9300",
            "4. close": "53.5600",
            "5. volume": "2823319"
        },
        "2025-10-07": {
            "1. open": "55.3000",
            "2. high": "55.8900",
            "3. low": "54.0200",
            "4. close": "55.1700",
            "5. volume": "1967963"
        },
        "2025-10-06": {
            "1. open": "55.4100",
            "2. high": "55.6800",
            "3. low": "55.0900",
            "4. close": "55.4000",
            "5. volume": "1801001"
        },
        "2025-10-03": {
            "1. open": "55.2600",
            "2. high": "55.5100",
            "3. low": "55.1300",
            "4. close": "55.4100",
            "5. volume": "1584446"
        },
        "2025-10-02": {
            "1. open": "54.5500",
            "2. high": "55.5800",
            "3. low": "54.5000",
            "4. close": "55.0100",
            "5. volume": "2368968"
        },
        "2025-10-01": {
            "1. open": "53.1800",
            "2. high": "54.3900",
            "3. low": "53.1000",
            "4. close": "54.1500",
            "5. volume": "1849085"
        },
        "2025-09-30": {
            "1. open": "53.7300",
            "2. high": "53.8500",
            "3. low": "53.3300",
            "4. close": "53.4700",
            "5. volume": "1681461"
        },
        "2025-09-29": {
            "1. open": "53.3500",
            "2. high": "53.9900",
            "3. low": "53.0500",
            "4. close": "53.8900",
            "5. volume": "1742881"
        },
        "2025-09-26": {
            "1. open": "52.3100",
            "2. high": "53.3200",
            "3. low": "52.3000",
            "4. close": "53.3200",
            "5. volume": "2561440"
        },
        "2025-09-25": {
            "1. open": "52.5400",
            "2. high": "53.6500",
            "3. low": "52.0900",
            "4. close": "52.1800",
            "5. volume": "1968379"
        },
        "2025-09-24": {
            "1. open": "51.5400",
            "2. high": "53.4600",
            "3. low": "51.1100",
            "4. close": "52.5500",
            "5. volume": "2701334"
        },
        "2025-09-23": {
            "1. open": "50.4500",
            "2. high": "52.1200",
            "3. low": "50.3900",
            "4. close": "51.9700",
            "5. volume": "2391707"
        },
        "2025-09-22": {
            "1. open": "50.6500",
            "2. high": "50.9900",
            "3. low": "49.7650",
            "4. close": "50.7900",
            "5. volume": "2755126"
        },
        "2025-09-19": {
            "1. open": "51.5400",
            "2. high": "52.3100",
            "3. low": "51.2400",
            "4. close": "51.4800",
            "5. volume": "5666829"
        },
        "2025-09-18": {
            "1. open": "51.1000",
            "2. high": "51.8900",
            "3. low": "51.0700",
            "4. close": "51.5600",
            "5. volume": "2116327"
        },
        "2025-09-17": {
            "1. open": "51.2700",
            "2. high": "51.6100",
            "3. low": "50.3900",
            "4. close": "51.0100",
            "5. volume": "2400245"
        },
        "2025-09-16": {
            "1. open": "51.2100",
            "2. high": "51.7200",
            "3. low": "51.0800",
            "4. close": "51.3000",
            "5. volume": "2433147"
        },
        "2025-09-15": {
            "1. open": "51.9100",
            "2. high": "52.2800",
            "3. low": "51.2800",
            "4. close": "51.3300",
            "5. volume": "1782622"
        },
        "2025-09-12": {
            "1. open": "52.0200",
            "2. high": "52.0400",
            "3. low": "50.8900",
            "4. close": "51.6900",
            "5. volume": "1939546"
        },
        "2025-09-11": {
            "1. open": "51.7700",
            "2. high": "52.1300",
            "3. low": "50.6300",
            "4. close": "52.0600",
            "5. volume": "2340276"
        },
        "2025-09-10": {
            "1. open": "51.6000",
            "2. high": "52.0600",
            "3. low": "51.3500",
            "4. close": "51.8900",
            "5. volume": "1928223"
        },
        "2025-09-09": {
            "1. open": "52.4900",
            "2. high": "53.0600",
            "3. low": "51.1500",
            "4. close": "51.7500",
            "5. volume": "2008197"
        },
        "2025-09-08": {
            "1. open": "53.0000",
            "2. high": "53.4900",
            "3. low": "51.9600",
            "4. close": "52.5000",
            "5. volume": "1776629"
        },
        "2025-09-05": {
            "1. open": "53.5100",
            "2. high": "53.7900",
            "3. low": "52.9200",
            "4. close": "52.9200",
            "5. volume": "1328530"
        },
        "2025-09-04": {
            "1. open": "53.1400",
            "2. high": "53.6500",
            "3. low": "52.9700",
            "4. close": "53.1100",
            "5. volume": "1132221"
        },
        "2025-09-03": {
            "1. open": "53.2600",
            "2. high": "53.9400",
            "3. low": "53.0700",
            "4. close": "53.1500",
            "5. volume": "1398248"
        },
        "2025-09-02": {
            "1. open": "53.7700",
            "2. high": "53.9500",
            "3. low": "52.8200",
            "4. close": "53.0200",
            "5. volume": "1429724"
        },
        "2025-09-01": {
            "1. open": "53.5800",
            "2. high": "53.8800",
            "3. low": "53.3400",
            "4. close": "53.7400",
            "5. volume": "725791"
        },
        "2025-08-29": {
            "1. open": "53.4600",
            "2. high": "53.7000",
            "3. low": "52.9000",
            "4. close": "53.3500",
            "5. volume": "1340058"
        },
        "2025-08-28": {
            "1. open": "53.5000",
            "2. high": "54.6300",
            "3. low": "53.4600",
            "4. close": "53.7200",
            "5. volume": "1419606"
        },
        "2025-08-27": {
            "1. open": "54.3600",
            "2. high": "54.8600",
            "3. low": "53.0800",
            "4. close": "53.2700",
            "5. volume": "1470449"
        },
        "2025-08-26": {
            "1. open": "54.2500",
            "2. high": "54.9300",
            "3. low": "54.0200",
            "4. close": "54.0200",
            "5. volume": "1951865"
        },
        "2025-08-25": {
            "1. open": "55.0000",
            "2. high": "55.1000",
            "3. low": "54.3900",
            "4. close": "54.6000",
            "5. volume": "1111919"
        },
        "2025-08-22": {
            "1. open": "54.0800",
            "2. high": "55.3700",
            "3. low": "54.0100",
            "4. close": "55.1400",
            "5. volume": "1679161"
        },
        "2025-08-21": {
            "1. open": "53.7700",
            "2. high": "54.2000",
            "3. low": "53.6400",
            "4. close": "54.1900",
            "5. volume": "1334954"
        },
        "2025-08-20": {
            "1. open": "54.1400",
            "2. high": "54.2500",
            "3. low": "53.7500",
            "4. close": "54.0700",
            "5. volume": "1426301"
        },
        "2025-08-19": {
            "1. open": "52.7600",
            "2. high": "54.2600",
            "3. low": "52.7600",
            "4. close": "54.1800",
            "5. volume": "2197961"
        },
        "2025-08-18": {
            "1. open": "53.2200",
            "2. high": "53.3000",
            "3. low": "52.5400",
            "4. close": "52.8000",
            "5. volume": "1135805"
        },
        "2025-08-15": {
            "1. open": "53.7900",
            "2. high": "54.2600",
            "3. low": "53.4200",
            "4. close": "53.5100",
            "5. volume": "1819924"
        },
        "2025-08-14": {
            "1. open": "52.6900",
            "2. high": "53.1500",
            "3. low": "52.5500",
            "4. close": "53.1200",
            "5. volume": "1310434"
        },
        "2025-08-13": {
            "1. open": "52.2000",
            "2. high": "52.8100",
            "3. low": "51.9400",
            "4. close": "52.7200",
            "5. volume": "1318840"
        },
        "2025-08-12": {
            "1. open": "52.0300",
            "2. high": "52.4400",
            "3. low": "51.5300",
            "4. close": "52.2400",
            "5. volume": "1368167"
        },
        "2025-08-11": {
            "1. open": "52.4100",
            "2. high": "52.7400",
            "3. low": "51.6500",
            "4. close": "51.7200",
            "5. volume": "1221518"
        },
        "2025-08-08": {
            "1. open": "51.2900",
            "2. high": "52.3800",
            "3. low": "51.1300",
            "4. close": "52.1200",
            "5. volume": "1546558"
        },
        "2025-08-07": {
            "1. open": "50.0400",
            "2. high": "51.4600",
            "3. low": "49.6150",
            "4. close": "51.0400",
            "5. volume": "2196770"
        },
        "2025-08-06": {
            "1. open": "49.5650",
            "2. high": "50.3700",
            "3. low": "49.5500",
            "4. close": "49.9200",
            "5. volume": "1276549"
        },
        "2025-08-05": {
            "1. open": "48.9200",
            "2. high": "49.4300",
            "3. low": "48.8350",
            "4. close": "49.4100",
            "5. volume": "1626576"
        },
        "2025-08-04": {
            "1. open": "49.1550",
            "2. high": "49.5250",
            "3. low": "48.6850",
            "4. close": "48.7700",
            "5. volume": "2149116"
        },
        "2025-08-01": {
            "1. open": "50.0100",
            "2. high": "50.2200",
            "3. low": "49.0100",
            "4. close": "49.1000",
            "5. volume": "2446923"
        },
        "2025-07-31": {
            "1. open": "50.8600",
            "2. high": "51.4000",
            "3. low": "50.1000",
            "4. close": "50.1000",
            "5. volume": "3387684"
        },
        "2025-07-30": {
            "1. open": "52.5200",
            "2. high": "53.2900",
            "3. low": "51.2100",
            "4. close": "51.3900",
            "5. volume": "3162137"
        },
        "2025-07-29": {
            "1. open": "54.0000",
            "2. high": "54.2100",
            "3. low": "52.9600",
            "4. close": "53.2100",
            "5. volume": "2119676"
        },
        "2025-07-28": {
            "1. open": "56.6800",
            "2. high": "56.8400",
            "3. low": "53.3800",
            "4. close": "53.7100",
            "5. volume": "3866767"
        },
        "2025-07-25": {
            "1. open": "53.5000",
            "2. high": "55.4900",
            "3. low": "53.1800",
            "4. close": "55.4900",
            "5. volume": "2960086"
        },
        "2025-07-24": {
            "1. open": "54.9500",
            "2. high": "55.0500",
            "3. low": "53.8400",
            "4. close": "54.0800",
            "5. volume": "2210987"
        },
        "2025-07-23": {
            "1. open": "52.8000",
            "2. high": "54.2100",
            "3. low": "52.6000",
            "4. close": "53.9400",
            "5. volume": "4558973"
        },
        "2025-07-22": {
            "1. open": "51.4000",
            "2. high": "51.4000",
            "3. low": "50.5900",
            "4. close": "51.0000",
            "5. volume": "1114969"
        },
        "2025-07-21": {
            "1. open": "51.0700",
            "2. high": "51.5500",
            "3. low": "50.8200",
            "4. close": "51.5400",
            "5. volume": "1300486"
        },
        "2025-07-18": {
            "1. open": "51.9400",
            "2. high": "52.2300",
            "3. low": "51.2600",
            "4. close": "51.3300",
            "5. volume": "1632052"
        },
        "2025-07-17": {
            "1. open": "52.1400",
            "2. high": "52.7400",
            "3. low": "51.6200",
            "4. close": "51.9100",
            "5. volume": "1510207"
        },
        "2025-07-16": {
            "1. open": "51.6100",
            "2. high": "52.7000",
            "3. low": "51.4600",
            "4. close": "51.5900",
            "5. volume": "2646446"
        },
        "2025-07-15": {
            "1. open": "52.0000",
            "2. high": "52.8200",
            "3. low": "52.0000",
            "4. close": "52.5900",
            "5. volume": "1199900"
        },
        "2025-07-14": {
            "1. open": "52.1500",
            "2. high": "52.5500",
            "3. low": "51.8000",
            "4. close": "51.8200",
            "5. volume": "1792125"
        },
        "2025-07-11": {
            "1. open": "52.9400",
            "2. high": "53.3700",
            "3. low": "52.7000",
            "4. close": "53.1100",
            "5. volume": "1550557"
        },
        "2025-07-10": {
            "1. open": "52.3400",
            "2. high": "53.2300",
            "3. low": "52.1700",
            "4. close": "53.1100",
            "5. volume": "2352634"
        },
        "2025-07-09": {
            "1. open": "50.9800",
            "2. high": "52.6000",
            "3. low": "50.6800",
            "4. close": "52.2600",
            "5. volume": "2918340"
        },
        "2025-07-08": {
            "1. open": "49.9050",
            "2. high": "51.1000",
            "3. low": "49.6450",
            "4. close": "50.8900",
            "5. volume": "1909233"
        },
        "2025-07-07": {
            "1. open": "49.9000",
            "2. high": "50.2100",
            "3. low": "49.6300",
            "4. close": "49.9000",
            "5. volume": "1143862"
        },
        "2025-07-04": {
            "1. open": "50.1600",
            "2. high": "50.5200",
            "3. low": "49.8150",
            "4. close": "50.0800",
            "5. volume": "1387929"
        },
        "2025-07-03": {
            "1. open": "51.2000",
            "2. high": "51.2100",
            "3. low": "50.4400",
            "4. close": "50.5900",
            "5. volume": "1846917"
        },
        "2025-07-02": {
            "1. open": "49.9650",
            "2. high": "50.9800",
            "3. low": "49.6650",
            "4. close": "50.7200",
            "5. volume": "2503470"
        },
        "2025-07-01": {
            "1. open": "49.1850",
            "2. high": "49.4500",
            "3. low": "48.4950",
            "4. close": "49.3550",
            "5. volume": "2781810"
        },
        "2025-06-30": {
            "1. open": "50.6200",
            "2. high": "50.6500",
            "3. low": "49.4450",
            "4. close": "49.6900",
            "5. volume": "2203688"
        },
        "2025-06-27": {
            "1. open": "48.6600",
            "2. high": "50.6700",
            "3. low": "48.5650",
            "4. close": "50.4900",
            "5. volume": "2838557"
        },
        "2025-06-26": {
            "1. open": "49.0250",
            "2. high": "49.0300",
            "3. low": "47.9350",
            "4. close": "48.1550",
            "5. volume": "2588111"
        },
        "2025-06-25": {
            "1. open": "49.4450",
            "2. high": "49.4450",
            "3. low": "48.7550",
            "4. close": "48.8600",
            "5. volume": "1704020"
        },
        "2025-06-24": {
            "1. open": "49.4050",
            "2. high": "50.1200",
            "3. low": "49.2150",
            "4. close": "49.3650",
            "5. volume": "1935645"
        },
        "2025-06-23": {
            "1. open": "48.3500",
            "2. high": "48.6300",
            "3. low": "47.9000",
            "4. close": "48.4600",
            "5. volume": "1509735"
        },
        "2025-06-20": {
            "1. open": "48.6000",
            "2. high": "49.1450",
            "3. low": "48.5700",
            "4. close": "48.6300",
            "5. volume": "5131471"
        },
        "2025-06-19": {
            "1. open": "48.5000",
            "2. high": "48.8150",
            "3. low": "48.3450",
            "4. close": "48.4600",
            "5. volume": "1636369"
        },
        "2025-06-18": {
            "1. open": "49.3550",
            "2. high": "49.4850",
            "3. low": "48.5100",
            "4. close": "48.9450",
            "5. volume": "2127140"
        },
        "2025-06-17": {
            "1. open": "50.2000",
            "2. high": "50.4500",
            "3. low": "49.5250",
            "4. close": "49.5250",
            "5. volume": "2321616"
        },
        "2025-06-16": {
            "1. open": "50.9200",
            "2. high": "51.0000",
            "3. low": "50.2400",
            "4. close": "50.4200",
            "5. volume": "1799945"
        },
        "2025-06-13": {
            "1. open": "50.6300",
            "2. high": "51.1000",
            "3. low": "50.3800",
            "4. close": "50.8200",
            "5. volume": "2464333"
        },
        "2025-06-12": {
            "1. open": "51.3400",
            "2. high": "51.8600",
            "3. low": "50.8500",
            "4. close": "51.6600",
            "5. volume": "1551066"
        },
        "2025-06-11": {
            "1. open": "53.0000",
            "2. high": "53.0000",
            "3. low": "51.8300",
            "4. close": "52.0300",
            "5. volume": "1739025"
        },
        "2025-06-10": {
            "1. open": "52.0800",
            "2. high": "52.5000",
            "3. low": "51.5100",
            "4. close": "52.1200",
            "5. volume": "1666335"
        },
        "2025-06-09": {
            "1. open": "51.2700",
            "2. high": "51.8000",
            "3. low": "51.1400",
            "4. close": "51.5800",
            "5. volume": "1290297"
        },
        "2025-06-06": {
            "1. open": "51.1600",
            "2. high": "51.7100",
            "3. low": "51.0700",
            "4. close": "51.3500",
            "5. volume": "1316652"
        },
        "2025-06-05": {
            "1. open": "51.6400",
            "2. high": "52.0200",
            "3. low": "50.9600",
            "4. close": "51.5600",
            "5. volume": "1833987"
        },
        "2025-06-04": {
            "1. open": "51.8600",
            "2. high": "52.0300",
            "3. low": "51.0800",
            "4. close": "51.5400",
            "5. volume": "1818432"
        },
        "2025-06-03": {
            "1. open": "51.1800",
            "2. high": "51.7900",
            "3. low": "50.6000",
            "4. close": "51.7900",
            "5. volume": "2064919"
        },
        "2025-06-02": {
            "1. open": "51.8400",
            "2. high": "52.0300",
            "3. low": "50.8000",
            "4. close": "51.1800",
            "5. volume": "2558685"
        },
        "2025-05-30": {
            "1. open": "52.7300",
            "2. high": "53.2500",
            "3. low": "52.5600",
            "4. close": "52.5900",
            "5. volume": "2502038"
        },
        "2025-05-29": {
            "1. open": "53.6300",
            "2. high": "53.9100",
            "3. low": "52.7100",
            "4. close": "52.7800",
            "5. volume": "1289091"
        },
        "2025-05-28": {
            "1. open": "51.6800",
            "2. high": "53.1200",
            "3. low": "51.5000",
            "4. close": "53.0000",
            "5. volume": "3367146"
        },
        "2025-05-27": {
            "1. open": "51.5100",
            "2. high": "52.0500",
            "3. low": "51.2900",
            "4. close": "51.6000",
            "5. volume": "1826319"
        },
        "2025-05-26": {
            "1. open": "51.6100",
            "2. high": "51.8100",
            "3. low": "51.2300",
            "4. close": "51.5900",
            "5. volume": "1592755"
        },
        "2025-05-23": {
            "1. open": "52.5000",
            "2. high": "52.9000",
            "3. low": "49.9250",
            "4. close": "50.5400",
            "5. volume": "4321619"
        },
        "2025-05-22": {
            "1. open": "52.7300",
            "2. high": "53.1500",
            "3. low": "52.1700",
            "4. close": "52.6400",
            "5. volume": "1532043"
        },
        "2025-05-21": {
            "1. open": "53.0700",
            "2. high": "53.2300",
            "3. low": "52.3200",
            "4. close": "53.2300",
            "5. volume": "1568501"
        },
        "2025-05-20": {
            "1. open": "52.6100",
            "2. high": "53.5500",
            "3. low": "52.0700",
            "4. close": "53.2500",
            "5. volume": "2372821"
        },
        "2025-05-19": {
            "1. open": "52.4600",
            "2. high": "52.9500",
            "3. low": "52.4500",
            "4. close": "52.7300",
            "5. volume": "1071382"
        },
        "2025-05-16": {
            "1. open": "53.2600",
            "2. high": "53.4800",
            "3. low": "52.4200",
            "4. close": "52.5000",
            "5. volume": "2190499"
        },
        "2025-05-15": {
            "1. open": "53.5000",
            "2. high": "53.9400",
            "3. low": "52.9200",
            "4. close": "53.2300",
            "5. volume": "2198848"
        },
        "2025-05-14": {
            "1. open": "53.9300",
            "2. high": "54.0300",
            "3. low": "52.9400",
            "4. close": "53.6900",
            "5. volume": "2286988"
        },
        "2025-05-13": {
            "1. open": "53.1400",
            "2. high": "54.0300",
            "3. low": "53.0400",
            "4. close": "53.9400",
            "5. volume": "2144270"
        },
        "2025-05-12": {
            "1. open": "52.1100",
            "2. high": "54.5100",
            "3. low": "52.0500",
            "4. close": "52.8600",
            "5. volume": "6323066"
        },
        "2025-05-09": {
            "1. open": "51.3000",
            "2. high": "51.9200",
            "3. low": "50.8500",
            "4. close": "51.0700",
            "5. volume": "3084685"
        },
        "2025-05-08": {
            "1. open": "50.5000",
            "2. high": "50.8700",
            "3. low": "49.7600",
            "4. close": "50.8700",
            "5. volume": "5007933"
        },
        "2025-05-07": {
            "1. open": "54.3300",
            "2. high": "54.9200",
            "3. low": "53.6600",
            "4. close": "53.9900",
            "5. volume": "4351646"
        },
        "2025-05-06": {
            "1. open": "54.3600",
            "2. high": "54.4800",
            "3. low": "53.0300",
            "4. close": "54.1200",
            "5. volume": "3213196"
        },
        "2025-05-05": {
            "1. open": "53.5000",
            "2. high": "54.2000",
            "3. low": "53.0900",
            "4. close": "53.9300",
            "5. volume": "2565587"
        },
        "2025-05-02": {
            "1. open": "53.5500",
            "2. high": "53.7700",
            "3. low": "52.3900",
            "4. close": "53.3000",
            "5. volume": "3648200"
        },
        "2025-04-30": {
            "1. open": "52.9100",
            "2. high": "54.3700",
            "3. low": "52.1200",
            "4. close": "52.4700",
            "5. volume": "4467210"
        },
        "2025-04-29": {
            "1. open": "54.4300",
            "2. high": "54.5300",
            "3. low": "53.2800",
            "4. close": "53.9400",
            "5. volume": "4119468"
        },
        "2025-04-28": {
            "1. open": "55.0500",
            "2. high": "55.5700",
            "3. low": "54.9200",
            "4. close": "54.9700",
            "5. volume": "2364594"
        },
        "2025-04-25": {
            "1. open": "54.3200",
            "2. high": "54.8200",
            "3. low": "54.0000",
            "4. close": "54.5900",
            "5. volume": "3250409"
        },
        "2025-04-24": {
            "1. open": "52.8600",
            "2. high": "53.8300",
            "3. low": "52.6900",
            "4. close": "53.8100",
            "5. volume": "1649627"
        },
        "2025-04-23": {
            "1. open": "52.2800",
            "2. high": "53.5100",
            "3. low": "52.1000",
            "4. close": "53.0100",
            "5. volume": "3151849"
        },
        "2025-04-22": {
            "1. open": "50.9500",
            "2. high": "51.5900",
            "3. low": "50.1600",
            "4. close": "51.4200",
            "5. volume": "2481265"
        },
        "2025-04-17": {
            "1. open": "50.2100",
            "2. high": "50.7700",
            "3. low": "49.8100",
            "4. close": "50.2300",
            "5. volume": "1993456"
        },
        "2025-04-16": {
            "1. open": "49.5800",
            "2. high": "50.3900",
            "3. low": "49.0750",
            "4. close": "50.3900",
            "5. volume": "2300494"
        },
        "2025-04-15": {
            "1. open": "50.5000",
            "2. high": "51.1600",
            "3. low": "49.8000",
            "4. close": "50.1400",
            "5. volume": "2536682"
        },
        "2025-04-14": {
            "1. open": "49.1200",
            "2. high": "49.5200",
            "3. low": "48.6750",
            "4. close": "49.2600",
            "5. volume": "3063537"
        },
        "2025-04-11": {
            "1. open": "48.3100",
            "2. high": "48.4900",
            "3. low": "46.9500",
            "4. close": "48.1950",
            "5. volume": "4095267"
        },
        "2025-04-10": {
            "1. open": "51.2300",
            "2. high": "51.2700",
            "3. low": "47.5350",
            "4. close": "47.5950",
            "5. volume": "5310883"
        },
        "2025-04-09": {
            "1. open": "46.8700",
            "2. high": "48.3600",
            "3. low": "45.9500",
            "4. close": "46.6200",
            "5. volume": "5711669"
        },
        "2025-04-08": {
            "1. open": "49.7850",
            "2. high": "50.0100",
            "3. low": "48.3150",
            "4. close": "48.3150",
            "5. volume": "5421050"
        },
        "2025-04-07": {
            "1. open": "45.6600",
            "2. high": "51.4600",
            "3. low": "45.6000",
            "4. close": "49.0450",
            "5. volume": "9597233"
        },
        "2025-04-04": {
            "1. open": "51.5000",
            "2. high": "51.6000",
            "3. low": "48.3050",
            "4. close": "49.0650",
            "5. volume": "7911418"
        },
        "2025-04-03": {
            "1. open": "52.1900",
            "2. high": "54.0500",
            "3. low": "51.5200",
            "4. close": "51.7600",
            "5. volume": "4681619"
        },
        "2025-04-02": {
            "1. open": "53.7000",
            "2. high": "54.2700",
            "3. low": "53.2500",
            "4. close": "53.9700",
            "5. volume": "2147529"
        },
        "2025-04-01": {
            "1. open": "54.7200",
            "2. high": "54.7200",
            "3. low": "53.7300",
            "4. close": "54.2300",
            "5. volume": "2580527"
        },
        "2025-03-31": {
            "1. open": "55.1300",
            "2. high": "55.1900",
            "3. low": "53.5500",
            "4. close": "54.1900",
            "5. volume": "3831087"
        },
        "2025-03-28": {
            "1. open": "56.0000",
            "2. high": "56.6000",
            "3. low": "55.4400",
            "4. close": "55.7500",
            "5. volume": "2572723"
        },
        "2025-03-27": {
            "1. open": "55.8000",
            "2. high": "56.5700",
            "3. low": "54.7500",
            "4. close": "56.4700",
            "5. volume": "4804005"
        },
        "2025-03-26": {
            "1. open": "59.8000",
            "2. high": "59.8100",
            "3. low": "57.8700",
            "4. close": "58.0300",
            "5. volume": "2140217"
        },
        "2025-03-25": {
            "1. open": "59.1800",
            "2. high": "59.5900",
            "3. low": "58.8100",
            "4. close": "59.2500",
            "5. volume": "2203636"
        },
        "2025-03-24": {
            "1. open": "59.3700",
            "2. high": "59.5600",
            "3. low": "58.3800",
            "4. close": "58.6500",
            "5. volume": "2365705"
        },
        "2025-03-21": {
            "1. open": "58.6700",
            "2. high": "58.9000",
            "3. low": "57.7000",
            "4. close": "58.3600",
            "5. volume": "7410891"
        },
        "2025-03-20": {
            "1. open": "59.9900",
            "2. high": "60.0200",
            "3. low": "57.9200",
            "4. close": "58.4900",
            "5. volume": "3393659"
        },
        "2025-03-19": {
            "1. open": "60.5600",
            "2. high": "61.1500",
            "3. low": "59.7200",
            "4. close": "59.9500",
            "5. volume": "2214608"
        },
        "2025-03-18": {
            "1. open": "60.3600",
            "2. high": "61.5500",
            "3. low": "60.1300",
            "4. close": "61.2800",
            "5. volume": "2910571"
        },
        "2025-03-17": {
            "1. open": "60.1500",
            "2. high": "60.7000",
            "3. low": "59.6300",
            "4. close": "59.8800",
            "5. volume": "1872862"
        },
        "2025-03-14": {
            "1. open": "59.3100",
            "2. high": "60.9400",
            "3. low": "58.7200",
            "4. close": "59.9700",
            "5. volume": "2933762"
        },
        "2025-03-13": {
            "1. open": "59.8000",
            "2. high": "60.3200",
            "3. low": "58.7700",
            "4. close": "59.7200",
            "5. volume": "2758884"
        },
        "2025-03-12": {
            "1. open": "61.0600",
            "2. high": "61.2200",
            "3. low": "59.9800",
            "4. close": "60.5000",
            "5. volume": "1824873"
        },
        "2025-03-11": {
            "1. open": "61.8900",
            "2. high": "63.1700",
            "3. low": "60.2600",
            "4. close": "60.7600",
            "5. volume": "4046164"
        },
        "2025-03-10": {
            "1. open": "61.7400",
            "2. high": "62.3200",
            "3. low": "60.5000",
            "4. close": "61.9600",
            "5. volume": "3613491"
        },
        "2025-03-07": {
            "1. open": "61.5700",
            "2. high": "62.1500",
            "3. low": "60.0900",
            "4. close": "60.7000",
            "5. volume": "2864015"
        },
        "2025-03-06": {
            "1. open": "60.8000",
            "2. high": "62.8700",
            "3. low": "60.7500",
            "4. close": "62.3000",
            "5. volume": "4775007"
        },
        "2025-03-05": {
            "1. open": "59.4800",
            "2. high": "61.0300",
            "3. low": "59.0900",
            "4. close": "59.5900",
            "5. volume": "4451123"
        },
        "2025-03-04": {
            "1. open": "59.6200",
            "2. high": "59.7500",
            "3. low": "56.9500",
            "4. close": "57.8100",
            "5. volume": "5040808"
        },
        "2025-03-03": {
            "1. open": "59.5000",
            "2. high": "62.2900",
            "3. low": "59.2300",
            "4. close": "60.7300",
            "5. volume": "3357936"
        },
        "2025-02-28": {
            "1. open": "59.2200",
            "2. high": "60.0200",
            "3. low": "58.7900",
            "4. close": "59.7700",
            "5. volume": "4157028"
        },
        "2025-02-27": {
            "1. open": "59.8400",
            "2. high": "60.7200",
            "3. low": "59.7000",
            "4. close": "59.9800",
            "5. volume": "2725518"
        },
        "2025-02-26": {
            "1. open": "60.6100",
            "2. high": "61.5800",
            "3. low": "60.5500",
            "4. close": "61.4300",
            "5. volume": "1974930"
        },
        "2025-02-25": {
            "1. open": "59.3500",
            "2. high": "60.9400",
            "3. low": "59.2000",
            "4. close": "60.7000",
            "5. volume": "2098724"
        },
        "2025-02-24": {
            "1. open": "59.6000",
            "2. high": "59.9700",
            "3. low": "59.1800",
            "4. close": "59.6500",
            "5. volume": "2407404"
        },
        "2025-02-21": {
            "1. open": "59.6500",
            "2. high": "59.8500",
            "3. low": "57.8700",
            "4. close": "58.8000",
            "5. volume": "4007361"
        },
        "2025-02-20": {
            "1. open": "59.3400",
            "2. high": "60.7700",
            "3. low": "58.8700",
            "4. close": "59.6300",
            "5. volume": "3990432"
        },
        "2025-02-19": {
            "1. open": "61.8900",
            "2. high": "62.0300",
            "3. low": "60.6500",
            "4. close": "61.1800",
            "5. volume": "2745015"
        },
        "2025-02-18": {
            "1. open": "61.7900",
            "2. high": "62.2300",
            "3. low": "61.1700",
            "4. close": "62.2100",
            "5. volume": "2093787"
        },
        "2025-02-17": {
            "1. open": "61.4100",
            "2. high": "61.8000",
            "3. low": "61.2300",
            "4. close": "61.5000",
            "5. volume": "1824490"
        },
        "2025-02-14": {
            "1. open": "60.5200",
            "2. high": "62.0300",
            "3. low": "60.4000",
            "4. close": "61.3200",
            "5. volume": "2945013"
        },
        "2025-02-13": {
            "1. open": "58.7900",
            "2. high": "61.2900",
            "3. low": "58.7900",
            "4. close": "61.1300",
            "5. volume": "5139254"
        },
        "2025-02-12": {
            "1. open": "57.5600",
            "2. high": "58.3300",
            "3. low": "57.3000",
            "4. close": "58.0000",
            "5. volume": "2687822"
        },
        "2025-02-11": {
            "1. open": "57.4800",
            "2. high": "57.7400",
            "3. low": "56.8300",
            "4. close": "57.1800",
            "5. volume": "1978418"
        },
        "2025-02-10": {
            "1. open": "56.8200",
            "2. high": "57.8200",
            "3. low": "56.8100",
            "4. close": "57.5500",
            "5. volume": "1881145"
        },
        "2025-02-07": {
            "1. open": "57.7000",
            "2. high": "58.1500",
            "3. low": "56.5400",
            "4. close": "56.8800",
            "5. volume": "1998129"
        },
        "2025-02-06": {
            "1. open": "56.4200",
            "2. high": "57.7700",
            "3. low": "56.0800",
            "4. close": "57.5200",
            "5. volume": "2167318"
        },
        "2025-02-05": {
            "1. open": "57.0300",
            "2. high": "57.2700",
            "3. low": "56.0600",
            "4. close": "56.6500",
            "5. volume": "2447225"
        },
        "2025-02-04": {
            "1. open": "56.7500",
            "2. high": "57.3400",
            "3. low": "56.0600",
            "4. close": "57.3400",
            "5. volume": "2029163"
        },
        "2025-02-03": {
            "1. open": "56.5600",
            "2. high": "57.3300",
            "3. low": "55.7900",
            "4. close": "57.2100",
            "5. volume": "4036531"
        },
        "2025-01-31": {
            "1. open": "59.3300",
            "2. high": "59.4100",
            "3. low": "58.6200",
            "4. close": "58.9200",
            "5. volume": "2123543"
        },
        "2025-01-30": {
            "1. open": "58.8700",
            "2. high": "59.4600",
            "3. low": "58.5100",
            "4. close": "59.3300",
            "5. volume": "1686811"
        },
        "2025-01-29": {
            "1. open": "58.5100",
            "2. high": "58.8300",
            "3. low": "57.8600",
            "4. close": "58.7400",
            "5. volume": "2181761"
        },
        "2025-01-28": {
            "1. open": "58.5000",
            "2. high": "59.2700",
            "3. low": "58.2100",
            "4. close": "58.4400",
            "5. volume": "2746931"
        },
        "2025-01-27": {
            "1. open": "57.0500",
            "2. high": "57.6700",
            "3. low": "56.5100",
            "4. close": "57.6200",
            "5. volume": "2550047"
        },
        "2025-01-24": {
            "1. open": "56.3200",
            "2. high": "58.0000",
            "3. low": "56.0900",
            "4. close": "56.7900",
            "5. volume": "2946290"
        },
        "2025-01-23": {
            "1. open": "56.6600",
            "2. high": "56.7200",
            "3. low": "55.5400",
            "4. close": "55.8200",
            "5. volume": "1806095"
        },
        "2025-01-22": {
            "1. open": "55.7000",
            "2. high": "56.3900",
            "3. low": "55.2400",
            "4. close": "56.2500",
            "5. volume": "1779763"
        },
        "2025-01-21": {
            "1. open": "55.8500",
            "2. high": "56.0500",
            "3. low": "55.4700",
            "4. close": "56.0500",
            "5. volume": "1996392"
        },
        "2025-01-20": {
            "1. open": "55.2200",
            "2. high": "56.9000",
            "3. low": "54.6000",
            "4. close": "56.3700",
            "5. volume": "3039528"
        },
        "2025-01-17": {
            "1. open": "55.2200",
            "2. high": "55.9300",
            "3. low": "54.9300",
            "4. close": "55.0900",
            "5. volume": "2591836"
        },
        "2025-01-16": {
            "1. open": "56.7000",
            "2. high": "56.7000",
            "3. low": "55.1600",
            "4. close": "55.1600",
            "5. volume": "2714974"
        },
        "2025-01-15": {
            "1. open": "55.7400",
            "2. high": "56.5300",
            "3. low": "55.2100",
            "4. close": "56.3000",
            "5. volume": "2285596"
        },
        "2025-01-14": {
            "1. open": "55.6800",
            "2. high": "56.6000",
            "3. low": "55.5500",
            "4. close": "55.5500",
            "5. volume": "1945433"
        },
        "2025-01-13": {
            "1. open": "55.2400",
            "2. high": "56.2500",
            "3. low": "55.1000",
            "4. close": "55.4500",
            "5. volume": "2274840"
        },
        "2025-01-10": {
            "1. open": "52.8900",
            "2. high": "55.6800",
            "3. low": "52.4700",
            "4. close": "55.0400",
            "5. volume": "4544291"
        },
        "2025-01-09": {
            "1. open": "52.9600",
            "2. high": "53.1800",
            "3. low": "52.3700",
            "4. close": "53.0600",
            "5. volume": "1767039"
        },
        "2025-01-08": {
            "1. open": "54.0100",
            "2. high": "54.4000",
            "3. low": "52.9400",
            "4. close": "53.3100",
            "5. volume": "2450937"
        },
        "2025-01-07": {
            "1. open": "54.0000",
            "2. high": "54.4400",
            "3. low": "53.2600",
            "4. close": "54.3200",
            "5. volume": "2438201"
        },
        "2025-01-06": {
            "1. open": "52.9900",
            "2. high": "55.6400",
            "3. low": "52.8700",
            "4. close": "54.3400",
            "5. volume": "4114191"
        },
        "2025-01-03": {
            "1. open": "52.7200",
            "2. high": "53.0700",
            "3. low": "52.2100",
            "4. close": "52.4500",
            "5. volume": "1477736"
        },
        "2025-01-02": {
            "1. open": "53.6000",
            "2. high": "53.9500",
            "3. low": "52.0100",
            "4. close": "52.8800",
            "5. volume": "2393516"
        },
        "2024-12-30": {
            "1. open": "53.1400",
            "2. high": "53.8500",
            "3. low": "53.0600",
            "4. close": "53.8000",
            "5. volume": "809960"
        },
        "2024-12-27": {
            "1. open": "52.7200",
            "2. high": "53.6600",
            "3. low": "52.6100",
            "4. close": "53.5500",
            "5. volume": "1997845"
        },
        "2024-12-23": {
            "1. open": "53.4200",
            "2. high": "53.4400",
            "3. low": "52.4500",
            "4. close": "52.7200",
            "5. volume": "1754633"
        },
        "2024-12-20": {
            "1. open": "53.1000",
            "2. high": "53.4900",
            "3. low": "52.6700",
            "4. close": "53.4500",
            "5. volume": "5432634"
        },
        "2024-12-19": {
            "1. open": "53.2600",
            "2. high": "54.3200",
            "3. low": "53.1600",
            "4. close": "53.4700",
            "5. volume": "2145399"
        },
        "2024-12-18": {
            "1. open": "54.5000",
            "2. high": "54.7800",
            "3. low": "53.9200",
            "4. close": "53.9400",
            "5. volume": "2496036"
        },
        "2024-12-17": {
            "1. open": "53.8900",
            "2. high": "54.7900",
            "3. low": "53.8800",
            "4. close": "54.0500",
            "5. volume": "2274637"
        },
        "2024-12-16": {
            "1. open": "56.2200",
            "2. high": "56.4600",
            "3. low": "53.8200",
            "4. close": "54.3500",
            "5. volume": "4845517"
        },
        "2024-12-13": {
            "1. open": "56.3900",
            "2. high": "57.2300",
            "3. low": "56.3900",
            "4. close": "56.5300",
            "5. volume": "2466855"
        },
        "2024-12-12": {
            "1. open": "55.5600",
            "2. high": "56.4300",
            "3. low": "55.5600",
            "4. close": "56.2600",
            "5. volume": "3000150"
        },
        "2024-12-11": {
            "1. open": "56.2900",
            "2. high": "56.4000",
            "3. low": "55.4300",
            "4. close": "55.6900",
            "5. volume": "2306885"
        },
        "2024-12-10": {
            "1. open": "55.4400",
            "2. high": "56.4000",
            "3. low": "55.2600",
            "4. close": "56.0700",
            "5. volume": "2769672"
        },
        "2024-12-09": {
            "1. open": "54.4300",
            "2. high": "55.7900",
            "3. low": "54.3000",
            "4. close": "55.5200",
            "5. volume": "3067587"
        },
        "2024-12-06": {
            "1. open": "53.2800",
            "2. high": "54.1400",
            "3. low": "53.2400",
            "4. close": "53.7800",
            "5. volume": "2344966"
        },
        "2024-12-05": {
            "1. open": "53.0100",
            "2. high": "53.5900",
            "3. low": "52.9100",
            "4. close": "53.3800",
            "5. volume": "2540821"
        },
        "2024-12-04": {
            "1. open": "52.1000",
            "2. high": "53.6100",
            "3. low": "52.0800",
            "4. close": "53.0400",
            "5. volume": "2577322"
        },
        "2024-12-03": {
            "1. open": "52.6000",
            "2. high": "52.8300",
            "3. low": "52.0000",
            "4. close": "52.0000",
            "5. volume": "3639208"
        },
        "2024-12-02": {
            "1. open": "52.3200",
            "2. high": "53.7700",
            "3. low": "52.1400",
            "4. close": "53.3500",
            "5. volume": "2624190"
        },
        "2024-11-29": {
            "1. open": "52.3800",
            "2. high": "52.9700",
            "3. low": "52.2900",
            "4. close": "52.9600",
            "5. volume": "2202011"
        },
        "2024-11-28": {
            "1. open": "52.3300",
            "2. high": "52.9600",
            "3. low": "52.3000",
            "4. close": "52.6600",
            "5. volume": "1722608"
        },
        "2024-11-27": {
            "1. open": "52.1100",
            "2. high": "52.3800",
            "3. low": "51.9100",
            "4. close": "52.3300",
            "5. volume": "1536542"
        },
        "2024-11-26": {
            "1. open": "52.0200",
            "2. high": "52.5200",
            "3. low": "51.6200",
            "4. close": "52.2800",
            "5. volume": "2307727"
        },
        "2024-11-25": {
            "1. open": "52.7900",
            "2. high": "53.1200",
            "3. low": "52.2900",
            "4. close": "52.8300",
            "5. volume": "3843923"
        },
        "2024-11-22": {
            "1. open": "51.8900",
            "2. high": "52.3500",
            "3. low": "50.9800",
            "4. close": "52.2700",
            "5. volume": "2463554"
        },
        "2024-11-21": {
            "1. open": "51.8900",
            "2. high": "51.9000",
            "3. low": "50.9800",
            "4. close": "51.8500",
            "5. volume": "2658294"
        },
        "2024-11-20": {
            "1. open": "53.0000",
            "2. high": "53.0800",
            "3. low": "51.8300",
            "4. close": "51.8900",
            "5. volume": "2007152"
        },
        "2024-11-19": {
            "1. open": "53.3900",
            "2. high": "53.6900",
            "3. low": "52.1000",
            "4. close": "52.8700",
            "5. volume": "3136359"
        },
        "2024-11-18": {
            "1. open": "53.0800",
            "2. high": "53.9200",
            "3. low": "53.0800",
            "4. close": "53.5100",
            "5. volume": "2090824"
        },
        "2024-11-15": {
            "1. open": "51.9300",
            "2. high": "53.3700",
            "3. low": "51.9100",
            "4. close": "52.9500",
            "5. volume": "2563264"
        },
        "2024-11-14": {
            "1. open": "51.6000",
            "2. high": "52.6800",
            "3. low": "51.3700",
            "4. close": "52.4700",
            "5. volume": "3244383"
        },
        "2024-11-13": {
            "1. open": "51.5700",
            "2. high": "51.7600",
            "3. low": "50.7500",
            "4. close": "51.4400",
            "5. volume": "4424408"
        },
        "2024-11-12": {
            "1. open": "52.1900",
            "2. high": "53.1500",
            "3. low": "51.8700",
            "4. close": "52.0600",
            "5. volume": "3689097"
        },
        "2024-11-11": {
            "1. open": "52.8800",
            "2. high": "52.9600",
            "3. low": "51.8600",
            "4. close": "52.8500",
            "5. volume": "3562640"
        },
        "2024-11-08": {
            "1. open": "53.5000",
            "2. high": "53.5000",
            "3. low": "51.9800",
            "4. close": "52.3600",
            "5. volume": "4468599"
        },
        "2024-11-07": {
            "1. open": "52.5600",
            "2. high": "54.1700",
            "3. low": "52.3900",
            "4. close": "53.7700",
            "5. volume": "4287603"
        },
        "2024-11-06": {
            "1. open": "54.2100",
            "2. high": "54.9500",
            "3. low": "51.9100",
            "4. close": "52.3000",
            "5. volume": "8329078"
        },
        "2024-11-05": {
            "1. open": "56.2600",
            "2. high": "56.3600",
            "3. low": "55.5200",
            "4. close": "55.9000",
            "5. volume": "1790790"
        },
        "2024-11-04": {
            "1. open": "55.9400",
            "2. high": "56.7800",
            "3. low": "55.9000",
            "4. close": "56.1800",
            "5. volume": "1396147"
        },
        "2024-11-01": {
            "1. open": "55.6000",
            "2. high": "56.2700",
            "3. low": "55.6000",
            "4. close": "55.9500",
            "5. volume": "1876036"
        },
        "2024-10-31": {
            "1. open": "55.8400",
            "2. high": "56.4400",
            "3. low": "55.7000",
            "4. close": "55.7000",
            "5. volume": "2542253"
        },
        "2024-10-30": {
            "1. open": "56.3000",
            "2. high": "56.5500",
            "3. low": "55.6400",
            "4. close": "56.4000",
            "5. volume": "3051700"
        },
        "2024-10-29": {
            "1. open": "57.3000",
            "2. high": "57.8100",
            "3. low": "56.6000",
            "4. close": "56.9500",
            "5. volume": "2382145"
        },
        "2024-10-28": {
            "1. open": "58.3300",
            "2. high": "58.4200",
            "3. low": "56.7400",
            "4. close": "57.4300",
            "5. volume": "2070594"
        },
        "2024-10-25": {
            "1. open": "56.5200",
            "2. high": "58.0800",
            "3. low": "56.1000",
            "4. close": "57.7900",
            "5. volume": "3687573"
        },
        "2024-10-24": {
            "1. open": "57.5400",
            "2. high": "59.6800",
            "3. low": "57.5300",
            "4. close": "58.3600",
            "5. volume": "3311420"
        },
        "2024-10-23": {
            "1. open": "57.7600",
            "2. high": "58.6700",
            "3. low": "57.5000",
            "4. close": "57.5300",
            "5. volume": "1907256"
        },
        "2024-10-22": {
            "1. open": "56.8200",
            "2. high": "57.4900",
            "3. low": "56.6900",
            "4. close": "57.3800",
            "5. volume": "1487786"
        },
        "2024-10-21": {
            "1. open": "57.0800",
            "2. high": "57.6000",
            "3. low": "56.9100",
            "4. close": "57.0000",
            "5. volume": "1158864"
        },
        "2024-10-18": {
            "1. open": "56.9400",
            "2. high": "58.4200",
            "3. low": "56.9300",
            "4. close": "57.3000",
            "5. volume": "2523894"
        },
        "2024-10-17": {
            "1. open": "56.8000",
            "2. high": "57.3600",
            "3. low": "56.3200",
            "4. close": "56.9000",
            "5. volume": "1716231"
        },
        "2024-10-16": {
            "1. open": "56.9000",
            "2. high": "57.1100",
            "3. low": "56.3200",
            "4. close": "56.7700",
            "5. volume": "2841983"
        },
        "2024-10-15": {
            "1. open": "57.8400",
            "2. high": "57.8900",
            "3. low": "56.6300",
            "4. close": "57.2700",
            "5. volume": "2866690"
        },
        "2024-10-14": {
            "1. open": "58.0600",
            "2. high": "58.1000",
            "3. low": "57.4300",
            "4. close": "57.7600",
            "5. volume": "1484578"
        },
        "2024-10-11": {
            "1. open": "57.0100",
            "2. high": "57.8200",
            "3. low": "56.7600",
            "4. close": "57.8200",
            "5. volume": "2454087"
        },
        "2024-10-10": {
            "1. open": "56.9500",
            "2. high": "57.6500",
            "3. low": "56.6700",
            "4. close": "57.2000",
            "5. volume": "1750213"
        },
        "2024-10-09": {
            "1. open": "56.6000",
            "2. high": "57.0600",
            "3. low": "56.1100",
            "4. close": "57.0000",
            "5. volume": "1986078"
        },
        "2024-10-08": {
            "1. open": "56.5800",
            "2. high": "57.0900",
            "3. low": "56.0200",
            "4. close": "56.4400",
            "5. volume": "2938069"
        },
        "2024-10-07": {
            "1. open": "57.5900",
            "2. high": "57.7100",
            "3. low": "57.0000",
            "4. close": "57.6700",
            "5. volume": "1294709"
        },
        "2024-10-04": {
            "1. open": "56.7900",
            "2. high": "57.6900",
            "3. low": "56.5600",
            "4. close": "57.3200",
            "5. volume": "2500725"
        },
        "2024-10-03": {
            "1. open": "56.8300",
            "2. high": "56.9100",
            "3. low": "56.0000",
            "4. close": "56.7200",
            "5. volume": "2392141"
        },
        "2024-10-02": {
            "1. open": "57.5200",
            "2. high": "58.1500",
            "3. low": "57.2700",
            "4. close": "57.3500",
            "5. volume": "1687377"
        },
        "2024-10-01": {
            "1. open": "58.1500",
            "2. high": "58.2800",
            "3. low": "57.1500",
            "4. close": "57.5000",
            "5. volume": "2462388"
        },
        "2024-09-30": {
            "1. open": "59.0900",
            "2. high": "59.1600",
            "3. low": "57.9200",
            "4. close": "58.0400",
            "5. volume": "4211463"
        },
        "2024-09-27": {
            "1. open": "57.9900",
            "2. high": "59.7100",
            "3. low": "57.9500",
            "4. close": "59.4900",
            "5. volume": "4089075"
        },
        "2024-09-26": {
            "1. open": "56.2900",
            "2. high": "57.9900",
            "3. low": "56.2400",
            "4. close": "57.7100",
            "5. volume": "3640198"
        },
        "2024-09-25": {
            "1. open": "56.6300",
            "2. high": "57.0700",
            "3. low": "55.8200",
            "4. close": "55.8800",
            "5. volume": "3152780"
        },
        "2024-09-24": {
            "1. open": "57.1100",
            "2. high": "57.5300",
            "3. low": "56.7000",
            "4. close": "56.8300",
            "5. volume": "3628476"
        },
        "2024-09-23": {
            "1. open": "54.8000",
            "2. high": "56.0900",
            "3. low": "54.2100",
            "4. close": "56.0900",
            "5. volume": "3480241"
        },
        "2024-09-20": {
            "1. open": "54.8000",
            "2. high": "55.5800",
            "3. low": "54.0500",
            "4. close": "54.9900",
            "5. volume": "12974510"
        },
        "2024-09-19": {
            "1. open": "58.5400",
            "2. high": "59.5600",
            "3. low": "58.2900",
            "4. close": "59.0100",
            "5. volume": "3205218"
        },
        "2024-09-18": {
            "1. open": "57.2500",
            "2. high": "57.7800",
            "3. low": "57.0900",
            "4. close": "57.6100",
            "5. volume": "1880169"
        },
        "2024-09-17": {
            "1. open": "56.6000",
            "2. high": "57.5700",
            "3. low": "56.4800",
            "4. close": "57.1700",
            "5. volume": "2265617"
        },
        "2024-09-16": {
            "1. open": "56.7000",
            "2. high": "56.7700",
            "3. low": "56.2100",
            "4. close": "56.5400",
            "5. volume": "1736912"
        },
        "2024-09-13": {
            "1. open": "55.9000",
            "2. high": "56.9400",
            "3. low": "55.9000",
            "4. close": "56.7400",
            "5. volume": "2445525"
        },
        "2024-09-12": {
            "1. open": "56.3600",
            "2. high": "56.5600",
            "3. low": "55.3300",
            "4. close": "55.6700",
            "5. volume": "2145779"
        },
        "2024-09-11": {
            "1. open": "55.5900",
            "2. high": "56.0000",
            "3. low": "54.9100",
            "4. close": "55.6800",
            "5. volume": "2739115"
        },
        "2024-09-10": {
            "1. open": "58.0000",
            "2. high": "58.1600",
            "3. low": "54.8900",
            "4. close": "55.4000",
            "5. volume": "6553320"
        },
        "2024-09-09": {
            "1. open": "58.5700",
            "2. high": "58.6300",
            "3. low": "57.8700",
            "4. close": "58.2400",
            "5. volume": "2115513"
        },
        "2024-09-06": {
            "1. open": "59.9100",
            "2. high": "59.9400",
            "3. low": "58.1600",
            "4. close": "58.4500",
            "5. volume": "3629612"
        },
        "2024-09-05": {
            "1. open": "59.5200",
            "2. high": "60.9200",
            "3. low": "59.3800",
            "4. close": "60.0400",
            "5. volume": "2087484"
        },
        "2024-09-04": {
            "1. open": "59.9000",
            "2. high": "60.3300",
            "3. low": "59.4400",
            "4. close": "59.8900",
            "5. volume": "2125959"
        },
        "2024-09-03": {
            "1. open": "61.8300",
            "2. high": "62.0200",
            "3. low": "60.6900",
            "4. close": "60.9000",
            "5. volume": "2112431"
        },
        "2024-09-02": {
            "1. open": "62.5200",
            "2. high": "62.5600",
            "3. low": "60.8400",
            "4. close": "61.9600",
            "5. volume": "1814966"
        },
        "2024-08-30": {
            "1. open": "62.4600",
            "2. high": "62.6400",
            "3. low": "62.2100",
            "4. close": "62.3400",
            "5. volume": "5031257"
        },
        "2024-08-29": {
            "1. open": "62.2000",
            "2. high": "62.8500",
            "3. low": "62.0400",
            "4. close": "62.3800",
            "5. volume": "1589038"
        },
        "2024-08-28": {
            "1. open": "62.6700",
            "2. high": "62.8600",
            "3. low": "62.0700",
            "4. close": "62.1400",
            "5. volume": "1525711"
        },
        "2024-08-27": {
            "1. open": "62.5000",
            "2. high": "63.2400",
            "3. low": "62.3400",
            "4. close": "62.5600",
            "5. volume": "1456113"
        },
        "2024-08-26": {
            "1. open": "62.0100",
            "2. high": "62.6300",
            "3. low": "61.9100",
            "4. close": "62.3100",
            "5. volume": "1134116"
        },
        "2024-08-23": {
            "1. open": "61.8700",
            "2. high": "62.3000",
            "3. low": "61.8100",
            "4. close": "62.0900",
            "5. volume": "1568220"
        },
        "2024-08-22": {
            "1. open": "61.9000",
            "2. high": "62.0300",
            "3. low": "61.5000",
            "4. close": "61.6100",
            "5. volume": "1466942"
        },
        "2024-08-21": {
            "1. open": "60.7500",
            "2. high": "61.9300",
            "3. low": "60.6700",
            "4. close": "61.8600",
            "5. volume": "2094335"
        },
        "2024-08-20": {
            "1. open": "60.9200",
            "2. high": "61.3100",
            "3. low": "60.6900",
            "4. close": "60.9600",
            "5. volume": "1534133"
        },
        "2024-08-19": {
            "1. open": "60.2100",
            "2. high": "61.0700",
            "3. low": "60.2000",
            "4. close": "60.7000",
            "5. volume": "1919994"
        },
        "2024-08-16": {
            "1. open": "59.9000",
            "2. high": "60.3500",
            "3. low": "59.8100",
            "4. close": "60.0900",
            "5. volume": "2706255"
        },
        "2024-08-15": {
            "1. open": "58.4000",
            "2. high": "59.8900",
            "3. low": "58.1600",
            "4. close": "59.5900",
            "5. volume": "3524580"
        },
        "2024-08-14": {
            "1. open": "57.7700",
            "2. high": "58.4500",
            "3. low": "57.5200",
            "4. close": "58.2700",
            "5. volume": "2321824"
        },
        "2024-08-13": {
            "1. open": "57.5700",
            "2. high": "57.7700",
            "3. low": "57.1400",
            "4. close": "57.4400",
            "5. volume": "1468641"
        },
        "2024-08-12": {
            "1. open": "57.9600",
            "2. high": "58.0400",
            "3. low": "57.2400",
            "4. close": "57.4800",
            "5. volume": "1827038"
        },
        "2024-08-09": {
            "1. open": "58.0200",
            "2. high": "58.4600",
            "3. low": "57.4700",
            "4. close": "57.8100",
            "5. volume": "2833651"
        },
        "2024-08-08": {
            "1. open": "57.5900",
            "2. high": "58.0500",
            "3. low": "57.2600",
            "4. close": "58.0400",
            "5. volume": "3170892"
        },
        "2024-08-07": {
            "1. open": "56.8000",
            "2. high": "58.3300",
            "3. low": "56.7600",
            "4. close": "57.8400",
            "5. volume": "3979891"
        },
        "2024-08-06": {
            "1. open": "57.1700",
            "2. high": "57.4200",
            "3. low": "56.3100",
            "4. close": "56.5800",
            "5. volume": "4381209"
        },
        "2024-08-05": {
            "1. open": "57.0000",
            "2. high": "57.3900",
            "3. low": "55.9100",
            "4. close": "56.9200",
            "5. volume": "5512461"
        },
        "2024-08-02": {
            "1. open": "59.4000",
            "2. high": "59.5100",
            "3. low": "57.8900",
            "4. close": "58.3000",
            "5. volume": "4403507"
        },
        "2024-08-01": {
            "1. open": "60.3400",
            "2. high": "60.6400",
            "3. low": "58.7200",
            "4. close": "59.4300",
            "5. volume": "5011332"
        },
        "2024-07-31": {
            "1. open": "61.5100",
            "2. high": "61.8900",
            "3. low": "60.8600",
            "4. close": "61.1600",
            "5. volume": "3191732"
        },
        "2024-07-30": {
            "1. open": "61.8600",
            "2. high": "62.2000",
            "3. low": "61.4200",
            "4. close": "61.6300",
            "5. volume": "2366200"
        },
        "2024-07-29": {
            "1. open": "63.1300",
            "2. high": "63.3400",
            "3. low": "61.7400",
            "4. close": "61.9000",
            "5. volume": "3162545"
        },
        "2024-07-26": {
            "1. open": "61.4300",
            "2. high": "63.4600",
            "3. low": "61.0000",
            "4. close": "63.0200",
            "5. volume": "3428669"
        },
        "2024-07-25": {
            "1. open": "62.5000",
            "2. high": "63.2100",
            "3. low": "62.1500",
            "4. close": "62.9600",
            "5. volume": "3069525"
        },
        "2024-07-24": {
            "1. open": "63.2200",
            "2. high": "63.6600",
            "3. low": "63.1200",
            "4. close": "63.4600",
            "5. volume": "2087885"
        },
        "2024-07-23": {
            "1. open": "64.0000",
            "2. high": "64.8100",
            "3. low": "63.5500",
            "4. close": "63.9700",
            "5. volume": "1924445"
        },
        "2024-07-22": {
            "1. open": "63.7800",
            "2. high": "64.8700",
            "3. low": "63.7700",
            "4. close": "64.2500",
            "5. volume": "1922287"
        },
        "2024-07-19": {
            "1. open": "63.9000",
            "2. high": "64.1400",
            "3. low": "63.4900",
            "4. close": "63.5300",
            "5. volume": "2626148"
        },
        "2024-07-18": {
            "1. open": "64.0800",
            "2. high": "64.8100",
            "3. low": "63.7400",
            "4. close": "64.4000",
            "5. volume": "2303093"
        },
        "2024-07-17": {
            "1. open": "63.3100",
            "2. high": "63.6300",
            "3. low": "62.9900",
            "4. close": "63.3500",
            "5. volume": "1859231"
        },
        "2024-07-16": {
            "1. open": "64.1300",
            "2. high": "64.1800",
            "3. low": "63.1600",
            "4. close": "63.5500",
            "5. volume": "2288680"
        },
        "2024-07-15": {
            "1. open": "64.5900",
            "2. high": "64.6400",
            "3. low": "64.1400",
            "4. close": "64.4600",
            "5. volume": "1287932"
        },
        "2024-07-12": {
            "1. open": "64.1800",
            "2. high": "64.8200",
            "3. low": "64.0000",
            "4. close": "64.7800",
            "5. volume": "2221246"
        },
        "2024-07-11": {
            "1. open": "64.1200",
            "2. high": "64.3100",
            "3. low": "63.3100",
            "4. close": "64.0000",
            "5. volume": "1896878"
        },
        "2024-07-10": {
            "1. open": "63.2300",
            "2. high": "64.1500",
            "3. low": "62.6900",
            "4. close": "63.9500",
            "5. volume": "2319816"
        },
        "2024-07-09": {
            "1. open": "63.8400",
            "2. high": "64.2200",
            "3. low": "62.8500",
            "4. close": "63.1500",
            "5. volume": "5259368"
        },
        "2024-07-08": {
            "1. open": "65.2900",
            "2. high": "65.9300",
            "3. low": "65.1700",
            "4. close": "65.3900",
            "5. volume": "1568407"
        },
        "2024-07-05": {
            "1. open": "65.8500",
            "2. high": "66.2500",
            "3. low": "65.1800",
            "4. close": "65.4700",
            "5. volume": "1852800"
        },
        "2024-07-04": {
            "1. open": "65.5800",
            "2. high": "66.2800",
            "3. low": "65.5200",
            "4. close": "65.9400",
            "5. volume": "1860262"
        },
        "2024-07-03": {
            "1. open": "64.9100",
            "2. high": "65.5200",
            "3. low": "64.8000",
            "4. close": "65.3000",
            "5. volume": "2660206"
        },
        "2024-07-02": {
            "1. open": "64.7200",
            "2. high": "64.8600",
            "3. low": "64.0600",
            "4. close": "64.7300",
            "5. volume": "2190700"
        },
        "2024-07-01": {
            "1. open": "65.5700",
            "2. high": "65.8400",
            "3. low": "64.7800",
            "4. close": "64.8000",
            "5. volume": "3180533"
        },
        "2024-06-28": {
            "1. open": "64.6900",
            "2. high": "65.2100",
            "3. low": "64.1000",
            "4. close": "64.5700",
            "5. volume": "4116238"
        },
        "2024-06-27": {
            "1. open": "64.1800",
            "2. high": "64.3500",
            "3. low": "63.2700",
            "4. close": "63.4300",
            "5. volume": "2913012"
        },
        "2024-06-26": {
            "1. open": "64.7300",
            "2. high": "64.9600",
            "3. low": "63.9900",
            "4. close": "64.2500",
            "5. volume": "3783208"
        },
        "2024-06-25": {
            "1. open": "64.6300",
            "2. high": "65.2100",
            "3. low": "64.4500",
            "4. close": "64.8100",
            "5. volume": "3803385"
        },
        "2024-06-24": {
            "1. open": "63.8800",
            "2. high": "65.4800",
            "3. low": "63.8700",
            "4. close": "64.5400",
            "5. volume": "5794098"
        },
        "2024-06-21": {
            "1. open": "64.4300",
            "2. high": "64.4700",
            "3. low": "63.5200",
            "4. close": "63.6600",
            "5. volume": "7796754"
        },
        "2024-06-20": {
            "1. open": "63.9100",
            "2. high": "64.5000",
            "3. low": "63.7600",
            "4. close": "64.3400",
            "5. volume": "3434677"
        },
        "2024-06-19": {
            "1. open": "63.6000",
            "2. high": "64.0300",
            "3. low": "63.4200",
            "4. close": "63.8300",
            "5. volume": "3502734"
        },
        "2024-06-18": {
            "1. open": "64.0100",
            "2. high": "64.1900",
            "3. low": "63.3000",
            "4. close": "63.5200",
            "5. volume": "3348931"
        },
        "2024-06-17": {
            "1. open": "63.4600",
            "2. high": "63.9200",
            "3. low": "63.0800",
            "4. close": "63.5900",
            "5. volume": "3286072"
        },
        "2024-06-14": {
            "1. open": "63.6000",
            "2. high": "63.7100",
            "3. low": "62.7300",
            "4. close": "63.2000",
            "5. volume": "4296952"
        },
        "2024-06-13": {
            "1. open": "64.4100",
            "2. high": "64.5800",
            "3. low": "63.4200",
            "4. close": "63.6500",
            "5. volume": "4129584"
        },
        "2024-06-12": {
            "1. open": "65.0800",
            "2. high": "65.6700",
            "3. low": "64.2200",
            "4. close": "64.8200",
            "5. volume": "4045755"
        },
        "2024-06-11": {
            "1. open": "65.6100",
            "2. high": "65.8600",
            "3. low": "64.9600",
            "4. close": "65.4100",
            "5. volume": "2618452"
        },
        "2024-06-10": {
            "1. open": "64.7900",
            "2. high": "65.5200",
            "3. low": "64.2900",
            "4. close": "65.5200",
            "5. volume": "3433214"
        },
        "2024-06-07": {
            "1. open": "65.6000",
            "2. high": "65.8000",
            "3. low": "64.7000",
            "4. close": "65.1100",
            "5. volume": "2832694"
        },
        "2024-06-06": {
            "1. open": "65.6500",
            "2. high": "66.0300",
            "3. low": "65.2900",
            "4. close": "65.7800",
            "5. volume": "2822962"
        },
        "2024-06-05": {
            "1. open": "65.5600",
            "2. high": "66.1100",
            "3. low": "65.3700",
            "4. close": "65.5800",
            "5. volume": "2829994"
        },
        "2024-06-04": {
            "1. open": "66.1400",
            "2. high": "66.4200",
            "3. low": "65.1100",
            "4. close": "65.5300",
            "5. volume": "3371598"
        },
        "2024-06-03": {
            "1. open": "66.7800",
            "2. high": "67.1000",
            "3. low": "66.3300",
            "4. close": "66.3300",
            "5. volume": "3259641"
        },
        "2024-05-31": {
            "1. open": "66.1300",
            "2. high": "66.6200",
            "3. low": "65.6700",
            "4. close": "66.4000",
            "5. volume": "4258600"
        },
        "2024-05-30": {
            "1. open": "65.3700",
            "2. high": "66.0700",
            "3. low": "65.1400",
            "4. close": "65.9300",
            "5. volume": "3371431"
        },
        "2024-05-29": {
            "1. open": "66.1500",
            "2. high": "66.2400",
            "3. low": "65.3500",
            "4. close": "65.4700",
            "5. volume": "3414908"
        },
        "2024-05-28": {
            "1. open": "66.5500",
            "2. high": "66.9900",
            "3. low": "66.1200",
            "4. close": "66.3800",
            "5. volume": "2770712"
        },
        "2024-05-27": {
            "1. open": "66.2100",
            "2. high": "66.6000",
            "3. low": "65.9000",
            "4. close": "66.2900",
            "5. volume": "2876501"
        },
        "2024-05-24": {
            "1. open": "65.1100",
            "2. high": "66.3200",
            "3. low": "65.0400",
            "4. close": "66.0300",
            "5. volume": "3457306"
        },
        "2024-05-23": {
            "1. open": "65.8300",
            "2. high": "66.1100",
            "3. low": "65.3100",
            "4. close": "65.7100",
            "5. volume": "3251540"
        },
        "2024-05-22": {
            "1. open": "65.7000",
            "2. high": "66.3300",
            "3. low": "64.7000",
            "4. close": "65.7600",
            "5. volume": "4205029"
        },
        "2024-05-21": {
            "1. open": "66.8000",
            "2. high": "66.9200",
            "3. low": "66.4500",
            "4. close": "66.8100",
            "5. volume": "3152633"
        },
        "2024-05-20": {
            "1. open": "68.5100",
            "2. high": "68.6000",
            "3. low": "67.0600",
            "4. close": "67.1300",
            "5. volume": "3137023"
        },
        "2024-05-17": {
            "1. open": "68.2500",
            "2. high": "68.8600",
            "3. low": "67.9500",
            "4. close": "68.0600",
            "5. volume": "3298305"
        },
        "2024-05-16": {
            "1. open": "68.8000",
            "2. high": "68.9400",
            "3. low": "67.9500",
            "4. close": "68.3200",
            "5. volume": "3444772"
        },
        "2024-05-15": {
            "1. open": "69.5000",
            "2. high": "70.1300",
            "3. low": "69.0000",
            "4. close": "69.0000",
            "5. volume": "3804493"
        },
        "2024-05-14": {
            "1. open": "68.5300",
            "2. high": "69.5000",
            "3. low": "68.3800",
            "4. close": "69.3300",
            "5. volume": "3616857"
        },
        "2024-05-13": {
            "1. open": "67.9300",
            "2. high": "68.5200",
            "3. low": "67.5300",
            "4. close": "68.3600",
            "5. volume": "3638292"
        },
        "2024-05-10": {
            "1. open": "68.6500",
            "2. high": "68.7300",
            "3. low": "67.8700",
            "4. close": "68.1900",
            "5. volume": "4129482"
        },
        "2024-05-09": {
            "1. open": "68.6500",
            "2. high": "68.8200",
            "3. low": "67.8400",
            "4. close": "68.3500",
            "5. volume": "3430145"
        },
        "2024-05-08": {
            "1. open": "73.3100",
            "2. high": "73.4200",
            "3. low": "71.9700",
            "4. close": "72.5700",
            "5. volume": "4055379"
        },
        "2024-05-07": {
            "1. open": "73.0200",
            "2. high": "73.6800",
            "3. low": "72.4300",
            "4. close": "73.3000",
            "5. volume": "3251924"
        },
        "2024-05-06": {
            "1. open": "72.2800",
            "2. high": "73.2200",
            "3. low": "71.8000",
            "4. close": "72.5300",
            "5. volume": "2735872"
        },
        "2024-05-03": {
            "1. open": "71.5800",
            "2. high": "72.5500",
            "3. low": "70.9300",
            "4. close": "71.5800",
            "5. volume": "2609686"
        },
        "2024-05-02": {
            "1. open": "71.0000",
            "2. high": "71.9400",
            "3. low": "70.6400",
            "4. close": "70.9100",
            "5. volume": "3280527"
        },
        "2024-04-30": {
            "1. open": "73.2100",
            "2. high": "73.7900",
            "3. low": "70.4100",
            "4. close": "70.9400",
            "5. volume": "8393648"
        },
        "2024-04-29": {
            "1. open": "75.0000",
            "2. high": "75.2800",
            "3. low": "74.5200",
            "4. close": "74.7900",
            "5. volume": "2456200"
        },
        "2024-04-26": {
            "1. open": "73.6400",
            "2. high": "74.7900",
            "3. low": "73.2600",
            "4. close": "74.3600",
            "5. volume": "2632815"
        },
        "2024-04-25": {
            "1. open": "74.3600",
            "2. high": "74.3600",
            "3. low": "72.3600",
            "4. close": "73.2200",
            "5. volume": "2689932"
        },
        "2024-04-24": {
            "1. open": "74.1500",
            "2. high": "74.4400",
            "3. low": "73.7700",
            "4. close": "74.0200",
            "5. volume": "2223226"
        },
        "2024-04-23": {
            "1. open": "74.7000",
            "2. high": "74.7800",
            "3. low": "73.2300",
            "4. close": "74.0500",
            "5. volume": "2305021"
        },
        "2024-04-22": {
            "1. open": "74.8800",
            "2. high": "74.9000",
            "3. low": "73.3600",
            "4. close": "74.1900",
            "5. volume": "2146207"
        },
        "2024-04-19": {
            "1. open": "74.2200",
            "2. high": "74.3500",
            "3. low": "73.4900",
            "4. close": "74.1400",
            "5. volume": "2620156"
        },
        "2024-04-18": {
            "1. open": "74.8100",
            "2. high": "75.1400",
            "3. low": "74.4500",
            "4. close": "74.8100",
            "5. volume": "1799323"
        },
        "2024-04-17": {
            "1. open": "74.5700",
            "2. high": "75.2100",
            "3. low": "74.2400",
            "4. close": "74.4000",
            "5. volume": "1863829"
        },
        "2024-04-16": {
            "1. open": "75.1100",
            "2. high": "75.1100",
            "3. low": "74.1600",
            "4. close": "74.6100",
            "5. volume": "3364354"
        },
        "2024-04-15": {
            "1. open": "75.5200",
            "2. high": "77.1200",
            "3. low": "75.5200",
            "4. close": "76.2400",
            "5. volume": "2436821"
        },
        "2024-04-12": {
            "1. open": "76.3700",
            "2. high": "76.5700",
            "3. low": "74.8400",
            "4. close": "75.3700",
            "5. volume": "2761599"
        },
        "2024-04-11": {
            "1. open": "76.0500",
            "2. high": "76.2400",
            "3. low": "75.1100",
            "4. close": "75.7400",
            "5. volume": "2083716"
        },
        "2024-04-10": {
            "1. open": "76.9000",
            "2. high": "77.3600",
            "3. low": "75.3600",
            "4. close": "76.0000",
            "5. volume": "2440713"
        },
        "2024-04-09": {
            "1. open": "76.4000",
            "2. high": "76.7000",
            "3. low": "75.9500",
            "4. close": "76.1800",
            "5. volume": "1879793"
        },
        "2024-04-08": {
            "1. open": "75.0500",
            "2. high": "77.4500",
            "3. low": "75.0400",
            "4. close": "76.6100",
            "5. volume": "4060772"
        },
        "2024-04-05": {
            "1. open": "74.2900",
            "2. high": "74.7800",
            "3. low": "74.0000",
            "4. close": "74.7100",
            "5. volume": "2919782"
        },
        "2024-04-04": {
            "1. open": "73.9500",
            "2. high": "75.6300",
            "3. low": "73.7800",
            "4. close": "75.2700",
            "5. volume": "3037790"
        },
        "2024-04-03": {
            "1. open": "73.6900",
            "2. high": "74.0200",
            "3. low": "73.1900",
            "4. close": "73.9100",
            "5. volume": "2693400"
        },
        "2024-04-02": {
            "1. open": "74.2000",
            "2. high": "74.2300",
            "3. low": "73.3500",
            "4. close": "73.4700",
            "5. volume": "2459790"
        },
        "2024-03-28": {
            "1. open": "73.6200",
            "2. high": "74.1000",
            "3. low": "73.3600",
            "4. close": "73.8100",
            "5. volume": "2523071"
        },
        "2024-03-27": {
            "1. open": "73.4500",
            "2. high": "73.8200",
            "3. low": "72.8400",
            "4. close": "73.5200",
            "5. volume": "2007814"
        },
        "2024-03-26": {
            "1. open": "73.7700",
            "2. high": "74.0400",
            "3. low": "73.3200",
            "4. close": "73.4500",
            "5. volume": "2053627"
        },
        "2024-03-25": {
            "1. open": "73.5800",
            "2. high": "73.7700",
            "3. low": "73.3500",
            "4. close": "73.7200",
            "5. volume": "1377705"
        },
        "2024-03-22": {
            "1. open": "73.3400",
            "2. high": "73.6400",
            "3. low": "72.9600",
            "4. close": "73.5000",
            "5. volume": "1735721"
        },
        "2024-03-21": {
            "1. open": "74.4700",
            "2. high": "74.5200",
            "3. low": "73.0400",
            "4. close": "73.3400",
            "5. volume": "2452128"
        },
        "2024-03-20": {
            "1. open": "74.0500",
            "2. high": "74.0500",
            "3. low": "73.4200",
            "4. close": "73.8000",
            "5. volume": "1631620"
        },
        "2024-03-19": {
            "1. open": "73.6400",
            "2. high": "74.2300",
            "3. low": "73.2900",
            "4. close": "74.1500",
            "5. volume": "2524749"
        },
        "2024-03-18": {
            "1. open": "73.3800",
            "2. high": "73.9400",
            "3. low": "73.1100",
            "4. close": "73.3600",
            "5. volume": "1790934"
        },
        "2024-03-15": {
            "1. open": "72.8800",
            "2. high": "73.9800",
            "3. low": "72.6900",
            "4. close": "73.1000",
            "5. volume": "7718621"
        },
        "2024-03-14": {
            "1. open": "72.5000",
            "2. high": "73.4500",
            "3. low": "72.1800",
            "4. close": "72.5400",
            "5. volume": "3021335"
        },
        "2024-03-13": {
            "1. open": "72.9900",
            "2. high": "73.1300",
            "3. low": "72.2400",
            "4. close": "72.4900",
            "5. volume": "2930477"
        },
        "2024-03-12": {
            "1. open": "72.4900",
            "2. high": "73.4900",
            "3. low": "72.1800",
            "4. close": "73.3200",
            "5. volume": "3658094"
        },
        "2024-03-11": {
            "1. open": "72.3800",
            "2. high": "72.5000",
            "3. low": "72.0100",
            "4. close": "72.4000",
            "5. volume": "1915139"
        },
        "2024-03-08": {
            "1. open": "72.4000",
            "2. high": "73.0100",
            "3. low": "72.0400",
            "4. close": "72.5500",
            "5. volume": "2024985"
        },
        "2024-03-07": {
            "1. open": "72.2500",
            "2. high": "72.5500",
            "3. low": "71.0600",
            "4. close": "72.4000",
            "5. volume": "2665450"
        },
        "2024-03-06": {
            "1. open": "73.6800",
            "2. high": "73.8400",
            "3. low": "72.7900",
            "4. close": "72.8500",
            "5. volume": "2513190"
        },
        "2024-03-05": {
            "1. open": "73.8000",
            "2. high": "73.8000",
            "3. low": "72.6700",
            "4. close": "73.7600",
            "5. volume": "1782226"
        },
        "2024-03-04": {
            "1. open": "73.8200",
            "2. high": "74.2500",
            "3. low": "73.5300",
            "4. close": "73.7400",
            "5. volume": "1924498"
        },
        "2024-03-01": {
            "1. open": "74.1700",
            "2. high": "75.0700",
            "3. low": "73.8700",
            "4. close": "74.0900",
            "5. volume": "4126828"
        },
        "2024-02-29": {
            "1. open": "73.5300",
            "2. high": "74.2700",
            "3. low": "73.2200",
            "4. close": "73.6400",
            "5. volume": "4241706"
        },
        "2024-02-28": {
            "1. open": "72.8500",
            "2. high": "73.4900",
            "3. low": "72.3900",
            "4. close": "73.4000",
            "5. volume": "3369399"
        },
        "2024-02-27": {
            "1. open": "71.3000",
            "2. high": "72.5200",
            "3. low": "71.1500",
            "4. close": "72.1600",
            "5. volume": "2467850"
        },
        "2024-02-26": {
            "1. open": "71.3600",
            "2. high": "71.9000",
            "3. low": "70.7700",
            "4. close": "71.3600",
            "5. volume": "2730537"
        },
        "2024-02-23": {
            "1. open": "71.6800",
            "2. high": "72.9200",
            "3. low": "71.3600",
            "4. close": "71.6800",
            "5. volume": "4349780"
        },
        "2024-02-22": {
            "1. open": "70.9500",
            "2. high": "72.2400",
            "3. low": "70.3600",
            "4. close": "71.2700",
            "5. volume": "7352263"
        },
        "2024-02-21": {
            "1. open": "67.5700",
            "2. high": "68.6600",
            "3. low": "67.3700",
            "4. close": "68.0700",
            "5. volume": "3552731"
        },
        "2024-02-20": {
            "1. open": "67.3100",
            "2. high": "67.4300",
            "3. low": "66.4500",
            "4. close": "66.7800",
            "5. volume": "2526297"
        },
        "2024-02-19": {
            "1. open": "67.3700",
            "2. high": "67.6900",
            "3. low": "67.1700",
            "4. close": "67.6300",
            "5. volume": "1774036"
        },
        "2024-02-16": {
            "1. open": "67.3600",
            "2. high": "68.0300",
            "3. low": "67.3300",
            "4. close": "67.3800",
            "5. volume": "2853188"
        },
        "2024-02-15": {
            "1. open": "66.1500",
            "2. high": "67.1700",
            "3. low": "66.1000",
            "4. close": "66.8500",
            "5. volume": "2872026"
        },
        "2024-02-14": {
            "1. open": "65.1200",
            "2. high": "65.7900",
            "3. low": "64.9800",
            "4. close": "65.5300",
            "5. volume": "1247134"
        },
        "2024-02-13": {
            "1. open": "65.6900",
            "2. high": "66.3900",
            "3. low": "65.2700",
            "4. close": "65.4400",
            "5. volume": "2324829"
        },
        "2024-02-12": {
            "1. open": "65.2400",
            "2. high": "66.0100",
            "3. low": "65.1700",
            "4. close": "65.6500",
            "5. volume": "1431014"
        },
        "2024-02-09": {
            "1. open": "65.1000",
            "2. high": "65.4600",
            "3. low": "64.6000",
            "4. close": "64.9200",
            "5. volume": "1751091"
        },
        "2024-02-08": {
            "1. open": "64.3500",
            "2. high": "65.2700",
            "3. low": "63.9400",
            "4. close": "65.0400",
            "5. volume": "1836118"
        },
        "2024-02-07": {
            "1. open": "64.1400",
            "2. high": "65.1600",
            "3. low": "63.9800",
            "4. close": "63.9800",
            "5. volume": "2028234"
        },
        "2024-02-06": {
            "1. open": "63.7500",
            "2. high": "64.1400",
            "3. low": "63.3300",
            "4. close": "63.9600",
            "5. volume": "1844561"
        },
        "2024-02-05": {
            "1. open": "64.5500",
            "2. high": "64.6100",
            "3. low": "63.1500",
            "4. close": "63.1800",
            "5. volume": "2387817"
        },
        "2024-02-02": {
            "1. open": "64.0000",
            "2. high": "65.1300",
            "3. low": "63.7000",
            "4. close": "64.3400",
            "5. volume": "3770724"
        },
        "2024-02-01": {
            "1. open": "62.8700",
            "2. high": "63.5500",
            "3. low": "62.7500",
            "4. close": "63.0800",
            "5. volume": "2449579"
        },
        "2024-01-31": {
            "1. open": "62.1400",
            "2. high": "63.0200",
            "3. low": "62.0400",
            "4. close": "62.8500",
            "5. volume": "3123530"
        },
        "2024-01-30": {
            "1. open": "62.1600",
            "2. high": "62.8100",
            "3. low": "61.5400",
            "4. close": "62.2600",
            "5. volume": "2006522"
        },
        "2024-01-29": {
            "1. open": "61.3400",
            "2. high": "61.8800",
            "3. low": "60.7600",
            "4. close": "61.8800",
            "5. volume": "2159220"
        },
        "2024-01-26": {
            "1. open": "59.7600",
            "2. high": "61.3000",
            "3. low": "59.7600",
            "4. close": "61.2600",
            "5. volume": "3214963"
        },
        "2024-01-25": {
            "1. open": "60.6000",
            "2. high": "60.6500",
            "3. low": "59.4000",
            "4. close": "59.7500",
            "5. volume": "2851011"
        },
        "2024-01-24": {
            "1. open": "60.6000",
            "2. high": "61.0300",
            "3. low": "60.0900",
            "4. close": "60.7300",
            "5. volume": "1859667"
        },
        "2024-01-23": {
            "1. open": "59.4400",
            "2. high": "60.9200",
            "3. low": "59.3300",
            "4. close": "60.2200",
            "5. volume": "2735630"
        },
        "2024-01-22": {
            "1. open": "59.4100",
            "2. high": "60.0500",
            "3. low": "59.1400",
            "4. close": "59.2900",
            "5. volume": "2169356"
        },
        "2024-01-19": {
            "1. open": "60.1000",
            "2. high": "60.1500",
            "3. low": "59.0200",
            "4. close": "59.1100",
            "5. volume": "3089578"
        },
        "2024-01-18": {
            "1. open": "59.1200",
            "2. high": "60.3300",
            "3. low": "58.8400",
            "4. close": "59.8400",
            "5. volume": "2416672"
        },
        "2024-01-17": {
            "1. open": "60.2500",
            "2. high": "60.5100",
            "3. low": "59.2100",
            "4. close": "59.3200",
            "5. volume": "3506283"
        },
        "2024-01-16": {
            "1. open": "61.1800",
            "2. high": "61.4200",
            "3. low": "60.7100",
            "4. close": "61.2800",
            "5. volume": "2225382"
        },
        "2024-01-15": {
            "1. open": "61.2200",
            "2. high": "61.6700",
            "3. low": "60.7000",
            "4. close": "61.4200",
            "5. volume": "1911584"
        },
        "2024-01-12": {
            "1. open": "62.4200",
            "2. high": "62.5300",
            "3. low": "61.1800",
            "4. close": "61.3600",
            "5. volume": "2974285"
        },
        "2024-01-11": {
            "1. open": "63.5200",
            "2. high": "64.0300",
            "3. low": "62.2200",
            "4. close": "62.2200",
            "5. volume": "2415628"
        },
        "2024-01-10": {
            "1. open": "63.7400",
            "2. high": "64.0600",
            "3. low": "62.9600",
            "4. close": "62.9600",
            "5. volume": "2266784"
        },
        "2024-01-09": {
            "1. open": "63.5500",
            "2. high": "63.8400",
            "3. low": "63.2300",
            "4. close": "63.8000",
            "5. volume": "2111832"
        },
        "2024-01-08": {
            "1. open": "62.5000",
            "2. high": "63.6100",
            "3. low": "62.1400",
            "4. close": "63.5600",
            "5. volume": "1681104"
        },
        "2024-01-05": {
            "1. open": "62.0000",
            "2. high": "63.3000",
            "3. low": "61.5100",
            "4. close": "62.5500",
            "5. volume": "2345812"
        },
        "2024-01-04": {
            "1. open": "62.4200",
            "2. high": "62.8600",
            "3. low": "62.2400",
            "4. close": "62.3200",
            "5. volume": "2207718"
        },
        "2024-01-03": {
            "1. open": "63.3800",
            "2. high": "63.6100",
            "3. low": "61.8900",
            "4. close": "62.2000",
            "5. volume": "2310818"
        },
        "2024-01-02": {
            "1. open": "62.7500",
            "2. high": "63.7800",
            "3. low": "62.2600",
            "4. close": "63.3300",
            "5. volume": "1724329"
        },
        "2023-12-29": {
            "1. open": "62.3000",
            "2. high": "62.7600",
            "3. low": "62.2600",
            "4. close": "62.5500",
            "5. volume": "748677"
        },
        "2023-12-28": {
            "1. open": "62.7900",
            "2. high": "62.8300",
            "3. low": "62.2200",
            "4. close": "62.2600",
            "5. volume": "1318193"
        },
        "2023-12-27": {
            "1. open": "62.6700",
            "2. high": "63.0200",
            "3. low": "62.3800",
            "4. close": "62.6700",
            "5. volume": "1234302"
        },
        "2023-12-22": {
            "1. open": "62.6100",
            "2. high": "63.2500",
            "3. low": "62.5300",
            "4. close": "62.8500",
            "5. volume": "1656994"
        },
        "2023-12-21": {
            "1. open": "62.4000",
            "2. high": "62.7800",
            "3. low": "62.0800",
            "4. close": "62.7100",
            "5. volume": "1594417"
        },
        "2023-12-20": {
            "1. open": "63.3700",
            "2. high": "63.9200",
            "3. low": "62.9100",
            "4. close": "63.1400",
            "5. volume": "1880142"
        },
        "2023-12-19": {
            "1. open": "63.2500",
            "2. high": "63.6600",
            "3. low": "63.1500",
            "4. close": "63.2100",
            "5. volume": "1758153"
        },
        "2023-12-18": {
            "1. open": "63.7300",
            "2. high": "63.8100",
            "3. low": "63.2900",
            "4. close": "63.5400",
            "5. volume": "2444623"
        },
        "2023-12-15": {
            "1. open": "64.0100",
            "2. high": "65.3200",
            "3. low": "63.9700",
            "4. close": "64.3700",
            "5. volume": "6512480"
        },
        "2023-12-14": {
            "1. open": "63.4000",
            "2. high": "64.1900",
            "3. low": "63.0500",
            "4. close": "63.5000",
            "5. volume": "4322932"
        },
        "2023-12-13": {
            "1. open": "61.9400",
            "2. high": "62.6100",
            "3. low": "61.6700",
            "4. close": "61.7400",
            "5. volume": "2621757"
        },
        "2023-12-12": {
            "1. open": "63.2700",
            "2. high": "63.6100",
            "3. low": "62.7200",
            "4. close": "62.7200",
            "5. volume": "2164014"
        },
        "2023-12-11": {
            "1. open": "62.9600",
            "2. high": "63.2500",
            "3. low": "62.4700",
            "4. close": "63.0500",
            "5. volume": "2199996"
        },
        "2023-12-08": {
            "1. open": "62.4400",
            "2. high": "63.1100",
            "3. low": "62.1100",
            "4. close": "62.8700",
            "5. volume": "2934602"
        },
        "2023-12-07": {
            "1. open": "62.0800",
            "2. high": "62.5600",
            "3. low": "61.9600",
            "4. close": "62.3400",
            "5. volume": "2073491"
        },
        "2023-12-06": {
            "1. open": "61.7000",
            "2. high": "62.9800",
            "3. low": "61.4300",
            "4. close": "62.3700",
            "5. volume": "2600586"
        },
        "2023-12-05": {
            "1. open": "60.3000",
            "2. high": "61.6800",
            "3. low": "60.2200",
            "4. close": "61.4500",
            "5. volume": "3039437"
        },
        "2023-12-04": {
            "1. open": "60.1000",
            "2. high": "60.7600",
            "3. low": "59.8200",
            "4. close": "60.5200",
            "5. volume": "2116842"
        },
        "2023-12-01": {
            "1. open": "59.6700",
            "2. high": "60.1600",
            "3. low": "59.4600",
            "4. close": "60.1400",
            "5. volume": "1957079"
        },
        "2023-11-30": {
            "1. open": "59.5800",
            "2. high": "59.7800",
            "3. low": "58.9900",
            "4. close": "59.5800",
            "5. volume": "3589967"
        },
        "2023-11-29": {
            "1. open": "58.0000",
            "2. high": "59.5400",
            "3. low": "57.9700",
            "4. close": "59.2900",
            "5. volume": "3050584"
        },
        "2023-11-28": {
            "1. open": "58.0000",
            "2. high": "58.0000",
            "3. low": "57.5900",
            "4. close": "57.9600",
            "5. volume": "2082850"
        },
        "2023-11-27": {
            "1. open": "58.5000",
            "2. high": "58.6500",
            "3. low": "58.0500",
            "4. close": "58.3600",
            "5. volume": "1800473"
        },
        "2023-11-24": {
            "1. open": "58.0000",
            "2. high": "58.6400",
            "3. low": "57.6200",
            "4. close": "58.5600",
            "5. volume": "2059372"
        },
        "2023-11-23": {
            "1. open": "58.4000",
            "2. high": "58.5000",
            "3. low": "58.1300",
            "4. close": "58.2400",
            "5. volume": "1324102"
        },
        "2023-11-22": {
            "1. open": "58.4500",
            "2. high": "58.6000",
            "3. low": "58.1000",
            "4. close": "58.2800",
            "5. volume": "1687437"
        },
        "2023-11-21": {
            "1. open": "58.7600",
            "2. high": "59.1100",
            "3. low": "58.1400",
            "4. close": "58.1600",
            "5. volume": "2239459"
        },
        "2023-11-20": {
            "1. open": "58.9900",
            "2. high": "59.0800",
            "3. low": "58.4600",
            "4. close": "58.9300",
            "5. volume": "2028002"
        },
        "2023-11-17": {
            "1. open": "58.1000",
            "2. high": "58.7600",
            "3. low": "57.8800",
            "4. close": "58.6000",
            "5. volume": "2603266"
        },
        "2023-11-16": {
            "1. open": "58.3300",
            "2. high": "58.8000",
            "3. low": "57.8900",
            "4. close": "57.9500",
            "5. volume": "2201153"
        },
        "2023-11-15": {
            "1. open": "58.2900",
            "2. high": "58.7900",
            "3. low": "58.1000",
            "4. close": "58.6900",
            "5. volume": "2511199"
        },
        "2023-11-14": {
            "1. open": "57.0300",
            "2. high": "58.0900",
            "3. low": "56.4700",
            "4. close": "57.9900",
            "5. volume": "3412347"
        },
        "2023-11-13": {
            "1. open": "56.8600",
            "2. high": "57.0300",
            "3. low": "56.2100",
            "4. close": "56.6000",
            "5. volume": "2480912"
        },
        "2023-11-10": {
            "1. open": "56.7500",
            "2. high": "56.8600",
            "3. low": "56.2400",
            "4. close": "56.4900",
            "5. volume": "2751051"
        },
        "2023-11-09": {
            "1. open": "57.5400",
            "2. high": "57.9200",
            "3. low": "57.1900",
            "4. close": "57.2900",
            "5. volume": "2046433"
        },
        "2023-11-08": {
            "1. open": "56.5800",
            "2. high": "57.8100",
            "3. low": "56.3900",
            "4. close": "57.4500",
            "5. volume": "2257548"
        },
        "2023-11-07": {
            "1. open": "57.1800",
            "2. high": "57.5900",
            "3. low": "56.6800",
            "4. close": "56.8700",
            "5. volume": "2498745"
        },
        "2023-11-06": {
            "1. open": "58.3000",
            "2. high": "58.4000",
            "3. low": "57.4200",
            "4. close": "57.5300",
            "5. volume": "2340378"
        },
        "2023-11-03": {
            "1. open": "58.2100",
            "2. high": "58.4900",
            "3. low": "57.8800",
            "4. close": "57.9000",
            "5. volume": "4028205"
        },
        "2023-11-02": {
            "1. open": "56.8500",
            "2. high": "57.6900",
            "3. low": "56.4500",
            "4. close": "57.5200",
            "5. volume": "3882307"
        },
        "2023-11-01": {
            "1. open": "55.8600",
            "2. high": "56.5400",
            "3. low": "55.3400",
            "4. close": "55.9700",
            "5. volume": "3838016"
        },
        "2023-10-31": {
            "1. open": "55.5000",
            "2. high": "55.8700",
            "3. low": "55.0800",
            "4. close": "55.4300",
            "5. volume": "4005904"
        },
        "2023-10-30": {
            "1. open": "56.0100",
            "2. high": "56.4300",
            "3. low": "55.2700",
            "4. close": "55.5800",
            "5. volume": "3801648"
        },
        "2023-10-27": {
            "1. open": "57.0500",
            "2. high": "57.8700",
            "3. low": "56.0300",
            "4. close": "56.2100",
            "5. volume": "5563262"
        },
        "2023-10-26": {
            "1. open": "58.5300",
            "2. high": "58.7500",
            "3. low": "57.1100",
            "4. close": "57.8400",
            "5. volume": "8028344"
        },
        "2023-10-25": {
            "1. open": "61.7000",
            "2. high": "61.8100",
            "3. low": "60.7600",
            "4. close": "61.3800",
            "5. volume": "2615103"
        },
        "2023-10-24": {
            "1. open": "61.4600",
            "2. high": "61.7800",
            "3. low": "61.1000",
            "4. close": "61.5300",
            "5. volume": "2104956"
        },
        "2023-10-23": {
            "1. open": "62.2000",
            "2. high": "62.2000",
            "3. low": "60.7500",
            "4. close": "61.7000",
            "5. volume": "3481693"
        },
        "2023-10-20": {
            "1. open": "62.9600",
            "2. high": "63.0400",
            "3. low": "61.7600",
            "4. close": "62.0100",
            "5. volume": "4497505"
        },
        "2023-10-19": {
            "1. open": "63.4600",
            "2. high": "63.8100",
            "3. low": "62.5800",
            "4. close": "63.4500",
            "5. volume": "2859429"
        },
        "2023-10-18": {
            "1. open": "65.0000",
            "2. high": "65.2900",
            "3. low": "64.1800",
            "4. close": "64.1800",
            "5. volume": "1671117"
        },
        "2023-10-17": {
            "1. open": "64.4600",
            "2. high": "64.8800",
            "3. low": "63.9900",
            "4. close": "64.8700",
            "5. volume": "1555144"
        },
        "2023-10-16": {
            "1. open": "64.3700",
            "2. high": "64.8500",
            "3. low": "63.7100",
            "4. close": "64.7000",
            "5. volume": "1684499"
        },
        "2023-10-13": {
            "1. open": "65.1400",
            "2. high": "65.4300",
            "3. low": "64.2600",
            "4. close": "64.3200",
            "5. volume": "2178624"
        },
        "2023-10-12": {
            "1. open": "65.3500",
            "2. high": "65.6300",
            "3. low": "64.8800",
            "4. close": "65.1900",
            "5. volume": "1425955"
        },
        "2023-10-11": {
            "1. open": "64.3700",
            "2. high": "65.0900",
            "3. low": "63.8900",
            "4. close": "64.8500",
            "5. volume": "2216892"
        },
        "2023-10-10": {
            "1. open": "63.9300",
            "2. high": "65.0100",
            "3. low": "63.8800",
            "4. close": "64.6100",
            "5. volume": "2336447"
        },
        "2023-10-09": {
            "1. open": "63.4800",
            "2. high": "63.6800",
            "3. low": "62.8300",
            "4. close": "63.4500",
            "5. volume": "1704444"
        },
        "2023-10-06": {
            "1. open": "64.4200",
            "2. high": "64.8400",
            "3. low": "62.7400",
            "4. close": "63.8500",
            "5. volume": "3411439"
        },
        "2023-10-05": {
            "1. open": "64.9000",
            "2. high": "65.0400",
            "3. low": "64.2900",
            "4. close": "64.4200",
            "5. volume": "1629229"
        },
        "2023-10-04": {
            "1. open": "64.5200",
            "2. high": "65.2000",
            "3. low": "63.5200",
            "4. close": "64.9300",
            "5. volume": "2371506"
        },
        "2023-10-03": {
            "1. open": "65.4100",
            "2. high": "65.8100",
            "3. low": "64.9000",
            "4. close": "64.9300",
            "5. volume": "1708507"
        },
        "2023-10-02": {
            "1. open": "66.5000",
            "2. high": "66.5300",
            "3. low": "65.1400",
            "4. close": "65.6100",
            "5. volume": "1800099"
        },
        "2023-09-29": {
            "1. open": "66.0200",
            "2. high": "66.3300",
            "3. low": "65.6200",
            "4. close": "65.8900",
            "5. volume": "2242431"
        },
        "2023-09-28": {
            "1. open": "65.4800",
            "2. high": "66.2100",
            "3. low": "64.7800",
            "4. close": "65.8900",
            "5. volume": "2121972"
        },
        "2023-09-27": {
            "1. open": "65.3200",
            "2. high": "66.2200",
            "3. low": "65.1300",
            "4. close": "65.2600",
            "5. volume": "1770969"
        },
        "2023-09-26": {
            "1. open": "66.3600",
            "2. high": "66.3600",
            "3. low": "65.1500",
            "4. close": "65.4600",
            "5. volume": "2379936"
        },
        "2023-09-25": {
            "1. open": "66.9800",
            "2. high": "67.2700",
            "3. low": "65.8700",
            "4. close": "66.3800",
            "5. volume": "2525595"
        },
        "2023-09-22": {
            "1. open": "67.1000",
            "2. high": "67.4400",
            "3. low": "66.6100",
            "4. close": "67.3300",
            "5. volume": "2017943"
        },
        "2023-09-21": {
            "1. open": "67.6000",
            "2. high": "67.9700",
            "3. low": "66.8800",
            "4. close": "67.4300",
            "5. volume": "1703195"
        },
        "2023-09-20": {
            "1. open": "67.1000",
            "2. high": "68.5500",
            "3. low": "67.0900",
            "4. close": "68.2100",
            "5. volume": "2661750"
        },
        "2023-09-19": {
            "1. open": "66.4400",
            "2. high": "67.3300",
            "3. low": "66.3500",
            "4. close": "66.8400",
            "5. volume": "1749962"
        },
        "2023-09-18": {
            "1. open": "67.1500",
            "2. high": "67.3300",
            "3. low": "66.1600",
            "4. close": "66.4400",
            "5. volume": "2471988"
        },
        "2023-09-15": {
            "1. open": "67.2700",
            "2. high": "67.8900",
            "3. low": "66.7400",
            "4. close": "67.2100",
            "5. volume": "4884518"
        },
        "2023-09-14": {
            "1. open": "66.8800",
            "2. high": "66.8800",
            "3. low": "65.5300",
            "4. close": "66.4600",
            "5. volume": "3030009"
        },
        "2023-09-13": {
            "1. open": "66.8100",
            "2. high": "69.5000",
            "3. low": "66.5700",
            "4. close": "66.8500",
            "5. volume": "3529751"
        },
        "2023-09-12": {
            "1. open": "66.6600",
            "2. high": "67.3900",
            "3. low": "65.9000",
            "4. close": "66.9100",
            "5. volume": "2676363"
        },
        "2023-09-11": {
            "1. open": "66.2400",
            "2. high": "66.6100",
            "3. low": "65.8500",
            "4. close": "66.2300",
            "5. volume": "2417449"
        },
        "2023-09-08": {
            "1. open": "65.4500",
            "2. high": "65.9500",
            "3. low": "64.6800",
            "4. close": "65.8300",
            "5. volume": "2258116"
        },
        "2023-09-07": {
            "1. open": "66.0400",
            "2. high": "66.4500",
            "3. low": "65.3000",
            "4. close": "65.3000",
            "5. volume": "2146909"
        },
        "2023-09-06": {
            "1. open": "66.5500",
            "2. high": "66.9200",
            "3. low": "66.1600",
            "4. close": "66.2400",
            "5. volume": "1868524"
        },
        "2023-09-05": {
            "1. open": "66.2000",
            "2. high": "66.9200",
            "3. low": "65.9100",
            "4. close": "66.9100",
            "5. volume": "1915375"
        },
        "2023-09-04": {
            "1. open": "66.0200",
            "2. high": "66.9500",
            "3. low": "66.0100",
            "4. close": "66.5000",
            "5. volume": "1721615"
        },
        "2023-09-01": {
            "1. open": "67.7400",
            "2. high": "67.8000",
            "3. low": "65.5700",
            "4. close": "65.8600",
            "5. volume": "3407902"
        },
        "2023-08-31": {
            "1. open": "67.6000",
            "2. high": "67.9900",
            "3. low": "67.3100",
            "4. close": "67.5400",
            "5. volume": "7356061"
        },
        "2023-08-30": {
            "1. open": "68.1900",
            "2. high": "68.2200",
            "3. low": "67.3000",
            "4. close": "67.5100",
            "5. volume": "1981494"
        },
        "2023-08-29": {
            "1. open": "67.5100",
            "2. high": "67.9300",
            "3. low": "67.2400",
            "4. close": "67.8300",
            "5. volume": "2263590"
        },
        "2023-08-28": {
            "1. open": "67.6000",
            "2. high": "67.7400",
            "3. low": "66.6100",
            "4. close": "67.4300",
            "5. volume": "1847514"
        },
        "2023-08-25": {
            "1. open": "66.8100",
            "2. high": "67.3200",
            "3. low": "66.6100",
            "4. close": "67.0000",
            "5. volume": "1411722"
        },
        "2023-08-24": {
            "1. open": "68.1000",
            "2. high": "68.4900",
            "3. low": "66.8800",
            "4. close": "66.9900",
            "5. volume": "1921427"
        },
        "2023-08-23": {
            "1. open": "68.0000",
            "2. high": "68.3100",
            "3. low": "67.2200",
            "4. close": "67.5400",
            "5. volume": "1797299"
        },
        "2023-08-22": {
            "1. open": "68.0000",
            "2. high": "68.2600",
            "3. low": "67.6100",
            "4. close": "67.7900",
            "5. volume": "1279950"
        },
        "2023-08-21": {
            "1. open": "66.8500",
            "2. high": "67.8300",
            "3. low": "66.7700",
            "4. close": "67.5400",
            "5. volume": "1734287"
        },
        "2023-08-18": {
            "1. open": "67.0900",
            "2. high": "67.1500",
            "3. low": "66.3900",
            "4. close": "67.0200",
            "5. volume": "2654962"
        },
        "2023-08-17": {
            "1. open": "68.1100",
            "2. high": "68.1600",
            "3. low": "67.3200",
            "4. close": "67.5200",
            "5. volume": "1978472"
        },
        "2023-08-16": {
            "1. open": "68.0000",
            "2. high": "68.9500",
            "3. low": "67.8400",
            "4. close": "68.2800",
            "5. volume": "1558031"
        },
        "2023-08-15": {
            "1. open": "68.8800",
            "2. high": "68.9700",
            "3. low": "68.0900",
            "4. close": "68.1300",
            "5. volume": "1639229"
        },
        "2023-08-14": {
            "1. open": "68.9500",
            "2. high": "69.2700",
            "3. low": "68.5600",
            "4. close": "68.8400",
            "5. volume": "1957208"
        },
        "2023-08-11": {
            "1. open": "69.9900",
            "2. high": "70.1100",
            "3. low": "69.1100",
            "4. close": "69.1100",
            "5. volume": "2450747"
        },
        "2023-08-10": {
            "1. open": "70.0700",
            "2. high": "70.7400",
            "3. low": "69.9200",
            "4. close": "70.3300",
            "5. volume": "1903057"
        },
        "2023-08-09": {
            "1. open": "70.0200",
            "2. high": "70.6300",
            "3. low": "69.5000",
            "4. close": "69.5000",
            "5. volume": "1733233"
        },
        "2023-08-08": {
            "1. open": "71.0400",
            "2. high": "71.7100",
            "3. low": "69.5800",
            "4. close": "70.2800",
            "5. volume": "2394838"
        },
        "2023-08-07": {
            "1. open": "71.1800",
            "2. high": "71.6800",
            "3. low": "70.7100",
            "4. close": "71.4000",
            "5. volume": "1545919"
        },
        "2023-08-04": {
            "1. open": "71.5000",
            "2. high": "71.7800",
            "3. low": "70.8600",
            "4. close": "71.5000",
            "5. volume": "1571767"
        },
        "2023-08-03": {
            "1. open": "70.5000",
            "2. high": "71.3400",
            "3. low": "70.0700",
            "4. close": "71.1600",
            "5. volume": "2051658"
        },
        "2023-08-02": {
            "1. open": "70.0400",
            "2. high": "71.2500",
            "3. low": "69.6600",
            "4. close": "71.0500",
            "5. volume": "1997851"
        },
        "2023-08-01": {
            "1. open": "72.7900",
            "2. high": "72.8400",
            "3. low": "70.6600",
            "4. close": "70.9200",
            "5. volume": "3075871"
        },
        "2023-07-31": {
            "1. open": "73.6000",
            "2. high": "73.7000",
            "3. low": "72.5500",
            "4. close": "72.6400",
            "5. volume": "1939953"
        },
        "2023-07-28": {
            "1. open": "72.9800",
            "2. high": "73.5600",
            "3. low": "71.7800",
            "4. close": "73.5600",
            "5. volume": "2522824"
        },
        "2023-07-27": {
            "1. open": "69.9100",
            "2. high": "72.9600",
            "3. low": "68.7700",
            "4. close": "72.7200",
            "5. volume": "4881783"
        },
        "2023-07-26": {
            "1. open": "70.8000",
            "2. high": "71.0600",
            "3. low": "69.1200",
            "4. close": "69.9600",
            "5. volume": "3825392"
        },
        "2023-07-25": {
            "1. open": "71.9000",
            "2. high": "71.9000",
            "3. low": "71.0100",
            "4. close": "71.2200",
            "5. volume": "1363722"
        },
        "2023-07-24": {
            "1. open": "71.1000",
            "2. high": "71.4900",
            "3. low": "70.6900",
            "4. close": "71.4000",
            "5. volume": "1834338"
        },
        "2023-07-21": {
            "1. open": "70.5600",
            "2. high": "71.7200",
            "3. low": "70.4500",
            "4. close": "71.2000",
            "5. volume": "2682292"
        },
        "2023-07-20": {
            "1. open": "71.5000",
            "2. high": "71.8400",
            "3. low": "71.2700",
            "4. close": "71.5600",
            "5. volume": "1984640"
        },
        "2023-07-19": {
            "1. open": "72.6900",
            "2. high": "72.7900",
            "3. low": "71.3800",
            "4. close": "71.8900",
            "5. volume": "1739005"
        },
        "2023-07-18": {
            "1. open": "72.5600",
            "2. high": "72.9000",
            "3. low": "71.9000",
            "4. close": "72.4700",
            "5. volume": "1476416"
        },
        "2023-07-17": {
            "1. open": "72.0300",
            "2. high": "72.5900",
            "3. low": "71.8400",
            "4. close": "72.5200",
            "5. volume": "1318088"
        },
        "2023-07-14": {
            "1. open": "72.6800",
            "2. high": "72.7400",
            "3. low": "72.2200",
            "4. close": "72.4300",
            "5. volume": "1403461"
        },
        "2023-07-13": {
            "1. open": "72.4400",
            "2. high": "73.0500",
            "3. low": "71.9400",
            "4. close": "72.8000",
            "5. volume": "2193914"
        },
        "2023-07-12": {
            "1. open": "72.5400",
            "2. high": "72.7400",
            "3. low": "71.9400",
            "4. close": "72.6100",
            "5. volume": "2075037"
        },
        "2023-07-11": {
            "1. open": "72.2900",
            "2. high": "72.4200",
            "3. low": "71.4500",
            "4. close": "72.3800",
            "5. volume": "1577401"
        },
        "2023-07-10": {
            "1. open": "71.8600",
            "2. high": "72.4300",
            "3. low": "71.0600",
            "4. close": "71.9100",
            "5. volume": "1165077"
        },
        "2023-07-07": {
            "1. open": "71.3500",
            "2. high": "71.9500",
            "3. low": "70.8800",
            "4. close": "71.9500",
            "5. volume": "2193616"
        },
        "2023-07-06": {
            "1. open": "73.2900",
            "2. high": "73.3300",
            "3. low": "71.0300",
            "4. close": "71.4200",
            "5. volume": "2696415"
        },
        "2023-07-05": {
            "1. open": "72.2000",
            "2. high": "73.6000",
            "3. low": "71.9500",
            "4. close": "73.5700",
            "5. volume": "2170925"
        },
        "2023-07-04": {
            "1. open": "74.0000",
            "2. high": "74.0000",
            "3. low": "71.8900",
            "4. close": "72.7500",
            "5. volume": "1704565"
        },
        "2023-07-03": {
            "1. open": "73.9500",
            "2. high": "74.4700",
            "3. low": "73.3900",
            "4. close": "73.6200",
            "5. volume": "1667671"
        },
        "2023-06-30": {
            "1. open": "73.5000",
            "2. high": "73.9200",
            "3. low": "72.9800",
            "4. close": "73.6700",
            "5. volume": "2983542"
        },
        "2023-06-29": {
            "1. open": "72.9000",
            "2. high": "73.4400",
            "3. low": "72.7300",
            "4. close": "72.9800",
            "5. volume": "1359574"
        },
        "2023-06-28": {
            "1. open": "72.2800",
            "2. high": "72.7600",
            "3. low": "71.8600",
            "4. close": "72.5400",
            "5. volume": "1666174"
        },
        "2023-06-27": {
            "1. open": "72.1800",
            "2. high": "72.3800",
            "3. low": "71.2700",
            "4. close": "71.8300",
            "5. volume": "2047053"
        },
        "2023-06-26": {
            "1. open": "72.2400",
            "2. high": "72.3100",
            "3. low": "70.5800",
            "4. close": "71.9800",
            "5. volume": "2108434"
        },
        "2023-06-23": {
            "1. open": "72.6100",
            "2. high": "72.6100",
            "3. low": "71.3200",
            "4. close": "72.0300",
            "5. volume": "2021890"
        },
        "2023-06-22": {
            "1. open": "72.9400",
            "2. high": "72.9700",
            "3. low": "71.9500",
            "4. close": "72.3500",
            "5. volume": "2615289"
        },
        "2023-06-21": {
            "1. open": "75.3100",
            "2. high": "75.5900",
            "3. low": "73.9800",
            "4. close": "74.0500",
            "5. volume": "2441517"
        },
        "2023-06-20": {
            "1. open": "75.1900",
            "2. high": "75.3300",
            "3. low": "74.2400",
            "4. close": "75.0500",
            "5. volume": "1844673"
        },
        "2023-06-19": {
            "1. open": "75.6300",
            "2. high": "75.9300",
            "3. low": "75.1900",
            "4. close": "75.5400",
            "5. volume": "1454192"
        },
        "2023-06-16": {
            "1. open": "75.1300",
            "2. high": "76.1000",
            "3. low": "74.8300",
            "4. close": "76.1000",
            "5. volume": "9064187"
        },
        "2023-06-15": {
            "1. open": "75.1600",
            "2. high": "75.2200",
            "3. low": "74.5500",
            "4. close": "75.1800",
            "5. volume": "2180019"
        },
        "2023-06-14": {
            "1. open": "74.4900",
            "2. high": "75.8500",
            "3. low": "74.4100",
            "4. close": "75.3500",
            "5. volume": "3412044"
        },
        "2023-06-13": {
            "1. open": "73.9900",
            "2. high": "74.3800",
            "3. low": "72.5000",
            "4. close": "74.3800",
            "5. volume": "2562255"
        },
        "2023-06-12": {
            "1. open": "73.0000",
            "2. high": "73.6500",
            "3. low": "72.9300",
            "4. close": "73.6000",
            "5. volume": "1922110"
        },
        "2023-06-09": {
            "1. open": "73.0700",
            "2. high": "73.4100",
            "3. low": "72.6000",
            "4. close": "72.6000",
            "5. volume": "1472053"
        },
        "2023-06-08": {
            "1. open": "72.4800",
            "2. high": "73.7600",
            "3. low": "72.4200",
            "4. close": "73.0000",
            "5. volume": "2603334"
        },
        "2023-06-07": {
            "1. open": "72.0900",
            "2. high": "72.5700",
            "3. low": "71.5200",
            "4. close": "72.4700",
            "5. volume": "2140621"
        },
        "2023-06-06": {
            "1. open": "71.9700",
            "2. high": "72.2400",
            "3. low": "71.5000",
            "4. close": "72.0300",
            "5. volume": "1293109"
        },
        "2023-06-05": {
            "1. open": "72.3000",
            "2. high": "72.4000",
            "3. low": "71.6500",
            "4. close": "72.0400",
            "5. volume": "1675542"
        },
        "2023-06-02": {
            "1. open": "71.2500",
            "2. high": "72.4200",
            "3. low": "71.0100",
            "4. close": "72.2400",
            "5. volume": "3128986"
        },
        "2023-06-01": {
            "1. open": "70.3100",
            "2. high": "70.7800",
            "3. low": "69.9300",
            "4. close": "70.5600",
            "5. volume": "1760173"
        },
        "2023-05-31": {
            "1. open": "70.3500",
            "2. high": "71.0000",
            "3. low": "69.4800",
            "4. close": "69.7700",
            "5. volume": "9349162"
        },
        "2023-05-30": {
            "1. open": "71.0700",
            "2. high": "71.9800",
            "3. low": "70.9000",
            "4. close": "71.2000",
            "5. volume": "1836543"
        },
        "2023-05-29": {
            "1. open": "71.5000",
            "2. high": "72.0800",
            "3. low": "70.9600",
            "4. close": "71.1600",
            "5. volume": "1509671"
        },
        "2023-05-26": {
            "1. open": "70.7000",
            "2. high": "71.4400",
            "3. low": "70.1600",
            "4. close": "71.4400",
            "5. volume": "2199584"
        },
        "2023-05-25": {
            "1. open": "70.0600",
            "2. high": "70.6600",
            "3. low": "69.4900",
            "4. close": "70.2500",
            "5. volume": "1966352"
        },
        "2023-05-24": {
            "1. open": "70.7500",
            "2. high": "70.9000",
            "3. low": "69.5800",
            "4. close": "69.9200",
            "5. volume": "2779971"
        },
        "2023-05-23": {
            "1. open": "71.3000",
            "2. high": "71.4800",
            "3. low": "70.9600",
            "4. close": "71.2600",
            "5. volume": "1754573"
        },
        "2023-05-22": {
            "1. open": "71.2200",
            "2. high": "71.6000",
            "3. low": "70.9400",
            "4. close": "71.4000",
            "5. volume": "1878847"
        },
        "2023-05-19": {
            "1. open": "70.7500",
            "2. high": "71.7900",
            "3. low": "70.6700",
            "4. close": "71.1800",
            "5. volume": "4060785"
        },
        "2023-05-18": {
            "1. open": "68.9000",
            "2. high": "70.6900",
            "3. low": "68.8100",
            "4. close": "70.5000",
            "5. volume": "3489030"
        },
        "2023-05-17": {
            "1. open": "67.2500",
            "2. high": "68.4500",
            "3. low": "67.1500",
            "4. close": "68.3800",
            "5. volume": "2414124"
        },
        "2023-05-16": {
            "1. open": "67.6900",
            "2. high": "67.7600",
            "3. low": "67.0000",
            "4. close": "67.4000",
            "5. volume": "2505551"
        },
        "2023-05-15": {
            "1. open": "68.0000",
            "2. high": "68.3400",
            "3. low": "67.7700",
            "4. close": "68.0000",
            "5. volume": "1655858"
        },
        "2023-05-12": {
            "1. open": "68.1700",
            "2. high": "68.3000",
            "3. low": "67.7000",
            "4. close": "67.8600",
            "5. volume": "2180549"
        },
        "2023-05-11": {
            "1. open": "67.8000",
            "2. high": "68.2100",
            "3. low": "67.2600",
            "4. close": "67.7700",
            "5. volume": "2752091"
        },
        "2023-05-10": {
            "1. open": "67.5900",
            "2. high": "67.9500",
            "3. low": "66.8400",
            "4. close": "67.6600",
            "5. volume": "2685946"
        },
        "2023-05-09": {
            "1. open": "66.8600",
            "2. high": "67.3800",
            "3. low": "66.5800",
            "4. close": "67.1500",
            "5. volume": "2778602"
        },
        "2023-05-08": {
            "1. open": "66.9900",
            "2. high": "67.3700",
            "3. low": "66.5200",
            "4. close": "66.6800",
            "5. volume": "2022023"
        },
        "2023-05-05": {
            "1. open": "65.1500",
            "2. high": "66.6900",
            "3. low": "64.9900",
            "4. close": "66.6800",
            "5. volume": "3347560"
        },
        "2023-05-04": {
            "1. open": "66.5000",
            "2. high": "66.6400",
            "3. low": "64.5100",
            "4. close": "65.0600",
            "5. volume": "4895234"
        },
        "2023-05-03": {
            "1. open": "70.0000",
            "2. high": "70.4100",
            "3. low": "68.9300",
            "4. close": "70.2500",
            "5. volume": "4057074"
        },
        "2023-05-02": {
            "1. open": "71.2000",
            "2. high": "71.5500",
            "3. low": "69.5600",
            "4. close": "69.5600",
            "5. volume": "3619970"
        },
        "2023-04-28": {
            "1. open": "70.9200",
            "2. high": "71.3100",
            "3. low": "68.3500",
            "4. close": "70.5800",
            "5. volume": "4484728"
        },
        "2023-04-27": {
            "1. open": "70.2500",
            "2. high": "71.0600",
            "3. low": "69.6600",
            "4. close": "70.0600",
            "5. volume": "2705371"
        },
        "2023-04-26": {
            "1. open": "69.7500",
            "2. high": "70.1500",
            "3. low": "69.1000",
            "4. close": "70.0600",
            "5. volume": "2143895"
        },
        "2023-04-25": {
            "1. open": "69.8900",
            "2. high": "70.1500",
            "3. low": "69.3800",
            "4. close": "69.7600",
            "5. volume": "2010841"
        },
        "2023-04-24": {
            "1. open": "69.4800",
            "2. high": "70.1500",
            "3. low": "69.1000",
            "4. close": "69.8900",
            "5. volume": "1951192"
        },
        "2023-04-21": {
            "1. open": "69.6000",
            "2. high": "70.1900",
            "3. low": "68.3100",
            "4. close": "69.2100",
            "5. volume": "4229716"
        },
        "2023-04-20": {
            "1. open": "70.3000",
            "2. high": "70.3000",
            "3. low": "67.9500",
            "4. close": "68.2300",
            "5. volume": "4028108"
        },
        "2023-04-19": {
            "1. open": "70.1300",
            "2. high": "70.6100",
            "3. low": "69.5600",
            "4. close": "70.6100",
            "5. volume": "2085092"
        },
        "2023-04-18": {
            "1. open": "69.5600",
            "2. high": "70.2500",
            "3. low": "69.4200",
            "4. close": "70.1700",
            "5. volume": "2710343"
        },
        "2023-04-17": {
            "1. open": "70.8300",
            "2. high": "70.9100",
            "3. low": "69.1300",
            "4. close": "69.2500",
            "5. volume": "2327453"
        },
        "2023-04-14": {
            "1. open": "69.9600",
            "2. high": "70.8000",
            "3. low": "69.7900",
            "4. close": "70.4100",
            "5. volume": "2400954"
        },
        "2023-04-13": {
            "1. open": "69.4000",
            "2. high": "70.1800",
            "3. low": "69.1300",
            "4. close": "69.7900",
            "5. volume": "1779787"
        },
        "2023-04-12": {
            "1. open": "68.9900",
            "2. high": "70.2800",
            "3. low": "68.9000",
            "4. close": "69.3400",
            "5. volume": "1983591"
        },
        "2023-04-11": {
            "1. open": "68.7000",
            "2. high": "69.5800",
            "3. low": "68.4200",
            "4. close": "68.8800",
            "5. volume": "2427777"
        },
        "2023-04-06": {
            "1. open": "68.4700",
            "2. high": "68.5500",
            "3. low": "67.4000",
            "4. close": "67.8200",
            "5. volume": "2319896"
        },
        "2023-04-05": {
            "1. open": "70.6900",
            "2. high": "70.8300",
            "3. low": "68.2300",
            "4. close": "68.4300",
            "5. volume": "3362207"
        },
        "2023-04-04": {
            "1. open": "70.6900",
            "2. high": "71.2400",
            "3. low": "70.3600",
            "4. close": "70.4400",
            "5. volume": "2396840"
        },
        "2023-04-03": {
            "1. open": "70.8100",
            "2. high": "70.9300",
            "3. low": "70.0500",
            "4. close": "70.4100",
            "5. volume": "3464723"
        },
        "2023-03-31": {
            "1. open": "71.1700",
            "2. high": "71.2400",
            "3. low": "70.3200",
            "4. close": "70.7800",
            "5. volume": "3241795"
        },
        "2023-03-30": {
            "1. open": "70.9800",
            "2. high": "71.1900",
            "3. low": "70.3800",
            "4. close": "70.9100",
            "5. volume": "2582982"
        },
        "2023-03-29": {
            "1. open": "70.0800",
            "2. high": "70.8200",
            "3. low": "69.8300",
            "4. close": "70.3600",
            "5. volume": "3853734"
        },
        "2023-03-28": {
            "1. open": "72.5100",
            "2. high": "72.7700",
            "3. low": "71.7400",
            "4. close": "71.8900",
            "5. volume": "1355205"
        },
        "2023-03-27": {
            "1. open": "70.3700",
            "2. high": "71.8400",
            "3. low": "70.2400",
            "4. close": "71.4800",
            "5. volume": "2052688"
        },
        "2023-03-24": {
            "1. open": "70.4000",
            "2. high": "70.4000",
            "3. low": "67.8200",
            "4. close": "69.6500",
            "5. volume": "3513012"
        },
        "2023-03-23": {
            "1. open": "71.3200",
            "2. high": "71.6600",
            "3. low": "70.2900",
            "4. close": "70.7200",
            "5. volume": "1650894"
        },
        "2023-03-22": {
            "1. open": "70.6100",
            "2. high": "71.7200",
            "3. low": "70.5000",
            "4. close": "71.1700",
            "5. volume": "1921978"
        },
        "2023-03-21": {
            "1. open": "70.1700",
            "2. high": "71.2500",
            "3. low": "70.0500",
            "4. close": "70.4800",
            "5. volume": "2673789"
        },
        "2023-03-20": {
            "1. open": "68.8400",
            "2. high": "69.6100",
            "3. low": "67.0200",
            "4. close": "69.1400",
            "5. volume": "2625711"
        },
        "2023-03-17": {
            "1. open": "70.9000",
            "2. high": "71.2300",
            "3. low": "68.3500",
            "4. close": "69.2600",
            "5. volume": "9158469"
        },
        "2023-03-16": {
            "1. open": "71.0800",
            "2. high": "71.2800",
            "3. low": "68.7900",
            "4. close": "70.3600",
            "5. volume": "4593018"
        },
        "2023-03-15": {
            "1. open": "72.8200",
            "2. high": "72.9600",
            "3. low": "69.7200",
            "4. close": "70.1500",
            "5. volume": "4519645"
        },
        "2023-03-14": {
            "1. open": "72.1200",
            "2. high": "72.9900",
            "3. low": "71.2400",
            "4. close": "72.8200",
            "5. volume": "2859137"
        },
        "2023-03-13": {
            "1. open": "74.3900",
            "2. high": "74.5900",
            "3. low": "71.4200",
            "4. close": "71.6800",
            "5. volume": "4137051"
        },
        "2023-03-10": {
            "1. open": "72.5000",
            "2. high": "74.2400",
            "3. low": "72.2500",
            "4. close": "74.0300",
            "5. volume": "2665376"
        },
        "2023-03-09": {
            "1. open": "75.3400",
            "2. high": "75.7500",
            "3. low": "73.6600",
            "4. close": "74.7700",
            "5. volume": "1935647"
        },
        "2023-03-08": {
            "1. open": "75.3600",
            "2. high": "75.7700",
            "3. low": "74.9600",
            "4. close": "75.1200",
            "5. volume": "1804184"
        },
        "2023-03-07": {
            "1. open": "75.5700",
            "2. high": "75.8200",
            "3. low": "75.1500",
            "4. close": "75.3400",
            "5. volume": "1336673"
        },
        "2023-03-06": {
            "1. open": "75.7500",
            "2. high": "75.9200",
            "3. low": "75.2600",
            "4. close": "75.7700",
            "5. volume": "1543597"
        },
        "2023-03-03": {
            "1. open": "73.6200",
            "2. high": "75.8400",
            "3. low": "73.6200",
            "4. close": "75.5900",
            "5. volume": "2941485"
        },
        "2023-03-02": {
            "1. open": "72.9200",
            "2. high": "73.8800",
            "3. low": "72.1900",
            "4. close": "73.6200",
            "5. volume": "1635655"
        },
        "2023-03-01": {
            "1. open": "73.1500",
            "2. high": "74.0800",
            "3. low": "72.7400",
            "4. close": "73.3300",
            "5. volume": "2058806"
        },
        "2023-02-28": {
            "1. open": "72.3100",
            "2. high": "73.5400",
            "3. low": "71.7600",
            "4. close": "72.6500",
            "5. volume": "2395280"
        },
        "2023-02-27": {
            "1. open": "72.9000",
            "2. high": "73.1300",
            "3. low": "72.4100",
            "4. close": "72.5900",
            "5. volume": "1552245"
        },
        "2023-02-24": {
            "1. open": "74.4800",
            "2. high": "74.6100",
            "3. low": "71.9400",
            "4. close": "71.9400",
            "5. volume": "5234674"
        },
        "2023-02-23": {
            "1. open": "74.2600",
            "2. high": "74.8800",
            "3. low": "74.0500",
            "4. close": "74.1100",
            "5. volume": "2167050"
        },
        "2023-02-22": {
            "1. open": "74.1700",
            "2. high": "74.3600",
            "3. low": "73.4700",
            "4. close": "73.9800",
            "5. volume": "1935831"
        },
        "2023-02-21": {
            "1. open": "74.8600",
            "2. high": "75.1200",
            "3. low": "73.6200",
            "4. close": "74.5900",
            "5. volume": "1779722"
        },
        "2023-02-20": {
            "1. open": "75.0000",
            "2. high": "75.5500",
            "3. low": "74.8200",
            "4. close": "74.8700",
            "5. volume": "1619956"
        },
        "2023-02-17": {
            "1. open": "73.6100",
            "2. high": "75.0600",
            "3. low": "73.5400",
            "4. close": "74.6400",
            "5. volume": "5170528"
        },
        "2023-02-16": {
            "1. open": "72.8000",
            "2. high": "73.1500",
            "3. low": "71.7000",
            "4. close": "72.5800",
            "5. volume": "2101550"
        },
        "2023-02-15": {
            "1. open": "71.4500",
            "2. high": "72.4700",
            "3. low": "71.3200",
            "4. close": "72.3600",
            "5. volume": "1530975"
        },
        "2023-02-14": {
            "1. open": "71.6800",
            "2. high": "72.2400",
            "3. low": "71.1100",
            "4. close": "71.4800",
            "5. volume": "1602344"
        },
        "2023-02-13": {
            "1. open": "72.0000",
            "2. high": "72.2500",
            "3. low": "71.4700",
            "4. close": "71.4700",
            "5. volume": "1207531"
        },
        "2023-02-10": {
            "1. open": "72.6700",
            "2. high": "72.9500",
            "3. low": "71.4000",
            "4. close": "71.9600",
            "5. volume": "2045968"
        },
        "2023-02-09": {
            "1. open": "71.9000",
            "2. high": "73.3800",
            "3. low": "71.9000",
            "4. close": "72.9900",
            "5. volume": "2361035"
        },
        "2023-02-08": {
            "1. open": "72.1100",
            "2. high": "72.5700",
            "3. low": "71.2200",
            "4. close": "71.7900",
            "5. volume": "1721447"
        },
        "2023-02-07": {
            "1. open": "72.0300",
            "2. high": "72.4900",
            "3. low": "71.5900",
            "4. close": "71.9500",
            "5. volume": "1661559"
        },
        "2023-02-06": {
            "1. open": "71.4500",
            "2. high": "72.0500",
            "3. low": "70.6900",
            "4. close": "71.8500",
            "5. volume": "1925947"
        },
        "2023-02-03": {
            "1. open": "71.6800",
            "2. high": "72.6800",
            "3. low": "71.1300",
            "4. close": "72.0000",
            "5. volume": "3214000"
        },
        "2023-02-02": {
            "1. open": "69.9500",
            "2. high": "72.8400",
            "3. low": "69.5600",
            "4. close": "72.2000",
            "5. volume": "4335198"
        },
        "2023-02-01": {
            "1. open": "68.5100",
            "2. high": "69.7800",
            "3. low": "68.2300",
            "4. close": "69.6000",
            "5. volume": "2608230"
        },
        "2023-01-31": {
            "1. open": "67.4800",
            "2. high": "68.3000",
            "3. low": "66.8200",
            "4. close": "68.1500",
            "5. volume": "2386354"
        },
        "2023-01-30": {
            "1. open": "69.1000",
            "2. high": "69.1300",
            "3. low": "67.2300",
            "4. close": "67.7200",
            "5. volume": "2593538"
        },
        "2023-01-27": {
            "1. open": "68.5100",
            "2. high": "69.2400",
            "3. low": "68.5100",
            "4. close": "68.8700",
            "5. volume": "1970350"
        },
        "2023-01-26": {
            "1. open": "68.0900",
            "2. high": "68.4500",
            "3. low": "67.7000",
            "4. close": "68.3000",
            "5. volume": "1733510"
        },
        "2023-01-25": {
            "1. open": "67.5700",
            "2. high": "67.9400",
            "3. low": "67.2100",
            "4. close": "67.6000",
            "5. volume": "1309779"
        },
        "2023-01-24": {
            "1. open": "67.6000",
            "2. high": "68.2500",
            "3. low": "67.0600",
            "4. close": "67.7500",
            "5. volume": "2031321"
        },
        "2023-01-23": {
            "1. open": "66.5100",
            "2. high": "67.3600",
            "3. low": "66.0800",
            "4. close": "67.2700",
            "5. volume": "1724442"
        },
        "2023-01-20": {
            "1. open": "66.0400",
            "2. high": "66.2000",
            "3. low": "65.2800",
            "4. close": "65.7900",
            "5. volume": "2128467"
        },
        "2023-01-19": {
            "1. open": "66.5900",
            "2. high": "66.9100",
            "3. low": "65.5200",
            "4. close": "65.5200",
            "5. volume": "2152459"
        },
        "2023-01-18": {
            "1. open": "67.3300",
            "2. high": "67.7000",
            "3. low": "66.9200",
            "4. close": "67.3000",
            "5. volume": "1245010"
        },
        "2023-01-17": {
            "1. open": "67.1600",
            "2. high": "67.8000",
            "3. low": "66.4500",
            "4. close": "67.2300",
            "5. volume": "1582531"
        },
        "2023-01-16": {
            "1. open": "67.4300",
            "2. high": "67.4500",
            "3. low": "66.6200",
            "4. close": "67.1600",
            "5. volume": "1466111"
        },
        "2023-01-13": {
            "1. open": "68.6800",
            "2. high": "68.6800",
            "3. low": "66.7300",
            "4. close": "67.0400",
            "5. volume": "3072434"
        },
        "2023-01-12": {
            "1. open": "68.4200",
            "2. high": "69.1300",
            "3. low": "67.9600",
            "4. close": "68.9000",
            "5. volume": "2712212"
        },
        "2023-01-11": {
            "1. open": "67.9800",
            "2. high": "68.4700",
            "3. low": "67.7900",
            "4. close": "68.1400",
            "5. volume": "2116073"
        },
        "2023-01-10": {
            "1. open": "67.3200",
            "2. high": "67.9800",
            "3. low": "66.8800",
            "4. close": "67.7500",
            "5. volume": "2376716"
        },
        "2023-01-09": {
            "1. open": "67.1100",
            "2. high": "67.7000",
            "3. low": "66.8900",
            "4. close": "67.3200",
            "5. volume": "2399636"
        },
        "2023-01-06": {
            "1. open": "66.6300",
            "2. high": "67.0800",
            "3. low": "64.9500",
            "4. close": "66.4600",
            "5. volume": "2127422"
        },
        "2023-01-05": {
            "1. open": "65.7800",
            "2. high": "66.6600",
            "3. low": "65.3600",
            "4. close": "66.4100",
            "5. volume": "1793620"
        },
        "2023-01-04": {
            "1. open": "64.4000",
            "2. high": "66.1100",
            "3. low": "64.3000",
            "4. close": "65.8600",
            "5. volume": "2715145"
        },
        "2023-01-03": {
            "1. open": "63.7000",
            "2. high": "64.9400",
            "3. low": "63.6600",
            "4. close": "64.0500",
            "5. volume": "1630673"
        },
        "2023-01-02": {
            "1. open": "61.9600",
            "2. high": "63.8800",
            "3. low": "61.8900",
            "4. close": "63.7800",
            "5. volume": "1836012"
        },
        "2022-12-30": {
            "1. open": "61.8000",
            "2. high": "61.9700",
            "3. low": "61.3300",
            "4. close": "61.4000",
            "5. volume": "867268"
        },
        "2022-12-29": {
            "1. open": "61.0000",
            "2. high": "62.2200",
            "3. low": "60.8500",
            "4. close": "62.0000",
            "5. volume": "1006366"
        },
        "2022-12-28": {
            "1. open": "62.0800",
            "2. high": "62.0800",
            "3. low": "61.0800",
            "4. close": "61.3300",
            "5. volume": "1293906"
        },
        "2022-12-27": {
            "1. open": "61.9800",
            "2. high": "62.4100",
            "3. low": "61.6600",
            "4. close": "61.8800",
            "5. volume": "744145"
        },
        "2022-12-23": {
            "1. open": "60.9100",
            "2. high": "61.7500",
            "3. low": "60.8000",
            "4. close": "61.3500",
            "5. volume": "961726"
        },
        "2022-12-22": {
            "1. open": "62.9700",
            "2. high": "63.0600",
            "3. low": "60.7200",
            "4. close": "61.0000",
            "5. volume": "1950310"
        },
        "2022-12-21": {
            "1. open": "62.2200",
            "2. high": "62.8600",
            "3. low": "61.7600",
            "4. close": "62.8600",
            "5. volume": "1292377"
        },
        "2022-12-20": {
            "1. open": "62.1900",
            "2. high": "62.3100",
            "3. low": "61.5200",
            "4. close": "62.0000",
            "5. volume": "1788337"
        },
        "2022-12-19": {
            "1. open": "62.1000",
            "2. high": "63.0500",
            "3. low": "61.9800",
            "4. close": "62.6300",
            "5. volume": "1503334"
        },
        "2022-12-16": {
            "1. open": "62.2200",
            "2. high": "62.9700",
            "3. low": "61.6100",
            "4. close": "62.0300",
            "5. volume": "5172715"
        },
        "2022-12-15": {
            "1. open": "64.2000",
            "2. high": "64.7800",
            "3. low": "62.0400",
            "4. close": "62.1000",
            "5. volume": "3837595"
        },
        "2022-12-14": {
            "1. open": "64.2700",
            "2. high": "64.8300",
            "3. low": "64.0700",
            "4. close": "64.5600",
            "5. volume": "2312355"
        },
        "2022-12-13": {
            "1. open": "64.1700",
            "2. high": "65.6800",
            "3. low": "63.7900",
            "4. close": "64.6100",
            "5. volume": "2463128"
        },
        "2022-12-12": {
            "1. open": "64.5000",
            "2. high": "64.7000",
            "3. low": "63.9800",
            "4. close": "64.0500",
            "5. volume": "1797201"
        },
        "2022-12-09": {
            "1. open": "63.4700",
            "2. high": "64.9800",
            "3. low": "63.1500",
            "4. close": "64.7900",
            "5. volume": "2692302"
        },
        "2022-12-08": {
            "1. open": "63.2000",
            "2. high": "63.5200",
            "3. low": "62.5900",
            "4. close": "63.1200",
            "5. volume": "1804621"
        },
        "2022-12-07": {
            "1. open": "63.5000",
            "2. high": "64.3100",
            "3. low": "63.0700",
            "4. close": "63.1200",
            "5. volume": "1582496"
        },
        "2022-12-06": {
            "1. open": "64.5800",
            "2. high": "64.8900",
            "3. low": "63.5700",
            "4. close": "63.7800",
            "5. volume": "1529196"
        },
        "2022-12-05": {
            "1. open": "64.4500",
            "2. high": "64.6500",
            "3. low": "63.5100",
            "4. close": "64.2600",
            "5. volume": "2148286"
        },
        "2022-12-02": {
            "1. open": "63.4300",
            "2. high": "64.6300",
            "3. low": "63.4000",
            "4. close": "64.0900",
            "5. volume": "1784916"
        },
        "2022-12-01": {
            "1. open": "65.2200",
            "2. high": "65.3700",
            "3. low": "63.2500",
            "4. close": "64.1600",
            "5. volume": "1819216"
        },
        "2022-11-30": {
            "1. open": "62.7300",
            "2. high": "64.7000",
            "3. low": "62.7300",
            "4. close": "64.4000",
            "5. volume": "4058987"
        },
        "2022-11-29": {
            "1. open": "61.7800",
            "2. high": "62.6500",
            "3. low": "61.5400",
            "4. close": "62.5400",
            "5. volume": "2166881"
        },
        "2022-11-28": {
            "1. open": "61.7000",
            "2. high": "62.0800",
            "3. low": "61.2700",
            "4. close": "61.5100",
            "5. volume": "1822227"
        },
        "2022-11-25": {
            "1. open": "62.6000",
            "2. high": "62.7000",
            "3. low": "61.9500",
            "4. close": "62.3700",
            "5. volume": "1251984"
        },
        "2022-11-24": {
            "1. open": "62.0500",
            "2. high": "62.6600",
            "3. low": "62.0200",
            "4. close": "62.5000",
            "5. volume": "1181204"
        },
        "2022-11-23": {
            "1. open": "62.3500",
            "2. high": "62.5000",
            "3. low": "61.1600",
            "4. close": "62.0800",
            "5. volume": "1565578"
        },
        "2022-11-22": {
            "1. open": "61.8000",
            "2. high": "62.7300",
            "3. low": "61.6600",
            "4. close": "62.1600",
            "5. volume": "1597248"
        },
        "2022-11-21": {
            "1. open": "61.6800",
            "2. high": "62.4700",
            "3. low": "61.5500",
            "4. close": "61.9100",
            "5. volume": "1389921"
        },
        "2022-11-18": {
            "1. open": "60.8200",
            "2. high": "62.4500",
            "3. low": "60.6600",
            "4. close": "62.2200",
            "5. volume": "4348709"
        },
        "2022-11-17": {
            "1. open": "61.6100",
            "2. high": "61.9200",
            "3. low": "59.4100",
            "4. close": "60.2200",
            "5. volume": "2955510"
        },
        "2022-11-16": {
            "1. open": "64.4200",
            "2. high": "64.5400",
            "3. low": "60.5100",
            "4. close": "61.1500",
            "5. volume": "5855377"
        },
        "2022-11-15": {
            "1. open": "65.5300",
            "2. high": "65.6100",
            "3. low": "64.3100",
            "4. close": "65.1900",
            "5. volume": "1814287"
        },
        "2022-11-14": {
            "1. open": "65.5500",
            "2. high": "65.8300",
            "3. low": "64.4600",
            "4. close": "64.9400",
            "5. volume": "1863787"
        },
        "2022-11-11": {
            "1. open": "63.8000",
            "2. high": "65.2200",
            "3. low": "63.7400",
            "4. close": "64.7900",
            "5. volume": "3448590"
        },
        "2022-11-10": {
            "1. open": "59.8700",
            "2. high": "63.4200",
            "3. low": "59.8200",
            "4. close": "63.3400",
            "5. volume": "4408393"
        },
        "2022-11-09": {
            "1. open": "60.5600",
            "2. high": "60.6600",
            "3. low": "59.5900",
            "4. close": "59.9200",
            "5. volume": "1656985"
        },
        "2022-11-08": {
            "1. open": "59.8900",
            "2. high": "60.7700",
            "3. low": "59.7100",
            "4. close": "60.6800",
            "5. volume": "2214419"
        },
        "2022-11-07": {
            "1. open": "59.2500",
            "2. high": "60.8600",
            "3. low": "59.1300",
            "4. close": "59.8300",
            "5. volume": "1982248"
        },
        "2022-11-04": {
            "1. open": "57.4000",
            "2. high": "59.7400",
            "3. low": "57.2300",
            "4. close": "59.7400",
            "5. volume": "2986616"
        },
        "2022-11-03": {
            "1. open": "57.6000",
            "2. high": "57.7500",
            "3. low": "56.5200",
            "4. close": "57.0700",
            "5. volume": "2531028"
        },
        "2022-11-02": {
            "1. open": "59.5000",
            "2. high": "59.5900",
            "3. low": "58.0400",
            "4. close": "58.0400",
            "5. volume": "1935690"
        },
        "2022-11-01": {
            "1. open": "58.9900",
            "2. high": "59.7700",
            "3. low": "58.6000",
            "4. close": "59.1400",
            "5. volume": "1617080"
        },
        "2022-10-31": {
            "1. open": "58.8300",
            "2. high": "58.8500",
            "3. low": "57.9100",
            "4. close": "58.6000",
            "5. volume": "1472138"
        },
        "2022-10-28": {
            "1. open": "57.6400",
            "2. high": "58.5200",
            "3. low": "56.7400",
            "4. close": "58.2000",
            "5. volume": "2818548"
        },
        "2022-10-27": {
            "1. open": "58.6200",
            "2. high": "59.3500",
            "3. low": "57.7800",
            "4. close": "58.8100",
            "5. volume": "2247948"
        },
        "2022-10-26": {
            "1. open": "58.7200",
            "2. high": "58.9400",
            "3. low": "57.0700",
            "4. close": "58.9400",
            "5. volume": "2716922"
        },
        "2022-10-25": {
            "1. open": "59.0900",
            "2. high": "59.2500",
            "3. low": "57.2000",
            "4. close": "58.3000",
            "5. volume": "2382138"
        },
        "2022-10-24": {
            "1. open": "57.6100",
            "2. high": "58.5500",
            "3. low": "56.9200",
            "4. close": "58.4400",
            "5. volume": "2501917"
        },
        "2022-10-21": {
            "1. open": "56.4100",
            "2. high": "57.5200",
            "3. low": "56.0800",
            "4. close": "56.9300",
            "5. volume": "3061172"
        },
        "2022-10-20": {
            "1. open": "57.0300",
            "2. high": "57.9800",
            "3. low": "56.3800",
            "4. close": "57.0000",
            "5. volume": "2004413"
        },
        "2022-10-19": {
            "1. open": "57.5200",
            "2. high": "58.1700",
            "3. low": "57.0400",
            "4. close": "57.4700",
            "5. volume": "1794682"
        },
        "2022-10-18": {
            "1. open": "56.4700",
            "2. high": "57.9900",
            "3. low": "55.9000",
            "4. close": "57.1400",
            "5. volume": "2913706"
        },
        "2022-10-17": {
            "1. open": "54.1800",
            "2. high": "55.6200",
            "3. low": "53.8400",
            "4. close": "55.2500",
            "5. volume": "1776863"
        },
        "2022-10-14": {
            "1. open": "54.5200",
            "2. high": "54.8500",
            "3. low": "53.2800",
            "4. close": "53.8600",
            "5. volume": "2157075"
        },
        "2022-10-13": {
            "1. open": "52.6200",
            "2. high": "54.0400",
            "3. low": "51.8500",
            "4. close": "53.6200",
            "5. volume": "2368282"
        },
        "2022-10-12": {
            "1. open": "52.7100",
            "2. high": "52.9300",
            "3. low": "51.7500",
            "4. close": "52.7700",
            "5. volume": "1939609"
        },
        "2022-10-11": {
            "1. open": "51.8500",
            "2. high": "52.8500",
            "3. low": "50.6500",
            "4. close": "52.8500",
            "5. volume": "2670358"
        },
        "2022-10-10": {
            "1. open": "51.8000",
            "2. high": "53.4400",
            "3. low": "51.6300",
            "4. close": "52.0500",
            "5. volume": "2177491"
        },
        "2022-10-07": {
            "1. open": "53.2000",
            "2. high": "53.7000",
            "3. low": "52.3700",
            "4. close": "52.6100",
            "5. volume": "2278524"
        },
        "2022-10-06": {
            "1. open": "53.8700",
            "2. high": "54.4200",
            "3. low": "53.1600",
            "4. close": "53.8400",
            "5. volume": "2066809"
        },
        "2022-10-05": {
            "1. open": "54.5100",
            "2. high": "54.5500",
            "3. low": "52.3000",
            "4. close": "53.0100",
            "5. volume": "2697461"
        },
        "2022-10-04": {
            "1. open": "54.1300",
            "2. high": "55.1700",
            "3. low": "53.4000",
            "4. close": "55.0000",
            "5. volume": "2920928"
        },
        "2022-10-03": {
            "1. open": "52.3200",
            "2. high": "53.3200",
            "3. low": "51.0800",
            "4. close": "52.9900",
            "5. volume": "2511294"
        },
        "2022-09-30": {
            "1. open": "52.6800",
            "2. high": "53.3700",
            "3. low": "50.9800",
            "4. close": "52.3500",
            "5. volume": "3648879"
        },
        "2022-09-29": {
            "1. open": "54.5500",
            "2. high": "54.7500",
            "3. low": "51.7700",
            "4. close": "52.4300",
            "5. volume": "4101909"
        },
        "2022-09-28": {
            "1. open": "53.6200",
            "2. high": "54.7500",
            "3. low": "53.1300",
            "4. close": "54.4400",
            "5. volume": "2749282"
        },
        "2022-09-27": {
            "1. open": "56.0100",
            "2. high": "56.5500",
            "3. low": "54.3900",
            "4. close": "54.5200",
            "5. volume": "2423870"
        },
        "2022-09-26": {
            "1. open": "53.1700",
            "2. high": "55.7100",
            "3. low": "53.0100",
            "4. close": "54.7700",
            "5. volume": "2205489"
        },
        "2022-09-23": {
            "1. open": "56.0100",
            "2. high": "56.0100",
            "3. low": "53.6100",
            "4. close": "53.9100",
            "5. volume": "2821988"
        },
        "2022-09-22": {
            "1. open": "56.1100",
            "2. high": "57.3300",
            "3. low": "55.8800",
            "4. close": "56.1000",
            "5. volume": "1930789"
        },
        "2022-09-21": {
            "1. open": "56.4000",
            "2. high": "57.5800",
            "3. low": "55.8900",
            "4. close": "57.3300",
            "5. volume": "1367175"
        },
        "2022-09-20": {
            "1. open": "57.8000",
            "2. high": "58.8000",
            "3. low": "56.8200",
            "4. close": "57.0000",
            "5. volume": "1811591"
        },
        "2022-09-19": {
            "1. open": "57.0500",
            "2. high": "58.0200",
            "3. low": "55.8800",
            "4. close": "57.5200",
            "5. volume": "1470842"
        },
        "2022-09-16": {
            "1. open": "56.9500",
            "2. high": "57.2900",
            "3. low": "55.6200",
            "4. close": "57.0200",
            "5. volume": "5775034"
        },
        "2022-09-15": {
            "1. open": "57.9100",
            "2. high": "58.2600",
            "3. low": "56.9900",
            "4. close": "57.5500",
            "5. volume": "2127022"
        },
        "2022-09-14": {
            "1. open": "57.9100",
            "2. high": "58.8700",
            "3. low": "56.9800",
            "4. close": "57.7500",
            "5. volume": "2925812"
        },
        "2022-09-13": {
            "1. open": "59.5000",
            "2. high": "60.0000",
            "3. low": "58.0400",
            "4. close": "58.2600",
            "5. volume": "3070445"
        },
        "2022-09-12": {
            "1. open": "57.0000",
            "2. high": "59.2800",
            "3. low": "56.8900",
            "4. close": "59.2800",
            "5. volume": "3448989"
        },
        "2022-09-09": {
            "1. open": "55.1000",
            "2. high": "56.9500",
            "3. low": "55.1000",
            "4. close": "56.3700",
            "5. volume": "2197430"
        },
        "2022-09-08": {
            "1. open": "56.0700",
            "2. high": "56.4600",
            "3. low": "54.0600",
            "4. close": "55.0500",
            "5. volume": "2837453"
        },
        "2022-09-07": {
            "1. open": "54.5100",
            "2. high": "56.3000",
            "3. low": "54.5100",
            "4. close": "56.0900",
            "5. volume": "1848813"
        },
        "2022-09-06": {
            "1. open": "53.6700",
            "2. high": "55.4000",
            "3. low": "53.5200",
            "4. close": "55.2400",
            "5. volume": "2218159"
        },
        "2022-09-05": {
            "1. open": "55.5100",
            "2. high": "55.7000",
            "3. low": "53.2300",
            "4. close": "53.6400",
            "5. volume": "3874435"
        },
        "2022-09-02": {
            "1. open": "55.9100",
            "2. high": "57.5800",
            "3. low": "55.5000",
            "4. close": "57.5800",
            "5. volume": "3231350"
        },
        "2022-09-01": {
            "1. open": "55.8000",
            "2. high": "55.8000",
            "3. low": "54.7900",
            "4. close": "55.0000",
            "5. volume": "1943324"
        },
        "2022-08-31": {
            "1. open": "57.4000",
            "2. high": "58.0100",
            "3. low": "56.1200",
            "4. close": "56.1200",
            "5. volume": "2579501"
        },
        "2022-08-30": {
            "1. open": "56.2300",
            "2. high": "57.8300",
            "3. low": "55.8000",
            "4. close": "56.7600",
            "5. volume": "2416581"
        },
        "2022-08-29": {
            "1. open": "54.6800",
            "2. high": "56.1800",
            "3. low": "54.2800",
            "4. close": "56.1800",
            "5. volume": "1969692"
        },
        "2022-08-26": {
            "1. open": "56.4100",
            "2. high": "57.0200",
            "3. low": "54.6500",
            "4. close": "55.0000",
            "5. volume": "2788422"
        },
        "2022-08-25": {
            "1. open": "56.2700",
            "2. high": "56.8100",
            "3. low": "55.5400",
            "4. close": "56.3100",
            "5. volume": "1778662"
        },
        "2022-08-24": {
            "1. open": "56.3000",
            "2. high": "56.7900",
            "3. low": "55.5600",
            "4. close": "55.8300",
            "5. volume": "2228760"
        },
        "2022-08-23": {
            "1. open": "55.7000",
            "2. high": "57.0900",
            "3. low": "55.5000",
            "4. close": "56.7400",
            "5. volume": "2197419"
        },
        "2022-08-22": {
            "1. open": "57.7000",
            "2. high": "58.0000",
            "3. low": "55.3200",
            "4. close": "55.9100",
            "5. volume": "2742003"
        },
        "2022-08-19": {
            "1. open": "59.9000",
            "2. high": "60.0900",
            "3. low": "57.9900",
            "4. close": "58.0900",
            "5. volume": "3083542"
        },
        "2022-08-18": {
            "1. open": "60.2500",
            "2. high": "60.9600",
            "3. low": "59.9800",
            "4. close": "60.3400",
            "5. volume": "1451857"
        },
        "2022-08-17": {
            "1. open": "61.4900",
            "2. high": "61.6600",
            "3. low": "60.0800",
            "4. close": "60.0900",
            "5. volume": "1939799"
        },
        "2022-08-16": {
            "1. open": "60.6500",
            "2. high": "61.4400",
            "3. low": "60.5400",
            "4. close": "61.2200",
            "5. volume": "1399574"
        },
        "2022-08-15": {
            "1. open": "61.0200",
            "2. high": "61.1700",
            "3. low": "59.9900",
            "4. close": "60.5600",
            "5. volume": "1231335"
        },
        "2022-08-12": {
            "1. open": "60.7900",
            "2. high": "61.4800",
            "3. low": "60.5900",
            "4. close": "60.9300",
            "5. volume": "1661009"
        },
        "2022-08-11": {
            "1. open": "60.9200",
            "2. high": "61.1200",
            "3. low": "60.0900",
            "4. close": "60.5200",
            "5. volume": "1334795"
        },
        "2022-08-10": {
            "1. open": "59.5000",
            "2. high": "60.8000",
            "3. low": "59.2600",
            "4. close": "60.5200",
            "5. volume": "1477512"
        },
        "2022-08-09": {
            "1. open": "60.4700",
            "2. high": "60.8900",
            "3. low": "59.6200",
            "4. close": "59.6300",
            "5. volume": "1540043"
        },
        "2022-08-08": {
            "1. open": "59.5000",
            "2. high": "60.5900",
            "3. low": "59.4500",
            "4. close": "60.4700",
            "5. volume": "2157053"
        },
        "2022-08-05": {
            "1. open": "59.0200",
            "2. high": "59.7500",
            "3. low": "58.7300",
            "4. close": "58.9100",
            "5. volume": "2081223"
        },
        "2022-08-04": {
            "1. open": "58.9000",
            "2. high": "61.0200",
            "3. low": "58.8100",
            "4. close": "59.1300",
            "5. volume": "3128523"
        },
        "2022-08-03": {
            "1. open": "57.2200",
            "2. high": "58.7900",
            "3. low": "56.4000",
            "4. close": "58.7300",
            "5. volume": "3019430"
        },
        "2022-08-02": {
            "1. open": "57.2500",
            "2. high": "57.9500",
            "3. low": "56.5200",
            "4. close": "57.8000",
            "5. volume": "2267997"
        },
        "2022-08-01": {
            "1. open": "57.3500",
            "2. high": "58.3500",
            "3. low": "57.1700",
            "4. close": "57.4500",
            "5. volume": "2240864"
        },
        "2022-07-29": {
            "1. open": "57.2900",
            "2. high": "57.7400",
            "3. low": "56.6100",
            "4. close": "57.2200",
            "5. volume": "3086825"
        },
        "2022-07-28": {
            "1. open": "57.2000",
            "2. high": "57.6600",
            "3. low": "55.4500",
            "4. close": "56.7400",
            "5. volume": "3058351"
        },
        "2022-07-27": {
            "1. open": "56.5000",
            "2. high": "56.7000",
            "3. low": "54.8800",
            "4. close": "56.2500",
            "5. volume": "3433910"
        },
        "2022-07-26": {
            "1. open": "55.1900",
            "2. high": "55.2000",
            "3. low": "54.0200",
            "4. close": "54.2700",
            "5. volume": "2622172"
        },
        "2022-07-25": {
            "1. open": "54.7200",
            "2. high": "56.1500",
            "3. low": "54.3600",
            "4. close": "55.4500",
            "5. volume": "2161496"
        },
        "2022-07-22": {
            "1. open": "55.0800",
            "2. high": "55.5400",
            "3. low": "54.6900",
            "4. close": "54.6900",
            "5. volume": "1977983"
        },
        "2022-07-21": {
            "1. open": "55.7200",
            "2. high": "55.9500",
            "3. low": "54.2200",
            "4. close": "55.0800",
            "5. volume": "2404588"
        },
        "2022-07-20": {
            "1. open": "56.1600",
            "2. high": "56.7700",
            "3. low": "54.4300",
            "4. close": "55.3900",
            "5. volume": "2748669"
        },
        "2022-07-19": {
            "1. open": "53.6200",
            "2. high": "56.6600",
            "3. low": "53.3100",
            "4. close": "56.4400",
            "5. volume": "3477506"
        },
        "2022-07-18": {
            "1. open": "53.3700",
            "2. high": "54.2900",
            "3. low": "52.5200",
            "4. close": "53.9700",
            "5. volume": "2724224"
        },
        "2022-07-15": {
            "1. open": "50.8900",
            "2. high": "53.0400",
            "3. low": "50.4000",
            "4. close": "52.8700",
            "5. volume": "4988165"
        },
        "2022-07-14": {
            "1. open": "51.6300",
            "2. high": "52.1800",
            "3. low": "50.1900",
            "4. close": "50.6800",
            "5. volume": "3820841"
        },
        "2022-07-13": {
            "1. open": "53.3300",
            "2. high": "53.4500",
            "3. low": "51.0100",
            "4. close": "51.5200",
            "5. volume": "4001175"
        },
        "2022-07-12": {
            "1. open": "52.9500",
            "2. high": "54.1400",
            "3. low": "52.2100",
            "4. close": "54.0000",
            "5. volume": "2414937"
        },
        "2022-07-11": {
            "1. open": "53.9600",
            "2. high": "55.1800",
            "3. low": "53.5700",
            "4. close": "53.5800",
            "5. volume": "3197596"
        },
        "2022-07-08": {
            "1. open": "53.6500",
            "2. high": "55.8700",
            "3. low": "53.0500",
            "4. close": "55.8700",
            "5. volume": "3874127"
        },
        "2022-07-07": {
            "1. open": "51.4000",
            "2. high": "54.2000",
            "3. low": "51.2700",
            "4. close": "53.8500",
            "5. volume": "3913441"
        },
        "2022-07-06": {
            "1. open": "51.3600",
            "2. high": "52.0600",
            "3. low": "50.6200",
            "4. close": "50.6200",
            "5. volume": "3383302"
        },
        "2022-07-05": {
            "1. open": "54.1400",
            "2. high": "54.6600",
            "3. low": "50.9500",
            "4. close": "51.0300",
            "5. volume": "4302723"
        },
        "2022-07-04": {
            "1. open": "55.5400",
            "2. high": "55.6000",
            "3. low": "53.0800",
            "4. close": "53.4500",
            "5. volume": "2788226"
        },
        "2022-07-01": {
            "1. open": "54.6600",
            "2. high": "55.6500",
            "3. low": "54.3900",
            "4. close": "55.0000",
            "5. volume": "3058854"
        },
        "2022-06-30": {
            "1. open": "56.4800",
            "2. high": "56.4800",
            "3. low": "54.4200",
            "4. close": "55.2200",
            "5. volume": "5239689"
        },
        "2022-06-29": {
            "1. open": "57.9400",
            "2. high": "58.4200",
            "3. low": "57.2200",
            "4. close": "57.6000",
            "5. volume": "3125816"
        },
        "2022-06-28": {
            "1. open": "59.7500",
            "2. high": "60.3900",
            "3. low": "58.8600",
            "4. close": "58.9300",
            "5. volume": "2304696"
        },
        "2022-06-27": {
            "1. open": "59.0000",
            "2. high": "60.4200",
            "3. low": "58.3900",
            "4. close": "59.2400",
            "5. volume": "2602482"
        },
        "2022-06-24": {
            "1. open": "58.9200",
            "2. high": "58.9500",
            "3. low": "56.8600",
            "4. close": "58.5600",
            "5. volume": "4012939"
        },
        "2022-06-23": {
            "1. open": "62.1300",
            "2. high": "62.5000",
            "3. low": "58.5800",
            "4. close": "58.5800",
            "5. volume": "4503913"
        },
        "2022-06-22": {
            "1. open": "63.1800",
            "2. high": "63.3700",
            "3. low": "61.7600",
            "4. close": "62.4200",
            "5. volume": "3001216"
        },
        "2022-06-21": {
            "1. open": "63.1400",
            "2. high": "64.7000",
            "3. low": "63.0400",
            "4. close": "64.1700",
            "5. volume": "2127892"
        },
        "2022-06-20": {
            "1. open": "62.1400",
            "2. high": "63.0700",
            "3. low": "61.4600",
            "4. close": "62.9800",
            "5. volume": "1856646"
        },
        "2022-06-17": {
            "1. open": "62.0000",
            "2. high": "62.4600",
            "3. low": "61.0300",
            "4. close": "61.9300",
            "5. volume": "8659417"
        },
        "2022-06-16": {
            "1. open": "63.5200",
            "2. high": "63.5300",
            "3. low": "61.3100",
            "4. close": "61.7000",
            "5. volume": "3319069"
        },
        "2022-06-15": {
            "1. open": "63.0000",
            "2. high": "63.9000",
            "3. low": "62.5300",
            "4. close": "63.4400",
            "5. volume": "3421889"
        },
        "2022-06-14": {
            "1. open": "62.4800",
            "2. high": "62.9200",
            "3. low": "61.3700",
            "4. close": "62.2900",
            "5. volume": "3057644"
        },
        "2022-06-13": {
            "1. open": "63.5000",
            "2. high": "63.9900",
            "3. low": "61.6800",
            "4. close": "62.1500",
            "5. volume": "4698245"
        },
        "2022-06-10": {
            "1. open": "66.3000",
            "2. high": "66.5500",
            "3. low": "64.7600",
            "4. close": "64.9100",
            "5. volume": "3222045"
        },
        "2022-06-09": {
            "1. open": "67.6600",
            "2. high": "68.2200",
            "3. low": "66.8300",
            "4. close": "66.9500",
            "5. volume": "2377373"
        },
        "2022-06-08": {
            "1. open": "68.0400",
            "2. high": "68.1900",
            "3. low": "67.0700",
            "4. close": "67.9500",
            "5. volume": "2396213"
        },
        "2022-06-07": {
            "1. open": "67.6600",
            "2. high": "68.2100",
            "3. low": "67.1900",
            "4. close": "67.7700",
            "5. volume": "1824079"
        },
        "2022-06-06": {
            "1. open": "67.9000",
            "2. high": "68.3600",
            "3. low": "67.3300",
            "4. close": "68.2300",
            "5. volume": "1860110"
        },
        "2022-06-03": {
            "1. open": "68.1900",
            "2. high": "68.3300",
            "3. low": "67.0100",
            "4. close": "67.3500",
            "5. volume": "2015728"
        },
        "2022-06-02": {
            "1. open": "67.1000",
            "2. high": "68.4200",
            "3. low": "67.1000",
            "4. close": "67.8000",
            "5. volume": "2123752"
        },
        "2022-06-01": {
            "1. open": "66.9100",
            "2. high": "67.9500",
            "3. low": "66.9100",
            "4. close": "67.3000",
            "5. volume": "2800907"
        },
        "2022-05-31": {
            "1. open": "66.1100",
            "2. high": "67.4200",
            "3. low": "65.6000",
            "4. close": "66.2000",
            "5. volume": "8549353"
        },
        "2022-05-30": {
            "1. open": "66.3300",
            "2. high": "66.7500",
            "3. low": "65.7100",
            "4. close": "66.2700",
            "5. volume": "1714484"
        },
        "2022-05-27": {
            "1. open": "65.5200",
            "2. high": "66.0200",
            "3. low": "64.7900",
            "4. close": "66.0200",
            "5. volume": "2659850"
        },
        "2022-05-26": {
            "1. open": "64.3000",
            "2. high": "65.5400",
            "3. low": "64.1500",
            "4. close": "65.2000",
            "5. volume": "2741419"
        },
        "2022-05-25": {
            "1. open": "64.3100",
            "2. high": "64.4800",
            "3. low": "63.2900",
            "4. close": "64.0000",
            "5. volume": "2180008"
        },
        "2022-05-24": {
            "1. open": "64.1200",
            "2. high": "65.0800",
            "3. low": "63.7100",
            "4. close": "63.7100",
            "5. volume": "2312803"
        },
        "2022-05-23": {
            "1. open": "64.6000",
            "2. high": "64.6100",
            "3. low": "63.1500",
            "4. close": "64.5600",
            "5. volume": "2226726"
        },
        "2022-05-20": {
            "1. open": "63.5400",
            "2. high": "65.3000",
            "3. low": "63.1400",
            "4. close": "63.3000",
            "5. volume": "4037406"
        },
        "2022-05-19": {
            "1. open": "64.0300",
            "2. high": "64.0300",
            "3. low": "61.9900",
            "4. close": "63.2800",
            "5. volume": "3904945"
        },
        "2022-05-18": {
            "1. open": "65.2000",
            "2. high": "65.8600",
            "3. low": "64.7000",
            "4. close": "64.7600",
            "5. volume": "2660096"
        },
        "2022-05-17": {
            "1. open": "64.0800",
            "2. high": "65.1600",
            "3. low": "63.9100",
            "4. close": "65.1400",
            "5. volume": "2785107"
        },
        "2022-05-16": {
            "1. open": "64.0500",
            "2. high": "64.6000",
            "3. low": "63.0400",
            "4. close": "63.5600",
            "5. volume": "2472225"
        },
        "2022-05-13": {
            "1. open": "63.6500",
            "2. high": "64.5600",
            "3. low": "62.9200",
            "4. close": "64.1000",
            "5. volume": "3062818"
        },
        "2022-05-12": {
            "1. open": "63.0000",
            "2. high": "63.8300",
            "3. low": "62.0500",
            "4. close": "63.5100",
            "5. volume": "3339970"
        },
        "2022-05-11": {
            "1. open": "62.2800",
            "2. high": "63.9400",
            "3. low": "62.0100",
            "4. close": "63.8600",
            "5. volume": "4564813"
        },
        "2022-05-10": {
            "1. open": "61.5000",
            "2. high": "62.4000",
            "3. low": "61.0500",
            "4. close": "61.1300",
            "5. volume": "2562459"
        },
        "2022-05-09": {
            "1. open": "61.6900",
            "2. high": "62.6300",
            "3. low": "60.5600",
            "4. close": "60.5600",
            "5. volume": "2550726"
        },
        "2022-05-06": {
            "1. open": "60.6800",
            "2. high": "62.4700",
            "3. low": "60.3100",
            "4. close": "62.0800",
            "5. volume": "3781433"
        },
        "2022-05-05": {
            "1. open": "63.4000",
            "2. high": "63.8400",
            "3. low": "60.7400",
            "4. close": "61.0000",
            "5. volume": "3077742"
        },
        "2022-05-04": {
            "1. open": "62.9700",
            "2. high": "63.2700",
            "3. low": "62.2900",
            "4. close": "62.3300",
            "5. volume": "2525642"
        },
        "2022-05-03": {
            "1. open": "62.3200",
            "2. high": "62.8900",
            "3. low": "61.6000",
            "4. close": "62.8800",
            "5. volume": "3449636"
        },
        "2022-05-02": {
            "1. open": "61.7900",
            "2. high": "63.1200",
            "3. low": "61.7600",
            "4. close": "62.2200",
            "5. volume": "4880723"
        },
        "2022-04-29": {
            "1. open": "67.1000",
            "2. high": "67.5300",
            "3. low": "66.4300",
            "4. close": "67.1000",
            "5. volume": "6141085"
        },
        "2022-04-28": {
            "1. open": "65.0000",
            "2. high": "66.8800",
            "3. low": "64.8800",
            "4. close": "66.5100",
            "5. volume": "5497785"
        },
        "2022-04-27": {
            "1. open": "63.7900",
            "2. high": "65.5000",
            "3. low": "62.5300",
            "4. close": "63.8800",
            "5. volume": "5329559"
        },
        "2022-04-26": {
            "1. open": "64.9100",
            "2. high": "65.1200",
            "3. low": "62.8100",
            "4. close": "62.9100",
            "5. volume": "4784384"
        },
        "2022-04-25": {
            "1. open": "63.7300",
            "2. high": "64.4000",
            "3. low": "62.9600",
            "4. close": "63.8300",
            "5. volume": "4119685"
        },
        "2022-04-22": {
            "1. open": "65.1000",
            "2. high": "65.8700",
            "3. low": "64.7300",
            "4. close": "64.7300",
            "5. volume": "3535982"
        },
        "2022-04-21": {
            "1. open": "65.6200",
            "2. high": "66.6600",
            "3. low": "65.1300",
            "4. close": "65.8500",
            "5. volume": "3029738"
        },
        "2022-04-20": {
            "1. open": "64.8900",
            "2. high": "66.2000",
            "3. low": "64.5300",
            "4. close": "65.3500",
            "5. volume": "3107995"
        },
        "2022-04-19": {
            "1. open": "63.4000",
            "2. high": "64.6400",
            "3. low": "63.0100",
            "4. close": "64.2800",
            "5. volume": "2834276"
        },
        "2022-04-14": {
            "1. open": "63.2000",
            "2. high": "63.9600",
            "3. low": "62.8200",
            "4. close": "63.3200",
            "5. volume": "3459542"
        },
        "2022-04-13": {
            "1. open": "62.2800",
            "2. high": "63.3600",
            "3. low": "61.8800",
            "4. close": "62.8600",
            "5. volume": "2297064"
        },
        "2022-04-12": {
            "1. open": "61.5000",
            "2. high": "63.1500",
            "3. low": "60.8000",
            "4. close": "62.5000",
            "5. volume": "2791096"
        },
        "2022-04-11": {
            "1. open": "62.5500",
            "2. high": "62.7400",
            "3. low": "61.5200",
            "4. close": "62.3900",
            "5. volume": "3274607"
        },
        "2022-04-08": {
            "1. open": "63.4600",
            "2. high": "64.1400",
            "3. low": "62.6700",
            "4. close": "63.2200",
            "5. volume": "2477629"
        },
        "2022-04-07": {
            "1. open": "62.4400",
            "2. high": "63.2800",
            "3. low": "62.0800",
            "4. close": "62.2800",
            "5. volume": "2920342"
        },
        "2022-04-06": {
            "1. open": "62.7000",
            "2. high": "62.9500",
            "3. low": "60.6200",
            "4. close": "62.2300",
            "5. volume": "4539402"
        },
        "2022-04-05": {
            "1. open": "64.4900",
            "2. high": "64.8200",
            "3. low": "62.6200",
            "4. close": "62.9600",
            "5. volume": "3425810"
        },
        "2022-04-04": {
            "1. open": "63.9900",
            "2. high": "64.5400",
            "3. low": "62.8100",
            "4. close": "64.2600",
            "5. volume": "2538008"
        },
        "2022-04-01": {
            "1. open": "64.0100",
            "2. high": "64.7600",
            "3. low": "63.3100",
            "4. close": "63.4900",
            "5. volume": "2848350"
        },
        "2022-03-31": {
            "1. open": "65.8000",
            "2. high": "65.9700",
            "3. low": "63.4000",
            "4. close": "63.8100",
            "5. volume": "4179264"
        },
        "2022-03-30": {
            "1. open": "66.4300",
            "2. high": "66.9300",
            "3. low": "64.9500",
            "4. close": "65.3500",
            "5. volume": "3326372"
        },
        "2022-03-29": {
            "1. open": "65.1100",
            "2. high": "68.1600",
            "3. low": "64.6600",
            "4. close": "66.8500",
            "5. volume": "4830793"
        },
        "2022-03-28": {
            "1. open": "63.3900",
            "2. high": "65.2300",
            "3. low": "63.3000",
            "4. close": "63.9100",
            "5. volume": "2760387"
        },
        "2022-03-25": {
            "1. open": "63.3200",
            "2. high": "64.1000",
            "3. low": "62.5100",
            "4. close": "63.2100",
            "5. volume": "2499241"
        },
        "2022-03-24": {
            "1. open": "63.3500",
            "2. high": "64.3300",
            "3. low": "62.4700",
            "4. close": "63.1200",
            "5. volume": "2963436"
        },
        "2022-03-23": {
            "1. open": "64.7200",
            "2. high": "64.8300",
            "3. low": "62.7800",
            "4. close": "63.3200",
            "5. volume": "2832496"
        },
        "2022-03-22": {
            "1. open": "63.7800",
            "2. high": "64.9300",
            "3. low": "63.1000",
            "4. close": "64.1600",
            "5. volume": "3027640"
        },
        "2022-03-21": {
            "1. open": "63.0200",
            "2. high": "63.9200",
            "3. low": "62.5300",
            "4. close": "63.3200",
            "5. volume": "2621597"
        },
        "2022-03-18": {
            "1. open": "63.8700",
            "2. high": "64.9800",
            "3. low": "62.2100",
            "4. close": "62.6300",
            "5. volume": "8469566"
        },
        "2022-03-17": {
            "1. open": "65.8000",
            "2. high": "65.9100",
            "3. low": "63.4900",
            "4. close": "64.0000",
            "5. volume": "4486444"
        },
        "2022-03-16": {
            "1. open": "64.3100",
            "2. high": "66.0800",
            "3. low": "63.2500",
            "4. close": "65.2600",
            "5. volume": "6129054"
        },
        "2022-03-15": {
            "1. open": "60.3900",
            "2. high": "62.8500",
            "3. low": "59.2300",
            "4. close": "62.1400",
            "5. volume": "5067779"
        },
        "2022-03-14": {
            "1. open": "60.1600",
            "2. high": "61.4800",
            "3. low": "59.6800",
            "4. close": "60.7600",
            "5. volume": "4719598"
        },
        "2022-03-11": {
            "1. open": "59.3600",
            "2. high": "61.6200",
            "3. low": "58.0600",
            "4. close": "58.5900",
            "5. volume": "6157828"
        },
        "2022-03-10": {
            "1. open": "61.3600",
            "2. high": "61.8100",
            "3. low": "57.3300",
            "4. close": "59.0900",
            "5. volume": "6757062"
        },
        "2022-03-09": {
            "1. open": "59.1400",
            "2. high": "61.3600",
            "3. low": "58.1500",
            "4. close": "61.3600",
            "5. volume": "6946066"
        },
        "2022-03-08": {
            "1. open": "56.4400",
            "2. high": "58.7000",
            "3. low": "56.4300",
            "4. close": "57.0000",
            "5. volume": "6732058"
        },
        "2022-03-07": {
            "1. open": "55.2200",
            "2. high": "59.4500",
            "3. low": "54.6700",
            "4. close": "57.3900",
            "5. volume": "8645172"
        },
        "2022-03-04": {
            "1. open": "58.8500",
            "2. high": "60.0900",
            "3. low": "56.8100",
            "4. close": "58.0000",
            "5. volume": "9611532"
        },
        "2022-03-03": {
            "1. open": "64.0000",
            "2. high": "64.4100",
            "3. low": "60.0000",
            "4. close": "60.2100",
            "5. volume": "6123312"
        },
        "2022-03-02": {
            "1. open": "65.2000",
            "2. high": "65.3300",
            "3. low": "63.0500",
            "4. close": "64.0600",
            "5. volume": "8133642"
        },
        "2022-03-01": {
            "1. open": "69.5000",
            "2. high": "70.4900",
            "3. low": "66.3200",
            "4. close": "66.4400",
            "5. volume": "6811103"
        },
        "2022-02-28": {
            "1. open": "69.9000",
            "2. high": "70.6000",
            "3. low": "68.1700",
            "4. close": "70.1700",
            "5. volume": "5868911"
        },
        "2022-02-25": {
            "1. open": "70.4600",
            "2. high": "72.1000",
            "3. low": "68.3500",
            "4. close": "72.0600",
            "5. volume": "6292551"
        },
        "2022-02-24": {
            "1. open": "69.0000",
            "2. high": "71.3300",
            "3. low": "67.8500",
            "4. close": "68.7900",
            "5. volume": "8297015"
        },
        "2022-02-23": {
            "1. open": "74.3000",
            "2. high": "75.2500",
            "3. low": "72.9400",
            "4. close": "73.5700",
            "5. volume": "3345429"
        },
        "2022-02-22": {
            "1. open": "71.4800",
            "2. high": "74.2100",
            "3. low": "71.1000",
            "4. close": "73.2200",
            "5. volume": "3938250"
        },
        "2022-02-21": {
            "1. open": "76.6400",
            "2. high": "77.0700",
            "3. low": "73.8100",
            "4. close": "74.0300",
            "5. volume": "3466863"
        },
        "2022-02-18": {
            "1. open": "76.5100",
            "2. high": "77.6500",
            "3. low": "75.2500",
            "4. close": "75.5900",
            "5. volume": "2876383"
        },
        "2022-02-17": {
            "1. open": "76.9400",
            "2. high": "77.9000",
            "3. low": "75.4700",
            "4. close": "76.0600",
            "5. volume": "3129408"
        },
        "2022-02-16": {
            "1. open": "75.4900",
            "2. high": "77.4200",
            "3. low": "75.2000",
            "4. close": "75.8200",
            "5. volume": "3338076"
        },
        "2022-02-15": {
            "1. open": "74.1500",
            "2. high": "75.4600",
            "3. low": "73.4500",
            "4. close": "75.3800",
            "5. volume": "4255754"
        },
        "2022-02-14": {
            "1. open": "71.9700",
            "2. high": "74.9800",
            "3. low": "71.7400",
            "4. close": "74.3100",
            "5. volume": "6449171"
        },
        "2022-02-11": {
            "1. open": "69.0100",
            "2. high": "75.3600",
            "3. low": "68.6500",
            "4. close": "74.4400",
            "5. volume": "7685106"
        },
        "2022-02-10": {
            "1. open": "70.5400",
            "2. high": "70.6500",
            "3. low": "69.2000",
            "4. close": "69.7500",
            "5. volume": "2499973"
        },
        "2022-02-09": {
            "1. open": "68.4000",
            "2. high": "70.9600",
            "3. low": "68.2700",
            "4. close": "70.5400",
            "5. volume": "4477504"
        },
        "2022-02-08": {
            "1. open": "67.4500",
            "2. high": "68.9500",
            "3. low": "66.7300",
            "4. close": "67.5600",
            "5. volume": "2866739"
        },
        "2022-02-07": {
            "1. open": "68.3200",
            "2. high": "68.6500",
            "3. low": "67.5600",
            "4. close": "67.5600",
            "5. volume": "2619261"
        },
        "2022-02-04": {
            "1. open": "70.3800",
            "2. high": "70.3800",
            "3. low": "67.2500",
            "4. close": "67.8300",
            "5. volume": "3544933"
        },
        "2022-02-03": {
            "1. open": "69.1000",
            "2. high": "70.4500",
            "3. low": "69.1000",
            "4. close": "69.6900",
            "5. volume": "2636950"
        },
        "2022-02-02": {
            "1. open": "70.3600",
            "2. high": "70.5600",
            "3. low": "69.2400",
            "4. close": "69.4000",
            "5. volume": "2056085"
        },
        "2022-02-01": {
            "1. open": "70.0000",
            "2. high": "70.9200",
            "3. low": "69.7000",
            "4. close": "70.1600",
            "5. volume": "2186518"
        },
        "2022-01-31": {
            "1. open": "70.6200",
            "2. high": "70.8200",
            "3. low": "69.1900",
            "4. close": "69.9300",
            "5. volume": "2650761"
        },
        "2022-01-28": {
            "1. open": "70.8000",
            "2. high": "70.8000",
            "3. low": "68.5000",
            "4. close": "69.8700",
            "5. volume": "3281757"
        },
        "2022-01-27": {
            "1. open": "69.4600",
            "2. high": "71.7800",
            "3. low": "69.3100",
            "4. close": "71.1500",
            "5. volume": "2960980"
        },
        "2022-01-26": {
            "1. open": "69.4300",
            "2. high": "71.0700",
            "3. low": "69.1700",
            "4. close": "70.5100",
            "5. volume": "2931917"
        },
        "2022-01-25": {
            "1. open": "69.2000",
            "2. high": "69.7800",
            "3. low": "68.0200",
            "4. close": "68.8200",
            "5. volume": "3132631"
        },
        "2022-01-24": {
            "1. open": "71.4800",
            "2. high": "72.5600",
            "3. low": "67.8800",
            "4. close": "68.3000",
            "5. volume": "5020505"
        },
        "2022-01-21": {
            "1. open": "72.0400",
            "2. high": "72.0800",
            "3. low": "71.0000",
            "4. close": "71.9300",
            "5. volume": "4055043"
        },
        "2022-01-20": {
            "1. open": "74.0000",
            "2. high": "74.5300",
            "3. low": "72.1500",
            "4. close": "73.2000",
            "5. volume": "3532959"
        },
        "2022-01-19": {
            "1. open": "74.0900",
            "2. high": "75.4600",
            "3. low": "73.6500",
            "4. close": "74.5000",
            "5. volume": "3104068"
        },
        "2022-01-18": {
            "1. open": "73.9000",
            "2. high": "75.2100",
            "3. low": "72.8100",
            "4. close": "74.6400",
            "5. volume": "2955090"
        },
        "2022-01-17": {
            "1. open": "75.1600",
            "2. high": "75.3200",
            "3. low": "73.4800",
            "4. close": "74.2600",
            "5. volume": "1926199"
        },
        "2022-01-14": {
            "1. open": "74.7200",
            "2. high": "75.6500",
            "3. low": "74.4900",
            "4. close": "74.7900",
            "5. volume": "2448641"
        },
        "2022-01-13": {
            "1. open": "73.2100",
            "2. high": "75.6000",
            "3. low": "73.2000",
            "4. close": "75.4300",
            "5. volume": "3906108"
        },
        "2022-01-12": {
            "1. open": "73.4000",
            "2. high": "74.0400",
            "3. low": "72.4400",
            "4. close": "73.4200",
            "5. volume": "2946446"
        },
        "2022-01-11": {
            "1. open": "73.5400",
            "2. high": "73.5600",
            "3. low": "71.9100",
            "4. close": "72.5400",
            "5. volume": "2488494"
        },
        "2022-01-10": {
            "1. open": "74.0900",
            "2. high": "74.4800",
            "3. low": "72.7800",
            "4. close": "73.0500",
            "5. volume": "2384947"
        },
        "2022-01-07": {
            "1. open": "75.0400",
            "2. high": "75.6800",
            "3. low": "73.3700",
            "4. close": "73.5600",
            "5. volume": "2755179"
        },
        "2022-01-06": {
            "1. open": "73.9300",
            "2. high": "76.4300",
            "3. low": "73.5400",
            "4. close": "74.9100",
            "5. volume": "3602804"
        },
        "2022-01-05": {
            "1. open": "72.4000",
            "2. high": "75.0500",
            "3. low": "72.4000",
            "4. close": "75.0000",
            "5. volume": "5106683"
        },
        "2022-01-04": {
            "1. open": "69.4800",
            "2. high": "72.6300",
            "3. low": "69.4100",
            "4. close": "72.1100",
            "5. volume": "4936145"
        },
        "2022-01-03": {
            "1. open": "68.5000",
            "2. high": "69.1900",
            "3. low": "67.8900",
            "4. close": "68.7000",
            "5. volume": "2654611"
        },
        "2021-12-30": {
            "1. open": "68.2400",
            "2. high": "68.5900",
            "3. low": "67.5900",
            "4. close": "67.5900",
            "5. volume": "2237979"
        },
        "2021-12-29": {
            "1. open": "69.6000",
            "2. high": "69.7500",
            "3. low": "68.1800",
            "4. close": "68.2300",
            "5. volume": "2470115"
        },
        "2021-12-28": {
            "1. open": "69.9300",
            "2. high": "70.5400",
            "3. low": "69.4900",
            "4. close": "69.6000",
            "5. volume": "1494742"
        },
        "2021-12-27": {
            "1. open": "69.8800",
            "2. high": "70.1800",
            "3. low": "69.5000",
            "4. close": "69.8900",
            "5. volume": "1243078"
        },
        "2021-12-23": {
            "1. open": "70.2100",
            "2. high": "70.5300",
            "3. low": "69.9400",
            "4. close": "70.0900",
            "5. volume": "1620249"
        },
        "2021-12-22": {
            "1. open": "68.7000",
            "2. high": "69.6900",
            "3. low": "68.1600",
            "4. close": "69.6900",
            "5. volume": "1839788"
        },
        "2021-12-21": {
            "1. open": "68.2000",
            "2. high": "68.8000",
            "3. low": "67.2900",
            "4. close": "68.6200",
            "5. volume": "2264407"
        },
        "2021-12-20": {
            "1. open": "66.7000",
            "2. high": "67.8200",
            "3. low": "66.4800",
            "4. close": "67.3000",
            "5. volume": "4786790"
        },
        "2021-12-17": {
            "1. open": "70.3900",
            "2. high": "70.6500",
            "3. low": "68.5400",
            "4. close": "68.7500",
            "5. volume": "7737176"
        },
        "2021-12-16": {
            "1. open": "72.5200",
            "2. high": "72.9600",
            "3. low": "71.0200",
            "4. close": "71.7400",
            "5. volume": "3421998"
        },
        "2021-12-15": {
            "1. open": "71.8100",
            "2. high": "72.4000",
            "3. low": "71.0900",
            "4. close": "71.1200",
            "5. volume": "2931838"
        },
        "2021-12-14": {
            "1. open": "73.0000",
            "2. high": "73.7400",
            "3. low": "71.4700",
            "4. close": "71.4700",
            "5. volume": "4265644"
        },
        "2021-12-13": {
            "1. open": "74.7200",
            "2. high": "76.1100",
            "3. low": "73.9900",
            "4. close": "74.0000",
            "5. volume": "4680761"
        },
        "2021-12-10": {
            "1. open": "73.2000",
            "2. high": "75.3100",
            "3. low": "71.0100",
            "4. close": "74.2500",
            "5. volume": "7213204"
        },
        "2021-12-09": {
            "1. open": "72.0711",
            "2. high": "73.2521",
            "3. low": "71.3592",
            "4. close": "72.1800",
            "5. volume": "3457043"
        },
        "2021-12-08": {
            "1. open": "72.7077",
            "2. high": "72.7998",
            "3. low": "70.5468",
            "4. close": "71.8785",
            "5. volume": "3325880"
        },
        "2021-12-07": {
            "1. open": "72.7663",
            "2. high": "73.3107",
            "3. low": "72.3140",
            "4. close": "72.7077",
            "5. volume": "3734703"
        },
        "2021-12-06": {
            "1. open": "72.5401",
            "2. high": "72.8249",
            "3. low": "70.8650",
            "4. close": "71.5853",
            "5. volume": "2809101"
        },
        "2021-12-03": {
            "1. open": "72.8333",
            "2. high": "73.0929",
            "3. low": "71.1247",
            "4. close": "71.7193",
            "5. volume": "3390481"
        },
        "2021-12-02": {
            "1. open": "71.5853",
            "2. high": "73.1432",
            "3. low": "71.2754",
            "4. close": "72.1214",
            "5. volume": "3785417"
        },
        "2021-12-01": {
            "1. open": "70.5970",
            "2. high": "72.9003",
            "3. low": "69.8767",
            "4. close": "72.5234",
            "5. volume": "4178344"
        },
        "2021-11-30": {
            "1. open": "68.4613",
            "2. high": "70.2285",
            "3. low": "67.3641",
            "4. close": "69.5166",
            "5. volume": "5932984"
        },
        "2021-11-29": {
            "1. open": "70.5803",
            "2. high": "70.8148",
            "3. low": "68.9722",
            "4. close": "69.3491",
            "5. volume": "3847583"
        },
        "2021-11-26": {
            "1. open": "71.1917",
            "2. high": "71.6775",
            "3. low": "68.8884",
            "4. close": "69.6506",
            "5. volume": "6383596"
        },
        "2021-11-25": {
            "1. open": "74.5251",
            "2. high": "74.7094",
            "3. low": "73.5452",
            "4. close": "74.0226",
            "5. volume": "1273094"
        },
        "2021-11-24": {
            "1. open": "75.4883",
            "2. high": "75.5972",
            "3. low": "73.3609",
            "4. close": "74.0142",
            "5. volume": "3062917"
        },
        "2021-11-23": {
            "1. open": "75.3794",
            "2. high": "76.3845",
            "3. low": "75.0779",
            "4. close": "75.4129",
            "5. volume": "2383331"
        },
        "2021-11-22": {
            "1. open": "75.1282",
            "2. high": "76.6023",
            "3. low": "75.0444",
            "4. close": "76.1919",
            "5. volume": "2522957"
        },
        "2021-11-19": {
            "1. open": "76.2170",
            "2. high": "76.5688",
            "3. low": "74.5921",
            "4. close": "75.2036",
            "5. volume": "4505494"
        },
        "2021-11-18": {
            "1. open": "75.2957",
            "2. high": "76.7446",
            "3. low": "75.1030",
            "4. close": "76.1332",
            "5. volume": "3138791"
        },
        "2021-11-17": {
            "1. open": "74.8099",
            "2. high": "75.2873",
            "3. low": "74.3660",
            "4. close": "74.8937",
            "5. volume": "2028790"
        },
        "2021-11-16": {
            "1. open": "74.7178",
            "2. high": "75.2287",
            "3. low": "74.1566",
            "4. close": "74.7178",
            "5. volume": "2375510"
        },
        "2021-11-15": {
            "1. open": "73.5117",
            "2. high": "74.7178",
            "3. low": "73.4112",
            "4. close": "74.3995",
            "5. volume": "1832852"
        },
        "2021-11-12": {
            "1. open": "73.3442",
            "2. high": "73.7546",
            "3. low": "72.9589",
            "4. close": "73.6122",
            "5. volume": "1906236"
        },
        "2021-11-11": {
            "1. open": "73.6206",
            "2. high": "74.2487",
            "3. low": "73.0511",
            "4. close": "73.1683",
            "5. volume": "2856079"
        },
        "2021-11-10": {
            "1. open": "73.2772",
            "2. high": "74.0394",
            "3. low": "72.5653",
            "4. close": "73.7797",
            "5. volume": "2569079"
        },
        "2021-11-09": {
            "1. open": "72.9924",
            "2. high": "73.9221",
            "3. low": "72.9254",
            "4. close": "73.2186",
            "5. volume": "1771670"
        },
        "2021-11-08": {
            "1. open": "73.0175",
            "2. high": "73.4363",
            "3. low": "72.5150",
            "4. close": "73.0594",
            "5. volume": "1463678"
        },
        "2021-11-05": {
            "1. open": "72.3308",
            "2. high": "73.7546",
            "3. low": "72.2470",
            "4. close": "73.3609",
            "5. volume": "2613344"
        },
        "2021-11-04": {
            "1. open": "73.0511",
            "2. high": "73.9054",
            "3. low": "69.9354",
            "4. close": "72.8668",
            "5. volume": "4333947"
        },
        "2021-11-03": {
            "1. open": "72.4480",
            "2. high": "73.1432",
            "3. low": "71.9204",
            "4. close": "72.8919",
            "5. volume": "2104363"
        },
        "2021-11-02": {
            "1. open": "72.6155",
            "2. high": "73.0929",
            "3. low": "71.7612",
            "4. close": "72.9422",
            "5. volume": "2397959"
        },
        "2021-11-01": {
            "1. open": "72.0292",
            "2. high": "73.3442",
            "3. low": "71.8617",
            "4. close": "72.8500",
            "5. volume": "2310725"
        },
        "2021-10-29": {
            "1. open": "69.7176",
            "2. high": "71.8869",
            "3. low": "69.2653",
            "4. close": "71.8115",
            "5. volume": "4375140"
        },
        "2021-10-28": {
            "1. open": "69.2821",
            "2. high": "70.2285",
            "3. low": "69.0978",
            "4. close": "70.2285",
            "5. volume": "1973605"
        },
        "2021-10-27": {
            "1. open": "69.2235",
            "2. high": "70.4379",
            "3. low": "68.7795",
            "4. close": "70.0024",
            "5. volume": "2377338"
        },
        "2021-10-26": {
            "1. open": "69.8935",
            "2. high": "70.3541",
            "3. low": "69.3407",
            "4. close": "69.6003",
            "5. volume": "2158418"
        },
        "2021-10-25": {
            "1. open": "68.7209",
            "2. high": "70.2034",
            "3. low": "68.6120",
            "4. close": "69.4245",
            "5. volume": "2961272"
        },
        "2021-10-22": {
            "1. open": "68.5702",
            "2. high": "69.4412",
            "3. low": "68.2435",
            "4. close": "68.7712",
            "5. volume": "1799034"
        },
        "2021-10-21": {
            "1. open": "67.7326",
            "2. high": "69.2067",
            "3. low": "67.5484",
            "4. close": "68.4529",
            "5. volume": "1947220"
        },
        "2021-10-20": {
            "1. open": "68.7712",
            "2. high": "69.3910",
            "3. low": "67.4311",
            "4. close": "68.6372",
            "5. volume": "2505983"
        },
        "2021-10-19": {
            "1. open": "69.0811",
            "2. high": "69.4831",
            "3. low": "68.5199",
            "4. close": "68.9889",
            "5. volume": "1799960"
        },
        "2021-10-18": {
            "1. open": "69.8767",
            "2. high": "70.1280",
            "3. low": "68.2184",
            "4. close": "68.6372",
            "5. volume": "2627698"
        },
        "2021-10-15": {
            "1. open": "69.7092",
            "2. high": "70.3458",
            "3. low": "69.5920",
            "4. close": "70.0610",
            "5. volume": "2680878"
        },
        "2021-10-14": {
            "1. open": "68.8968",
            "2. high": "69.7344",
            "3. low": "68.4780",
            "4. close": "69.7009",
            "5. volume": "3223210"
        },
        "2021-10-13": {
            "1. open": "68.8466",
            "2. high": "69.4663",
            "3. low": "68.0593",
            "4. close": "68.3105",
            "5. volume": "2722209"
        },
        "2021-10-12": {
            "1. open": "68.2770",
            "2. high": "69.4496",
            "3. low": "68.0844",
            "4. close": "68.9387",
            "5. volume": "2826257"
        },
        "2021-10-11": {
            "1. open": "67.2552",
            "2. high": "69.6171",
            "3. low": "66.8197",
            "4. close": "69.5166",
            "5. volume": "3899366"
        },
        "2021-10-08": {
            "1. open": "66.7108",
            "2. high": "67.9839",
            "3. low": "66.6773",
            "4. close": "67.5735",
            "5. volume": "4371059"
        },
        "2021-10-07": {
            "1. open": "64.1479",
            "2. high": "66.0659",
            "3. low": "63.9804",
            "4. close": "65.8649",
            "5. volume": "3757678"
        },
        "2021-10-06": {
            "1. open": "63.9469",
            "2. high": "64.2484",
            "3. low": "62.8665",
            "4. close": "63.2936",
            "5. volume": "3445633"
        },
        "2021-10-05": {
            "1. open": "64.6839",
            "2. high": "64.8096",
            "3. low": "63.7375",
            "4. close": "64.6504",
            "5. volume": "2155475"
        },
        "2021-10-04": {
            "1. open": "64.4913",
            "2. high": "65.0943",
            "3. low": "63.5867",
            "4. close": "64.4997",
            "5. volume": "2594745"
        },
        "2021-10-01": {
            "1. open": "63.2852",
            "2. high": "65.2786",
            "3. low": "62.4896",
            "4. close": "64.8012",
            "5. volume": "3630569"
        },
        "2021-09-30": {
            "1. open": "65.0776",
            "2. high": "65.3121",
            "3. low": "64.2568",
            "4. close": "64.2568",
            "5. volume": "2919920"
        },
        "2021-09-29": {
            "1. open": "64.3238",
            "2. high": "65.1948",
            "3. low": "63.9301",
            "4. close": "64.8263",
            "5. volume": "2244393"
        },
        "2021-09-28": {
            "1. open": "63.4695",
            "2. high": "65.4042",
            "3. low": "63.2769",
            "4. close": "63.8464",
            "5. volume": "5174189"
        },
        "2021-09-27": {
            "1. open": "62.8162",
            "2. high": "63.8548",
            "3. low": "62.6571",
            "4. close": "63.4862",
            "5. volume": "3431309"
        },
        "2021-09-24": {
            "1. open": "61.0573",
            "2. high": "62.3807",
            "3. low": "60.3287",
            "4. close": "62.2132",
            "5. volume": "2622214"
        },
        "2021-09-23": {
            "1. open": "60.7223",
            "2. high": "61.6855",
            "3. low": "60.4794",
            "4. close": "61.1579",
            "5. volume": "2703339"
        },
        "2021-09-22": {
            "1. open": "58.4944",
            "2. high": "60.2868",
            "3. low": "58.3939",
            "4. close": "60.2449",
            "5. volume": "2784575"
        },
        "2021-09-21": {
            "1. open": "58.2516",
            "2. high": "58.8713",
            "3. low": "57.7406",
            "4. close": "58.0422",
            "5. volume": "2601472"
        },
        "2021-09-20": {
            "1. open": "58.5698",
            "2. high": "58.7876",
            "3. low": "56.7440",
            "4. close": "57.9165",
            "5. volume": "4644107"
        },
        "2021-09-17": {
            "1. open": "61.0155",
            "2. high": "61.2332",
            "3. low": "59.4576",
            "4. close": "59.7675",
            "5. volume": "6563297"
        },
        "2021-09-16": {
            "1. open": "60.7893",
            "2. high": "61.5180",
            "3. low": "60.1360",
            "4. close": "60.4124",
            "5. volume": "2458052"
        },
        "2021-09-15": {
            "1. open": "60.1444",
            "2. high": "61.5934",
            "3. low": "60.0774",
            "4. close": "60.7307",
            "5. volume": "2625314"
        },
        "2021-09-14": {
            "1. open": "60.1444",
            "2. high": "61.2081",
            "3. low": "60.0858",
            "4. close": "60.7391",
            "5. volume": "3108146"
        },
        "2021-09-13": {
            "1. open": "58.2851",
            "2. high": "60.2617",
            "3. low": "58.2851",
            "4. close": "60.0523",
            "5. volume": "3462549"
        },
        "2021-09-10": {
            "1. open": "57.4559",
            "2. high": "58.4944",
            "3. low": "57.4559",
            "4. close": "57.9082",
            "5. volume": "2266264"
        },
        "2021-09-09": {
            "1. open": "57.0204",
            "2. high": "57.8328",
            "3. low": "56.6602",
            "4. close": "57.3721",
            "5. volume": "2637446"
        },
        "2021-09-08": {
            "1. open": "58.6620",
            "2. high": "58.6787",
            "3. low": "57.2549",
            "4. close": "57.5480",
            "5. volume": "3282009"
        },
        "2021-09-07": {
            "1. open": "58.8630",
            "2. high": "59.4409",
            "3. low": "58.7038",
            "4. close": "58.9467",
            "5. volume": "1773366"
        },
        "2021-09-06": {
            "1. open": "59.0137",
            "2. high": "59.3152",
            "3. low": "58.2516",
            "4. close": "58.7038",
            "5. volume": "1995083"
        },
        "2021-09-03": {
            "1. open": "59.2231",
            "2. high": "59.5079",
            "3. low": "58.5196",
            "4. close": "58.7708",
            "5. volume": "1715363"
        },
        "2021-09-02": {
            "1. open": "59.5246",
            "2. high": "59.9183",
            "3. low": "58.9551",
            "4. close": "59.1477",
            "5. volume": "1893350"
        },
        "2021-09-01": {
            "1. open": "60.4711",
            "2. high": "60.5381",
            "3. low": "59.3069",
            "4. close": "59.5246",
            "5. volume": "1624492"
        },
        "2021-08-31": {
            "1. open": "60.3538",
            "2. high": "60.7558",
            "3. low": "59.1896",
            "4. close": "59.8178",
            "5. volume": "2870896"
        },
        "2021-08-30": {
            "1. open": "59.8429",
            "2. high": "60.3706",
            "3. low": "59.7256",
            "4. close": "59.9685",
            "5. volume": "1376885"
        },
        "2021-08-27": {
            "1. open": "59.3152",
            "2. high": "59.8010",
            "3. low": "58.9886",
            "4. close": "59.6419",
            "5. volume": "1222370"
        },
        "2021-08-26": {
            "1. open": "59.1645",
            "2. high": "59.4493",
            "3. low": "58.6536",
            "4. close": "59.2147",
            "5. volume": "1530079"
        },
        "2021-08-25": {
            "1. open": "59.1645",
            "2. high": "59.8848",
            "3. low": "58.9132",
            "4. close": "59.5665",
            "5. volume": "1846335"
        },
        "2021-08-24": {
            "1. open": "58.9551",
            "2. high": "59.7005",
            "3. low": "58.6368",
            "4. close": "59.2482",
            "5. volume": "2031805"
        },
        "2021-08-23": {
            "1. open": "59.7340",
            "2. high": "59.8764",
            "3. low": "58.5196",
            "4. close": "58.5196",
            "5. volume": "2203480"
        },
        "2021-08-20": {
            "1. open": "58.0170",
            "2. high": "58.5363",
            "3. low": "57.4978",
            "4. close": "58.5363",
            "5. volume": "2254239"
        },
        "2021-08-19": {
            "1. open": "58.4609",
            "2. high": "59.0053",
            "3. low": "58.1510",
            "4. close": "58.3102",
            "5. volume": "3268840"
        },
        "2021-08-18": {
            "1. open": "60.9736",
            "2. high": "60.9820",
            "3. low": "59.9434",
            "4. close": "60.1444",
            "5. volume": "2447842"
        },
        "2021-08-17": {
            "1. open": "61.7609",
            "2. high": "61.8530",
            "3. low": "60.9233",
            "4. close": "60.9401",
            "5. volume": "2136646"
        },
        "2021-08-16": {
            "1. open": "62.6738",
            "2. high": "62.8581",
            "3. low": "61.9451",
            "4. close": "62.1880",
            "5. volume": "1814871"
        },
        "2021-08-13": {
            "1. open": "63.4862",
            "2. high": "63.8213",
            "3. low": "63.1512",
            "4. close": "63.3522",
            "5. volume": "1329631"
        },
        "2021-08-12": {
            "1. open": "62.7994",
            "2. high": "63.6119",
            "3. low": "62.5649",
            "4. close": "63.3271",
            "5. volume": "1932574"
        },
        "2021-08-11": {
            "1. open": "62.3890",
            "2. high": "62.9586",
            "3. low": "61.8614",
            "4. close": "62.7157",
            "5. volume": "1684486"
        },
        "2021-08-10": {
            "1. open": "62.2215",
            "2. high": "62.5901",
            "3. low": "61.9535",
            "4. close": "62.3472",
            "5. volume": "1303289"
        },
        "2021-08-09": {
            "1. open": "62.6236",
            "2. high": "63.2517",
            "3. low": "62.2215",
            "4. close": "62.4644",
            "5. volume": "1874421"
        },
        "2021-08-06": {
            "1. open": "63.0758",
            "2. high": "64.4997",
            "3. low": "62.8078",
            "4. close": "63.6789",
            "5. volume": "1671621"
        },
        "2021-08-05": {
            "1. open": "63.3271",
            "2. high": "63.5867",
            "3. low": "62.4393",
            "4. close": "63.1596",
            "5. volume": "1680167"
        },
        "2021-08-04": {
            "1. open": "63.6537",
            "2. high": "64.2903",
            "3. low": "63.3606",
            "4. close": "63.6035",
            "5. volume": "1838038"
        },
        "2021-08-03": {
            "1. open": "64.0725",
            "2. high": "64.2317",
            "3. low": "62.9251",
            "4. close": "63.4444",
            "5. volume": "1720917"
        },
        "2021-08-02": {
            "1. open": "64.0306",
            "2. high": "64.8598",
            "3. low": "63.7124",
            "4. close": "64.0223",
            "5. volume": "2269023"
        },
        "2021-07-30": {
            "1. open": "63.0340",
            "2. high": "63.3355",
            "3. low": "62.3388",
            "4. close": "63.0507",
            "5. volume": "2770730"
        },
        "2021-07-29": {
            "1. open": "62.1462",
            "2. high": "63.8464",
            "3. low": "61.7944",
            "4. close": "63.7794",
            "5. volume": "2650757"
        },
        "2021-07-28": {
            "1. open": "62.1629",
            "2. high": "62.5733",
            "3. low": "61.8028",
            "4. close": "62.0289",
            "5. volume": "1630296"
        },
        "2021-07-27": {
            "1. open": "62.8665",
            "2. high": "62.8665",
            "3. low": "61.7776",
            "4. close": "61.9870",
            "5. volume": "2366891"
        },
        "2021-07-26": {
            "1. open": "62.5733",
            "2. high": "63.2936",
            "3. low": "61.6520",
            "4. close": "63.1931",
            "5. volume": "2348512"
        },
        "2021-07-23": {
            "1. open": "60.7223",
            "2. high": "63.5281",
            "3. low": "60.6637",
            "4. close": "63.0423",
            "5. volume": "4680515"
        },
        "2021-07-22": {
            "1. open": "59.9350",
            "2. high": "60.8228",
            "3. low": "59.7843",
            "4. close": "59.7843",
            "5. volume": "2431737"
        },
        "2021-07-21": {
            "1. open": "57.1795",
            "2. high": "60.0690",
            "3. low": "56.3419",
            "4. close": "59.3320",
            "5. volume": "3891095"
        },
        "2021-07-20": {
            "1. open": "58.6285",
            "2. high": "59.1394",
            "3. low": "57.9082",
            "4. close": "58.6871",
            "5. volume": "2787089"
        },
        "2021-07-19": {
            "1. open": "59.4660",
            "2. high": "59.6168",
            "3. low": "57.5396",
            "4. close": "58.3186",
            "5. volume": "3383079"
        },
        "2021-07-16": {
            "1. open": "61.8614",
            "2. high": "61.8614",
            "3. low": "59.9183",
            "4. close": "60.0690",
            "5. volume": "2159369"
        },
        "2021-07-15": {
            "1. open": "62.3974",
            "2. high": "62.6654",
            "3. low": "60.9736",
            "4. close": "61.2919",
            "5. volume": "2509125"
        },
        "2021-07-14": {
            "1. open": "61.2249",
            "2. high": "62.0959",
            "3. low": "60.8982",
            "4. close": "61.5599",
            "5. volume": "1654743"
        },
        "2021-07-13": {
            "1. open": "61.5599",
            "2. high": "61.7776",
            "3. low": "60.8563",
            "4. close": "61.1495",
            "5. volume": "1992656"
        },
        "2021-07-12": {
            "1. open": "60.8731",
            "2. high": "62.0540",
            "3. low": "59.6670",
            "4. close": "61.3589",
            "5. volume": "2701598"
        },
        "2021-07-09": {
            "1. open": "59.9183",
            "2. high": "61.1830",
            "3. low": "59.4157",
            "4. close": "61.0490",
            "5. volume": "3270953"
        },
        "2021-07-08": {
            "1. open": "60.1444",
            "2. high": "60.1444",
            "3. low": "58.4107",
            "4. close": "59.2399",
            "5. volume": "3639721"
        },
        "2021-07-07": {
            "1. open": "61.2165",
            "2. high": "61.6353",
            "3. low": "59.4911",
            "4. close": "60.6386",
            "5. volume": "3735118"
        },
        "2021-07-06": {
            "1. open": "63.6035",
            "2. high": "63.6035",
            "3. low": "60.8312",
            "4. close": "61.0657",
            "5. volume": "3071780"
        },
        "2021-07-05": {
            "1. open": "63.5616",
            "2. high": "63.9385",
            "3. low": "62.7576",
            "4. close": "63.5784",
            "5. volume": "1405803"
        },
        "2021-07-02": {
            "1. open": "63.7878",
            "2. high": "64.3657",
            "3. low": "63.6537",
            "4. close": "63.8464",
            "5. volume": "1687141"
        },
        "2021-07-01": {
            "1. open": "63.4527",
            "2. high": "64.0976",
            "3. low": "63.1345",
            "4. close": "63.6454",
            "5. volume": "1828664"
        },
        "2021-06-30": {
            "1. open": "63.6537",
            "2. high": "63.9385",
            "3. low": "62.3137",
            "4. close": "63.0675",
            "5. volume": "2659233"
        },
        "2021-06-29": {
            "1. open": "63.5700",
            "2. high": "64.4159",
            "3. low": "63.4862",
            "4. close": "63.8883",
            "5. volume": "1710337"
        },
        "2021-06-28": {
            "1. open": "64.6588",
            "2. high": "65.1948",
            "3. low": "63.4276",
            "4. close": "63.6202",
            "5. volume": "2405175"
        },
        "2021-06-25": {
            "1. open": "66.0156",
            "2. high": "66.0408",
            "3. low": "64.6588",
            "4. close": "65.1362",
            "5. volume": "2105482"
        },
        "2021-06-24": {
            "1. open": "66.0073",
            "2. high": "66.6187",
            "3. low": "65.6890",
            "4. close": "66.0408",
            "5. volume": "2150118"
        },
        "2021-06-23": {
            "1. open": "66.5768",
            "2. high": "66.9034",
            "3. low": "65.5634",
            "4. close": "65.5801",
            "5. volume": "1754980"
        },
        "2021-06-22": {
            "1. open": "66.5517",
            "2. high": "66.5517",
            "3. low": "65.6722",
            "4. close": "66.4428",
            "5. volume": "1995700"
        },
        "2021-06-21": {
            "1. open": "63.8213",
            "2. high": "66.5349",
            "3. low": "63.1010",
            "4. close": "66.4679",
            "5. volume": "2858685"
        },
        "2021-06-18": {
            "1. open": "66.3507",
            "2. high": "66.7946",
            "3. low": "64.2819",
            "4. close": "64.5583",
            "5. volume": "5798045"
        },
        "2021-06-17": {
            "1. open": "65.9570",
            "2. high": "67.3306",
            "3. low": "65.9570",
            "4. close": "66.5517",
            "5. volume": "2385386"
        },
        "2021-06-16": {
            "1. open": "66.5684",
            "2. high": "66.8532",
            "3. low": "64.8682",
            "4. close": "66.1999",
            "5. volume": "3067493"
        },
        "2021-06-15": {
            "1. open": "66.3758",
            "2. high": "66.7192",
            "3. low": "66.0324",
            "4. close": "66.3507",
            "5. volume": "1638846"
        },
        "2021-06-14": {
            "1. open": "66.9286",
            "2. high": "67.1463",
            "3. low": "66.0994",
            "4. close": "66.0994",
            "5. volume": "1763771"
        },
        "2021-06-11": {
            "1. open": "65.9068",
            "2. high": "66.7778",
            "3. low": "65.6220",
            "4. close": "66.7778",
            "5. volume": "1774362"
        },
        "2021-06-10": {
            "1. open": "65.7392",
            "2. high": "66.3590",
            "3. low": "64.9519",
            "4. close": "65.4712",
            "5. volume": "1957788"
        },
        "2021-06-09": {
            "1. open": "66.1161",
            "2. high": "66.4847",
            "3. low": "64.9519",
            "4. close": "65.6471",
            "5. volume": "1976181"
        },
        "2021-06-08": {
            "1. open": "67.0542",
            "2. high": "67.0793",
            "3. low": "65.5299",
            "4. close": "66.1580",
            "5. volume": "2029175"
        },
        "2021-06-07": {
            "1. open": "66.5014",
            "2. high": "67.3473",
            "3. low": "66.4177",
            "4. close": "67.1212",
            "5. volume": "1766959"
        },
        "2021-06-04": {
            "1. open": "66.9621",
            "2. high": "67.2468",
            "3. low": "66.1413",
            "4. close": "66.6187",
            "5. volume": "1748751"
        },
        "2021-06-03": {
            "1. open": "66.1664",
            "2. high": "67.1882",
            "3. low": "65.7811",
            "4. close": "66.9621",
            "5. volume": "2745700"
        },
        "2021-06-02": {
            "1. open": "65.5466",
            "2. high": "66.0240",
            "3. low": "65.2283",
            "4. close": "65.9403",
            "5. volume": "1922813"
        },
        "2021-06-01": {
            "1. open": "64.4745",
            "2. high": "65.6806",
            "3. low": "64.4578",
            "4. close": "65.4294",
            "5. volume": "2430591"
        },
        "2021-05-31": {
            "1. open": "64.1228",
            "2. high": "64.3657",
            "3. low": "63.6956",
            "4. close": "63.7961",
            "5. volume": "1229411"
        },
        "2021-05-28": {
            "1. open": "65.3288",
            "2. high": "65.3540",
            "3. low": "63.7961",
            "4. close": "64.1898",
            "5. volume": "2551446"
        },
        "2021-05-27": {
            "1. open": "64.7426",
            "2. high": "65.6806",
            "3. low": "63.7543",
            "4. close": "65.2200",
            "5. volume": "4959133"
        },
        "2021-05-26": {
            "1. open": "64.5164",
            "2. high": "65.0525",
            "3. low": "63.8464",
            "4. close": "64.9436",
            "5. volume": "2419055"
        },
        "2021-05-25": {
            "1. open": "63.9050",
            "2. high": "64.5164",
            "3. low": "63.6956",
            "4. close": "64.1898",
            "5. volume": "2873725"
        },
        "2021-05-21": {
            "1. open": "63.1596",
            "2. high": "63.7040",
            "3. low": "63.1512",
            "4. close": "63.2601",
            "5. volume": "2888163"
        },
        "2021-05-20": {
            "1. open": "61.3170",
            "2. high": "62.9335",
            "3. low": "61.1830",
            "4. close": "62.9335",
            "5. volume": "3334586"
        },
        "2021-05-19": {
            "1. open": "61.9703",
            "2. high": "61.9870",
            "3. low": "60.2030",
            "4. close": "60.6888",
            "5. volume": "2803336"
        },
        "2021-05-18": {
            "1. open": "62.6319",
            "2. high": "63.3104",
            "3. low": "62.0624",
            "4. close": "62.6403",
            "5. volume": "2362561"
        },
        "2021-05-17": {
            "1. open": "62.0205",
            "2. high": "62.5733",
            "3. low": "61.6018",
            "4. close": "62.2467",
            "5. volume": "1501968"
        },
        "2021-05-14": {
            "1. open": "60.9903",
            "2. high": "62.0373",
            "3. low": "60.1444",
            "4. close": "61.9368",
            "5. volume": "2475936"
        },
        "2021-05-13": {
            "1. open": "60.3957",
            "2. high": "60.9066",
            "3. low": "58.6620",
            "4. close": "60.5297",
            "5. volume": "2826751"
        },
        "2021-05-12": {
            "1. open": "60.4376",
            "2. high": "61.3337",
            "3. low": "59.9853",
            "4. close": "61.1076",
            "5. volume": "2521076"
        },
        "2021-05-11": {
            "1. open": "61.0155",
            "2. high": "61.2249",
            "3. low": "59.8848",
            "4. close": "60.6051",
            "5. volume": "3281166"
        },
        "2021-05-10": {
            "1. open": "61.6939",
            "2. high": "61.9116",
            "3. low": "61.4426",
            "4. close": "61.7776",
            "5. volume": "2619681"
        },
        "2021-05-07": {
            "1. open": "61.2919",
            "2. high": "61.5850",
            "3. low": "60.3789",
            "4. close": "61.4845",
            "5. volume": "3682025"
        },
        "2021-05-06": {
            "1. open": "61.0155",
            "2. high": "61.1160",
            "3. low": "59.7675",
            "4. close": "60.9233",
            "5. volume": "3245198"
        },
        "2021-05-05": {
            "1. open": "59.1142",
            "2. high": "60.5883",
            "3. low": "58.7122",
            "4. close": "60.3957",
            "5. volume": "6448798"
        },
        "2021-05-04": {
            "1. open": "62.4058",
            "2. high": "62.8162",
            "3. low": "60.5548",
            "4. close": "60.6469",
            "5. volume": "3171423"
        },
        "2021-05-03": {
            "1. open": "62.2299",
            "2. high": "62.8665",
            "3. low": "61.9786",
            "4. close": "62.3220",
            "5. volume": "1600462"
        },
        "2021-04-30": {
            "1. open": "61.6604",
            "2. high": "62.5398",
            "3. low": "61.4594",
            "4. close": "62.0205",
            "5. volume": "2653944"
        },
        "2021-04-29": {
            "1. open": "62.9753",
            "2. high": "63.0172",
            "3. low": "61.0155",
            "4. close": "61.7190",
            "5. volume": "3719166"
        },
        "2021-04-28": {
            "1. open": "62.9251",
            "2. high": "63.2685",
            "3. low": "62.5482",
            "4. close": "62.9586",
            "5. volume": "1905991"
        },
        "2021-04-27": {
            "1. open": "62.5733",
            "2. high": "62.6906",
            "3. low": "61.8698",
            "4. close": "62.4896",
            "5. volume": "2369309"
        },
        "2021-04-26": {
            "1. open": "62.2467",
            "2. high": "62.5901",
            "3. low": "61.1495",
            "4. close": "62.5566",
            "5. volume": "2600679"
        },
        "2021-04-23": {
            "1. open": "62.5314",
            "2. high": "62.9418",
            "3. low": "60.8480",
            "4. close": "61.7274",
            "5. volume": "2783608"
        },
        "2021-04-22": {
            "1. open": "62.0038",
            "2. high": "62.4812",
            "3. low": "61.1579",
            "4. close": "61.7944",
            "5. volume": "2179726"
        },
        "2021-04-21": {
            "1. open": "61.9033",
            "2. high": "62.3304",
            "3. low": "60.3789",
            "4. close": "61.6185",
            "5. volume": "3490295"
        },
        "2021-04-20": {
            "1. open": "63.9134",
            "2. high": "64.6756",
            "3. low": "61.6185",
            "4. close": "61.7190",
            "5. volume": "4231057"
        },
        "2021-04-19": {
            "1. open": "65.2870",
            "2. high": "65.3205",
            "3. low": "63.4192",
            "4. close": "63.6202",
            "5. volume": "3244530"
        },
        "2021-04-16": {
            "1. open": "64.4494",
            "2. high": "65.2953",
            "3. low": "64.2735",
            "4. close": "64.8179",
            "5. volume": "5312406"
        },
        "2021-04-15": {
            "1. open": "63.3104",
            "2. high": "63.5532",
            "3. low": "62.9083",
            "4. close": "63.1177",
            "5. volume": "2455455"
        },
        "2021-04-14": {
            "1. open": "63.4444",
            "2. high": "63.5616",
            "3. low": "62.7743",
            "4. close": "63.1596",
            "5. volume": "2411565"
        },
        "2021-04-13": {
            "1. open": "64.1563",
            "2. high": "64.4829",
            "3. low": "63.3606",
            "4. close": "63.3606",
            "5. volume": "2685132"
        },
        "2021-04-12": {
            "1. open": "62.8832",
            "2. high": "64.4410",
            "3. low": "62.8832",
            "4. close": "63.6286",
            "5. volume": "3646819"
        },
        "2021-04-09": {
            "1. open": "62.3974",
            "2. high": "63.2350",
            "3. low": "62.2718",
            "4. close": "62.7408",
            "5. volume": "2946619"
        },
        "2021-04-08": {
            "1. open": "64.0641",
            "2. high": "64.1982",
            "3. low": "61.4007",
            "4. close": "62.1545",
            "5. volume": "4050450"
        },
        "2021-04-07": {
            "1. open": "63.3104",
            "2. high": "64.1898",
            "3. low": "63.1596",
            "4. close": "63.3271",
            "5. volume": "2703243"
        },
        "2021-04-06": {
            "1. open": "63.9218",
            "2. high": "64.3657",
            "3. low": "63.1596",
            "4. close": "63.2182",
            "5. volume": "2643533"
        },
        "2021-04-01": {
            "1. open": "62.8162",
            "2. high": "63.3606",
            "3. low": "62.2299",
            "4. close": "63.1010",
            "5. volume": "3200949"
        },
        "2021-03-31": {
            "1. open": "63.5030",
            "2. high": "63.8883",
            "3. low": "63.3439",
            "4. close": "63.6621",
            "5. volume": "4571983"
        },
        "2021-03-30": {
            "1. open": "62.2299",
            "2. high": "63.6035",
            "3. low": "62.0792",
            "4. close": "63.6035",
            "5. volume": "4134922"
        },
        "2021-03-29": {
            "1. open": "61.5515",
            "2. high": "61.9954",
            "3. low": "60.9736",
            "4. close": "61.7358",
            "5. volume": "2720886"
        },
        "2021-03-26": {
            "1. open": "61.1411",
            "2. high": "61.5431",
            "3. low": "60.8145",
            "4. close": "61.3672",
            "5. volume": "3131053"
        },
        "2021-03-25": {
            "1. open": "59.5498",
            "2. high": "60.8145",
            "3. low": "59.4493",
            "4. close": "60.7223",
            "5. volume": "3418622"
        },
        "2021-03-24": {
            "1. open": "60.2198",
            "2. high": "60.2952",
            "3. low": "59.4074",
            "4. close": "60.0104",
            "5. volume": "4231876"
        },
        "2021-03-23": {
            "1. open": "61.6520",
            "2. high": "61.7274",
            "3. low": "60.1528",
            "4. close": "60.8145",
            "5. volume": "4078744"
        },
        "2021-03-22": {
            "1. open": "61.3002",
            "2. high": "62.5314",
            "3. low": "60.9233",
            "4. close": "62.1127",
            "5. volume": "2713193"
        },
        "2021-03-19": {
            "1. open": "61.2249",
            "2. high": "62.1462",
            "3. low": "61.0406",
            "4. close": "61.7944",
            "5. volume": "9327018"
        },
        "2021-03-18": {
            "1. open": "60.3036",
            "2. high": "62.2550",
            "3. low": "60.2700",
            "4. close": "62.2550",
            "5. volume": "8427343"
        },
        "2021-03-17": {
            "1. open": "59.7759",
            "2. high": "60.3706",
            "3. low": "58.5698",
            "4. close": "59.7424",
            "5. volume": "4973897"
        },
        "2021-03-16": {
            "1. open": "58.7960",
            "2. high": "59.9853",
            "3. low": "58.7876",
            "4. close": "59.6838",
            "5. volume": "4452715"
        },
        "2021-03-15": {
            "1. open": "59.0556",
            "2. high": "59.9267",
            "3. low": "58.4609",
            "4. close": "58.6955",
            "5. volume": "4178439"
        },
        "2021-03-12": {
            "1. open": "58.7457",
            "2. high": "59.2650",
            "3. low": "58.5698",
            "4. close": "59.2315",
            "5. volume": "5918815"
        },
        "2021-03-11": {
            "1. open": "60.9736",
            "2. high": "61.1914",
            "3. low": "59.7005",
            "4. close": "60.3789",
            "5. volume": "2791269"
        },
        "2021-03-10": {
            "1. open": "60.1277",
            "2. high": "60.8396",
            "3. low": "59.6251",
            "4. close": "60.8396",
            "5. volume": "3378523"
        },
        "2021-03-09": {
            "1. open": "60.4711",
            "2. high": "61.1243",
            "3. low": "59.5163",
            "4. close": "60.2282",
            "5. volume": "4276326"
        },
        "2021-03-08": {
            "1. open": "59.4660",
            "2. high": "61.1076",
            "3. low": "59.2985",
            "4. close": "60.7139",
            "5. volume": "4592466"
        },
        "2021-03-05": {
            "1. open": "58.8295",
            "2. high": "59.5163",
            "3. low": "58.3269",
            "4. close": "58.8127",
            "5. volume": "3177671"
        },
        "2021-03-04": {
            "1. open": "57.8244",
            "2. high": "59.4995",
            "3. low": "57.6736",
            "4. close": "59.1142",
            "5. volume": "4244804"
        },
        "2021-03-03": {
            "1. open": "57.7909",
            "2. high": "58.7792",
            "3. low": "57.5815",
            "4. close": "58.1092",
            "5. volume": "3658063"
        },
        "2021-03-02": {
            "1. open": "55.6970",
            "2. high": "57.4978",
            "3. low": "55.6384",
            "4. close": "57.1795",
            "5. volume": "3818371"
        },
        "2021-03-01": {
            "1. open": "56.0320",
            "2. high": "56.2079",
            "3. low": "54.9600",
            "4. close": "55.7892",
            "5. volume": "2718275"
        },
        "2021-02-26": {
            "1. open": "54.5747",
            "2. high": "55.8729",
            "3. low": "54.4156",
            "4. close": "55.4876",
            "5. volume": "3586754"
        },
        "2021-02-25": {
            "1. open": "55.6970",
            "2. high": "56.2247",
            "3. low": "55.2196",
            "4. close": "55.2196",
            "5. volume": "2245326"
        },
        "2021-02-24": {
            "1. open": "54.7757",
            "2. high": "55.5546",
            "3. low": "54.7171",
            "4. close": "55.1442",
            "5. volume": "2621928"
        },
        "2021-02-23": {
            "1. open": "55.9985",
            "2. high": "56.2331",
            "3. low": "54.2481",
            "4. close": "54.7171",
            "5. volume": "3501899"
        },
        "2021-02-22": {
            "1. open": "55.8729",
            "2. high": "56.0907",
            "3. low": "55.2950",
            "4. close": "55.9483",
            "5. volume": "2042895"
        },
        "2021-02-19": {
            "1. open": "56.5346",
            "2. high": "56.6267",
            "3. low": "55.5546",
            "4. close": "56.3001",
            "5. volume": "3338349"
        },
        "2021-02-18": {
            "1. open": "55.9902",
            "2. high": "56.6183",
            "3. low": "55.1526",
            "4. close": "56.0237",
            "5. volume": "4418798"
        },
        "2021-02-17": {
            "1. open": "54.5161",
            "2. high": "55.0940",
            "3. low": "54.1308",
            "4. close": "54.8092",
            "5. volume": "3321516"
        },
        "2021-02-16": {
            "1. open": "54.2732",
            "2. high": "55.0437",
            "3. low": "54.1894",
            "4. close": "54.4491",
            "5. volume": "1797563"
        },
        "2021-02-15": {
            "1. open": "54.4575",
            "2. high": "54.6417",
            "3. low": "53.8879",
            "4. close": "54.3067",
            "5. volume": "1754914"
        },
        "2021-02-12": {
            "1. open": "54.0638",
            "2. high": "54.4156",
            "3. low": "53.7037",
            "4. close": "54.1559",
            "5. volume": "2214265"
        },
        "2021-02-11": {
            "1. open": "54.8344",
            "2. high": "55.1945",
            "3. low": "54.4156",
            "4. close": "54.4826",
            "5. volume": "2192184"
        },
        "2021-02-10": {
            "1. open": "55.3704",
            "2. high": "55.6300",
            "3. low": "53.9298",
            "4. close": "54.5161",
            "5. volume": "2927952"
        },
        "2021-02-09": {
            "1. open": "55.3704",
            "2. high": "55.4876",
            "3. low": "54.7841",
            "4. close": "55.1107",
            "5. volume": "2200248"
        },
        "2021-02-08": {
            "1. open": "56.1158",
            "2. high": "56.4843",
            "3. low": "55.3285",
            "4. close": "55.6133",
            "5. volume": "3057937"
        },
        "2021-02-05": {
            "1. open": "55.2699",
            "2. high": "56.2079",
            "3. low": "54.3988",
            "4. close": "56.1074",
            "5. volume": "6024004"
        },
        "2021-02-04": {
            "1. open": "54.3402",
            "2. high": "55.4039",
            "3. low": "53.9466",
            "4. close": "55.1945",
            "5. volume": "7243406"
        },
        "2021-02-03": {
            "1. open": "50.7471",
            "2. high": "54.4407",
            "3. low": "50.3367",
            "4. close": "54.0722",
            "5. volume": "9788833"
        },
        "2021-02-02": {
            "1. open": "49.3317",
            "2. high": "50.4372",
            "3. low": "49.2479",
            "4. close": "49.6499",
            "5. volume": "3369965"
        },
        "2021-02-01": {
            "1. open": "49.2479",
            "2. high": "49.2563",
            "3. low": "48.6532",
            "4. close": "48.9045",
            "5. volume": "2327544"
        },
        "2021-01-29": {
            "1. open": "47.6482",
            "2. high": "49.3149",
            "3. low": "47.4723",
            "4. close": "48.6784",
            "5. volume": "5622481"
        },
        "2021-01-28": {
            "1. open": "47.4137",
            "2. high": "48.3433",
            "3. low": "46.4924",
            "4. close": "48.2345",
            "5. volume": "3860201"
        },
        "2021-01-27": {
            "1. open": "49.2060",
            "2. high": "49.2479",
            "3. low": "47.2880",
            "4. close": "47.9497",
            "5. volume": "4333590"
        },
        "2021-01-26": {
            "1. open": "47.9748",
            "2. high": "49.6499",
            "3. low": "47.5979",
            "4. close": "49.3233",
            "5. volume": "3116785"
        },
        "2021-01-25": {
            "1. open": "49.7923",
            "2. high": "50.3786",
            "3. low": "47.6314",
            "4. close": "48.1088",
            "5. volume": "4689435"
        },
        "2021-01-22": {
            "1. open": "48.9548",
            "2. high": "50.1273",
            "3. low": "48.3433",
            "4. close": "49.4740",
            "5. volume": "4612263"
        },
        "2021-01-21": {
            "1. open": "48.7035",
            "2. high": "49.8509",
            "3. low": "48.7035",
            "4. close": "49.4489",
            "5. volume": "4406220"
        },
        "2021-01-20": {
            "1. open": "46.7436",
            "2. high": "48.5025",
            "3. low": "46.6766",
            "4. close": "48.5025",
            "5. volume": "3816787"
        },
        "2021-01-19": {
            "1. open": "47.6901",
            "2. high": "47.7068",
            "3. low": "46.4505",
            "4. close": "46.5677",
            "5. volume": "3392883"
        },
        "2021-01-18": {
            "1. open": "46.5761",
            "2. high": "47.4974",
            "3. low": "46.4337",
            "4. close": "47.4639",
            "5. volume": "2087097"
        },
        "2021-01-15": {
            "1. open": "47.8659",
            "2. high": "48.2512",
            "3. low": "46.6264",
            "4. close": "47.1205",
            "5. volume": "4145796"
        },
        "2021-01-14": {
            "1. open": "47.8827",
            "2. high": "49.2479",
            "3. low": "47.8576",
            "4. close": "48.4187",
            "5. volume": "2974843"
        },
        "2021-01-13": {
            "1. open": "48.4690",
            "2. high": "48.6700",
            "3. low": "47.6984",
            "4. close": "47.9329",
            "5. volume": "2701741"
        },
        "2021-01-12": {
            "1. open": "47.9497",
            "2. high": "48.7119",
            "3. low": "47.6314",
            "4. close": "48.6867",
            "5. volume": "3129038"
        },
        "2021-01-11": {
            "1. open": "47.9916",
            "2. high": "48.2345",
            "3. low": "47.1875",
            "4. close": "47.8659",
            "5. volume": "2915792"
        },
        "2021-01-08": {
            "1. open": "49.0804",
            "2. high": "49.2479",
            "3. low": "47.7319",
            "4. close": "48.3182",
            "5. volume": "3133266"
        },
        "2021-01-07": {
            "1. open": "47.8576",
            "2. high": "48.8710",
            "3. low": "47.6314",
            "4. close": "48.4020",
            "5. volume": "3529012"
        },
        "2021-01-06": {
            "1. open": "47.9581",
            "2. high": "48.4941",
            "3. low": "46.7017",
            "4. close": "47.2629",
            "5. volume": "3925958"
        },
        "2021-01-05": {
            "1. open": "47.2545",
            "2. high": "48.4020",
            "3. low": "47.0284",
            "4. close": "47.6482",
            "5. volume": "2659554"
        },
        "2021-01-04": {
            "1. open": "48.7370",
            "2. high": "49.2479",
            "3. low": "47.2378",
            "4. close": "47.6566",
            "5. volume": "2837129"
        },
        "2020-12-30": {
            "1. open": "48.5779",
            "2. high": "48.9631",
            "3. low": "48.3350",
            "4. close": "48.4020",
            "5. volume": "1308817"
        },
        "2020-12-29": {
            "1. open": "49.5662",
            "2. high": "49.6583",
            "3. low": "48.5276",
            "4. close": "48.7370",
            "5. volume": "1513662"
        },
        "2020-12-28": {
            "1. open": "49.8007",
            "2. high": "50.1943",
            "3. low": "48.9799",
            "4. close": "49.1223",
            "5. volume": "2003600"
        },
        "2020-12-23": {
            "1. open": "47.9916",
            "2. high": "49.1390",
            "3. low": "47.9916",
            "4. close": "49.0134",
            "5. volume": "2707999"
        },
        "2020-12-22": {
            "1. open": "47.4890",
            "2. high": "48.2177",
            "3. low": "47.2797",
            "4. close": "47.4388",
            "5. volume": "1944919"
        },
        "2020-12-21": {
            "1. open": "47.7403",
            "2. high": "47.7403",
            "3. low": "45.9145",
            "4. close": "47.2294",
            "5. volume": "4338870"
        },
        "2020-12-18": {
            "1. open": "48.9631",
            "2. high": "49.6248",
            "3. low": "48.7035",
            "4. close": "49.1390",
            "5. volume": "9456652"
        },
        "2020-12-17": {
            "1. open": "49.5829",
            "2. high": "49.9849",
            "3. low": "49.0301",
            "4. close": "49.0301",
            "5. volume": "3001972"
        },
        "2020-12-16": {
            "1. open": "48.7202",
            "2. high": "50.0771",
            "3. low": "48.6616",
            "4. close": "49.2228",
            "5. volume": "4768387"
        },
        "2020-12-15": {
            "1. open": "47.3215",
            "2. high": "48.6114",
            "3. low": "47.2127",
            "4. close": "48.5611",
            "5. volume": "2951349"
        },
        "2020-12-14": {
            "1. open": "46.4840",
            "2. high": "47.8324",
            "3. low": "46.3249",
            "4. close": "47.2127",
            "5. volume": "3082893"
        },
        "2020-12-11": {
            "1. open": "47.0870",
            "2. high": "47.4723",
            "3. low": "46.3751",
            "4. close": "46.4924",
            "5. volume": "3606749"
        },
        "2020-12-10": {
            "1. open": "48.0335",
            "2. high": "48.2010",
            "3. low": "46.8776",
            "4. close": "47.1708",
            "5. volume": "2919812"
        },
        "2020-12-09": {
            "1. open": "48.3015",
            "2. high": "48.9464",
            "3. low": "48.1758",
            "4. close": "48.1758",
            "5. volume": "3123523"
        },
        "2020-12-08": {
            "1. open": "48.2847",
            "2. high": "48.4941",
            "3. low": "48.0753",
            "4. close": "48.1591",
            "5. volume": "2162930"
        },
        "2020-12-07": {
            "1. open": "48.4187",
            "2. high": "48.7454",
            "3. low": "47.7906",
            "4. close": "48.3266",
            "5. volume": "2484042"
        },
        "2020-12-04": {
            "1. open": "47.5058",
            "2. high": "48.7537",
            "3. low": "47.4472",
            "4. close": "48.7537",
            "5. volume": "3828147"
        },
        "2020-12-03": {
            "1. open": "48.1340",
            "2. high": "48.2177",
            "3. low": "47.4137",
            "4. close": "47.5477",
            "5. volume": "2701562"
        },
        "2020-12-02": {
            "1. open": "48.0837",
            "2. high": "48.2261",
            "3. low": "47.5728",
            "4. close": "48.1507",
            "5. volume": "2474587"
        },
        "2020-12-01": {
            "1. open": "47.7319",
            "2. high": "48.1926",
            "3. low": "47.6147",
            "4. close": "48.1926",
            "5. volume": "3020683"
        },
        "2020-11-30": {
            "1. open": "46.9781",
            "2. high": "48.0586",
            "3. low": "46.7855",
            "4. close": "47.2797",
            "5. volume": "5393053"
        },
        "2020-11-27": {
            "1. open": "47.3215",
            "2. high": "47.6063",
            "3. low": "46.8023",
            "4. close": "47.3969",
            "5. volume": "3553758"
        },
        "2020-11-26": {
            "1. open": "47.9748",
            "2. high": "48.0000",
            "3. low": "46.9781",
            "4. close": "46.9781",
            "5. volume": "2416097"
        },
        "2020-11-25": {
            "1. open": "48.6616",
            "2. high": "48.7202",
            "3. low": "47.4974",
            "4. close": "48.0837",
            "5. volume": "3645504"
        },
        "2020-11-24": {
            "1. open": "47.5309",
            "2. high": "48.5360",
            "3. low": "47.3550",
            "4. close": "48.5360",
            "5. volume": "5182271"
        },
        "2020-11-23": {
            "1. open": "46.7604",
            "2. high": "47.6147",
            "3. low": "46.5677",
            "4. close": "46.9028",
            "5. volume": "4416430"
        },
        "2020-11-20": {
            "1. open": "46.0150",
            "2. high": "46.7771",
            "3. low": "45.8642",
            "4. close": "46.5007",
            "5. volume": "3191180"
        },
        "2020-11-19": {
            "1. open": "46.4840",
            "2. high": "46.8106",
            "3. low": "46.0820",
            "4. close": "46.1238",
            "5. volume": "4136251"
        },
        "2020-11-18": {
            "1. open": "45.3868",
            "2. high": "46.8693",
            "3. low": "45.3282",
            "4. close": "46.6515",
            "5. volume": "4638980"
        },
        "2020-11-17": {
            "1. open": "45.0099",
            "2. high": "45.6799",
            "3. low": "44.6246",
            "4. close": "45.6799",
            "5. volume": "3717551"
        },
        "2020-11-16": {
            "1. open": "44.3901",
            "2. high": "45.1858",
            "3. low": "43.9965",
            "4. close": "45.0434",
            "5. volume": "4494536"
        },
        "2020-11-13": {
            "1. open": "43.4269",
            "2. high": "44.1724",
            "3. low": "43.3348",
            "4. close": "43.9713",
            "5. volume": "3168646"
        },
        "2020-11-12": {
            "1. open": "43.8038",
            "2. high": "44.4404",
            "3. low": "43.3934",
            "4. close": "43.7201",
            "5. volume": "3324412"
        },
        "2020-11-11": {
            "1. open": "43.7284",
            "2. high": "44.7670",
            "3. low": "43.7117",
            "4. close": "44.3817",
            "5. volume": "4066917"
        },
        "2020-11-10": {
            "1. open": "42.4973",
            "2. high": "44.6749",
            "3. low": "42.4721",
            "4. close": "44.3901",
            "5. volume": "7380808"
        },
        "2020-11-09": {
            "1. open": "41.1949",
            "2. high": "43.3851",
            "3. low": "40.9101",
            "4. close": "42.4638",
            "5. volume": "8854249"
        },
        "2020-11-06": {
            "1. open": "41.1362",
            "2. high": "41.3749",
            "3. low": "39.9972",
            "4. close": "40.3489",
            "5. volume": "4002324"
        },
        "2020-11-05": {
            "1. open": "40.6756",
            "2. high": "41.4713",
            "3. low": "40.4620",
            "4. close": "41.3875",
            "5. volume": "5296842"
        },
        "2020-11-04": {
            "1. open": "38.7869",
            "2. high": "40.4662",
            "3. low": "38.1587",
            "4. close": "40.2191",
            "5. volume": "5861781"
        },
        "2020-11-03": {
            "1. open": "38.8623",
            "2. high": "39.8338",
            "3. low": "38.7869",
            "4. close": "39.5323",
            "5. volume": "4850185"
        },
        "2020-11-02": {
            "1. open": "37.4008",
            "2. high": "38.6948",
            "3. low": "37.0532",
            "4. close": "38.3765",
            "5. volume": "4075093"
        },
        "2020-10-30": {
            "1. open": "36.3496",
            "2. high": "37.4761",
            "3. low": "36.1151",
            "4. close": "37.1872",
            "5. volume": "4213419"
        },
        "2020-10-29": {
            "1. open": "36.9192",
            "2. high": "37.7400",
            "3. low": "36.9150",
            "4. close": "37.0406",
            "5. volume": "5052316"
        },
        "2020-10-28": {
            "1. open": "37.9996",
            "2. high": "38.2006",
            "3. low": "36.7517",
            "4. close": "37.0574",
            "5. volume": "7168557"
        },
        "2020-10-27": {
            "1. open": "40.2484",
            "2. high": "40.3824",
            "3. low": "39.2936",
            "4. close": "39.4151",
            "5. volume": "3966835"
        },
        "2020-10-26": {
            "1. open": "40.1354",
            "2. high": "41.0064",
            "3. low": "39.8506",
            "4. close": "40.1731",
            "5. volume": "3459150"
        },
        "2020-10-23": {
            "1. open": "41.1237",
            "2. high": "41.1362",
            "3. low": "40.1019",
            "4. close": "40.5374",
            "5. volume": "3630900"
        },
        "2020-10-22": {
            "1. open": "39.6956",
            "2. high": "40.5290",
            "3. low": "39.0214",
            "4. close": "40.1228",
            "5. volume": "3467355"
        },
        "2020-10-21": {
            "1. open": "41.0148",
            "2. high": "41.0148",
            "3. low": "40.0516",
            "4. close": "40.1772",
            "5. volume": "3231443"
        },
        "2020-10-20": {
            "1. open": "40.8305",
            "2. high": "41.0232",
            "3. low": "40.3950",
            "4. close": "40.7719",
            "5. volume": "2429842"
        },
        "2020-10-19": {
            "1. open": "41.3037",
            "2. high": "41.6011",
            "3. low": "40.4369",
            "4. close": "40.8808",
            "5. volume": "2976973"
        },
        "2020-10-16": {
            "1. open": "41.0399",
            "2. high": "41.6220",
            "3. low": "40.4453",
            "4. close": "41.3749",
            "5. volume": "7420444"
        },
        "2020-10-15": {
            "1. open": "39.6705",
            "2. high": "39.6915",
            "3. low": "38.4226",
            "4. close": "39.2266",
            "5. volume": "4710951"
        },
        "2020-10-14": {
            "1. open": "40.9101",
            "2. high": "41.1153",
            "3. low": "40.2903",
            "4. close": "40.4327",
            "5. volume": "2699428"
        },
        "2020-10-13": {
            "1. open": "41.0441",
            "2. high": "41.1697",
            "3. low": "40.6044",
            "4. close": "40.9352",
            "5. volume": "2623430"
        },
        "2020-10-12": {
            "1. open": "40.9729",
            "2. high": "41.2409",
            "3. low": "40.7175",
            "4. close": "41.0483",
            "5. volume": "3259773"
        },
        "2020-10-09": {
            "1. open": "40.9645",
            "2. high": "41.1865",
            "3. low": "40.2191",
            "4. close": "40.3531",
            "5. volume": "3149409"
        },
        "2020-10-08": {
            "1. open": "41.1655",
            "2. high": "41.4461",
            "3. low": "40.6170",
            "4. close": "40.8892",
            "5. volume": "3106212"
        },
        "2020-10-07": {
            "1. open": "40.2401",
            "2. high": "41.3037",
            "3. low": "39.9511",
            "4. close": "41.1153",
            "5. volume": "4161917"
        },
        "2020-10-06": {
            "1. open": "40.2024",
            "2. high": "40.5625",
            "3. low": "39.5993",
            "4. close": "40.3112",
            "5. volume": "4403918"
        },
        "2020-10-05": {
            "1. open": "39.6496",
            "2. high": "40.2861",
            "3. low": "39.6454",
            "4. close": "40.0600",
            "5. volume": "3931783"
        },
        "2020-10-02": {
            "1. open": "38.7827",
            "2. high": "39.2769",
            "3. low": "38.4728",
            "4. close": "39.1554",
            "5. volume": "2893007"
        },
        "2020-10-01": {
            "1. open": "39.3648",
            "2. high": "39.7417",
            "3. low": "38.7702",
            "4. close": "39.1512",
            "5. volume": "4254476"
        },
        "2020-09-30": {
            "1. open": "38.0917",
            "2. high": "39.2182",
            "3. low": "37.8028",
            "4. close": "38.5566",
            "5. volume": "4116696"
        },
        "2020-09-29": {
            "1. open": "38.1504",
            "2. high": "38.3472",
            "3. low": "37.7818",
            "4. close": "38.2676",
            "5. volume": "2260447"
        },
        "2020-09-28": {
            "1. open": "37.6897",
            "2. high": "38.6487",
            "3. low": "37.6018",
            "4. close": "38.4226",
            "5. volume": "4015520"
        },
        "2020-09-25": {
            "1. open": "37.2961",
            "2. high": "37.6102",
            "3. low": "36.4460",
            "4. close": "37.0071",
            "5. volume": "2910318"
        },
        "2020-09-24": {
            "1. open": "36.5088",
            "2. high": "37.7400",
            "3. low": "36.3496",
            "4. close": "37.2584",
            "5. volume": "3417117"
        },
        "2020-09-23": {
            "1. open": "37.0741",
            "2. high": "37.8321",
            "3. low": "36.7182",
            "4. close": "37.0951",
            "5. volume": "3357863"
        },
        "2020-09-22": {
            "1. open": "36.5004",
            "2. high": "37.0783",
            "3. low": "36.3999",
            "4. close": "36.6260",
            "5. volume": "3200067"
        },
        "2020-09-21": {
            "1. open": "37.7735",
            "2. high": "37.7777",
            "3. low": "36.0858",
            "4. close": "36.4208",
            "5. volume": "5707798"
        },
        "2020-09-18": {
            "1. open": "38.7073",
            "2. high": "38.8372",
            "3. low": "38.0917",
            "4. close": "38.0917",
            "5. volume": "8027695"
        },
        "2020-09-17": {
            "1. open": "37.9159",
            "2. high": "39.0465",
            "3. low": "37.7777",
            "4. close": "38.8623",
            "5. volume": "2826149"
        },
        "2020-09-16": {
            "1. open": "38.5691",
            "2. high": "38.7785",
            "3. low": "38.3221",
            "4. close": "38.7702",
            "5. volume": "2935627"
        },
        "2020-09-15": {
            "1. open": "38.8288",
            "2. high": "39.0591",
            "3. low": "38.3011",
            "4. close": "38.5273",
            "5. volume": "2503393"
        },
        "2020-09-14": {
            "1. open": "39.4193",
            "2. high": "39.4905",
            "3. low": "38.4016",
            "4. close": "38.6697",
            "5. volume": "2919323"
        },
        "2020-09-11": {
            "1. open": "38.7450",
            "2. high": "39.2601",
            "3. low": "38.6697",
            "4. close": "38.9837",
            "5. volume": "3654639"
        },
        "2020-09-10": {
            "1. open": "38.6110",
            "2. high": "39.3146",
            "3. low": "38.5482",
            "4. close": "38.9586",
            "5. volume": "4443859"
        },
        "2020-09-09": {
            "1. open": "38.0122",
            "2. high": "39.0298",
            "3. low": "37.6897",
            "4. close": "38.8539",
            "5. volume": "5190973"
        },
        "2020-09-08": {
            "1. open": "37.9368",
            "2. high": "38.3304",
            "3. low": "37.4217",
            "4. close": "38.1713",
            "5. volume": "4182182"
        },
        "2020-09-07": {
            "1. open": "36.7894",
            "2. high": "38.0750",
            "3. low": "36.6847",
            "4. close": "37.7735",
            "5. volume": "4604343"
        },
        "2020-09-04": {
            "1. open": "36.0816",
            "2. high": "36.8480",
            "3. low": "35.8178",
            "4. close": "36.4166",
            "5. volume": "3833266"
        },
        "2020-09-03": {
            "1. open": "36.2659",
            "2. high": "37.1118",
            "3. low": "35.8136",
            "4. close": "36.2994",
            "5. volume": "4592294"
        },
        "2020-09-02": {
            "1. open": "35.8639",
            "2. high": "36.3245",
            "3. low": "35.7005",
            "4. close": "36.0816",
            "5. volume": "3398338"
        },
        "2020-09-01": {
            "1. open": "36.0146",
            "2. high": "36.2031",
            "3. low": "34.9844",
            "4. close": "35.7424",
            "5. volume": "3249098"
        },
        "2020-08-31": {
            "1. open": "36.0146",
            "2. high": "36.3790",
            "3. low": "35.6293",
            "4. close": "35.7173",
            "5. volume": "3328182"
        },
        "2020-08-28": {
            "1. open": "36.2952",
            "2. high": "36.4041",
            "3. low": "35.7131",
            "4. close": "35.9141",
            "5. volume": "2933742"
        },
        "2020-08-27": {
            "1. open": "36.1151",
            "2. high": "36.6721",
            "3. low": "35.9560",
            "4. close": "36.0146",
            "5. volume": "3215726"
        },
        "2020-08-26": {
            "1. open": "35.4535",
            "2. high": "36.0523",
            "3. low": "35.2441",
            "4. close": "36.0397",
            "5. volume": "2342589"
        },
        "2020-08-25": {
            "1. open": "35.9727",
            "2. high": "36.1654",
            "3. low": "35.3655",
            "4. close": "35.4535",
            "5. volume": "2999210"
        },
        "2020-08-24": {
            "1. open": "34.8085",
            "2. high": "35.8806",
            "3. low": "34.8085",
            "4. close": "35.8387",
            "5. volume": "3339028"
        },
        "2020-08-21": {
            "1. open": "35.2901",
            "2. high": "35.5540",
            "3. low": "33.9584",
            "4. close": "34.4526",
            "5. volume": "4444146"
        },
        "2020-08-20": {
            "1. open": "35.2441",
            "2. high": "35.5247",
            "3. low": "34.8546",
            "4. close": "35.1478",
            "5. volume": "3349737"
        },
        "2020-08-19": {
            "1. open": "35.3362",
            "2. high": "35.9476",
            "3. low": "35.1645",
            "4. close": "35.9476",
            "5. volume": "2629857"
        },
        "2020-08-18": {
            "1. open": "35.1813",
            "2. high": "35.9727",
            "3. low": "35.0096",
            "4. close": "35.3571",
            "5. volume": "3226354"
        },
        "2020-08-17": {
            "1. open": "35.2608",
            "2. high": "35.6377",
            "3. low": "34.9384",
            "4. close": "35.4577",
            "5. volume": "1682642"
        },
        "2020-08-14": {
            "1. open": "35.4074",
            "2. high": "35.4995",
            "3. low": "34.7918",
            "4. close": "35.3990",
            "5. volume": "2667113"
        },
        "2020-08-13": {
            "1. open": "35.5540",
            "2. high": "36.0774",
            "3. low": "35.3823",
            "4. close": "35.4367",
            "5. volume": "2663857"
        },
        "2020-08-12": {
            "1. open": "35.3446",
            "2. high": "36.3496",
            "3. low": "35.2399",
            "4. close": "35.6964",
            "5. volume": "3734320"
        },
        "2020-08-11": {
            "1. open": "34.5615",
            "2. high": "35.6796",
            "3. low": "34.5615",
            "4. close": "35.4241",
            "5. volume": "5615413"
        },
        "2020-08-10": {
            "1. open": "34.2725",
            "2. high": "34.4526",
            "3. low": "33.6988",
            "4. close": "34.2348",
            "5. volume": "1978554"
        },
        "2020-08-07": {
            "1. open": "33.9501",
            "2. high": "34.0506",
            "3. low": "33.3554",
            "4. close": "34.0045",
            "5. volume": "2277613"
        },
        "2020-08-06": {
            "1. open": "34.0883",
            "2. high": "34.5573",
            "3. low": "33.5355",
            "4. close": "34.0129",
            "5. volume": "3185465"
        },
        "2020-08-05": {
            "1. open": "33.8831",
            "2. high": "34.5280",
            "3. low": "33.7239",
            "4. close": "34.1804",
            "5. volume": "3580759"
        },
        "2020-08-04": {
            "1. open": "33.3345",
            "2. high": "33.8286",
            "3. low": "33.0999",
            "4. close": "33.6318",
            "5. volume": "3535394"
        },
        "2020-08-03": {
            "1. open": "31.4249",
            "2. high": "32.9031",
            "3. low": "31.3662",
            "4. close": "32.7147",
            "5. volume": "4484128"
        },
        "2020-07-31": {
            "1. open": "32.3713",
            "2. high": "32.6267",
            "3. low": "31.3243",
            "4. close": "31.3243",
            "5. volume": "4205797"
        },
        "2020-07-30": {
            "1. open": "33.4098",
            "2. high": "33.4392",
            "3. low": "31.7389",
            "4. close": "32.3294",
            "5. volume": "5654701"
        },
        "2020-07-29": {
            "1. open": "33.4727",
            "2. high": "33.5397",
            "3. low": "32.8906",
            "4. close": "33.4140",
            "5. volume": "3058253"
        },
        "2020-07-28": {
            "1. open": "33.5774",
            "2. high": "33.7616",
            "3. low": "32.9576",
            "4. close": "33.3554",
            "5. volume": "3498155"
        },
        "2020-07-27": {
            "1. open": "33.7030",
            "2. high": "33.9333",
            "3. low": "33.3470",
            "4. close": "33.5606",
            "5. volume": "2570057"
        },
        "2020-07-24": {
            "1. open": "33.5103",
            "2. high": "34.0380",
            "3. low": "33.3428",
            "4. close": "33.4601",
            "5. volume": "3609519"
        },
        "2020-07-23": {
            "1. open": "33.5020",
            "2. high": "34.9928",
            "3. low": "33.5020",
            "4. close": "34.1971",
            "5. volume": "7331685"
        },
        "2020-07-22": {
            "1. open": "32.9618",
            "2. high": "33.1502",
            "3. low": "32.3964",
            "4. close": "32.7984",
            "5. volume": "3450266"
        },
        "2020-07-21": {
            "1. open": "33.0916",
            "2. high": "33.6025",
            "3. low": "32.8068",
            "4. close": "33.0581",
            "5. volume": "4504066"
        },
        "2020-07-20": {
            "1. open": "32.8319",
            "2. high": "32.8361",
            "3. low": "32.0698",
            "4. close": "32.5723",
            "5. volume": "3358616"
        },
        "2020-07-17": {
            "1. open": "32.8319",
            "2. high": "33.4098",
            "3. low": "32.5723",
            "4. close": "32.9450",
            "5. volume": "6754720"
        },
        "2020-07-16": {
            "1. open": "31.4709",
            "2. high": "31.8688",
            "3. low": "31.1233",
            "4. close": "31.5505",
            "5. volume": "3299911"
        },
        "2020-07-15": {
            "1. open": "31.2238",
            "2. high": "31.8269",
            "3. low": "31.0061",
            "4. close": "31.5672",
            "5. volume": "3777392"
        },
        "2020-07-14": {
            "1. open": "30.6878",
            "2. high": "31.0856",
            "3. low": "30.5706",
            "4. close": "30.9851",
            "5. volume": "2894308"
        },
        "2020-07-13": {
            "1. open": "31.3662",
            "2. high": "31.6007",
            "3. low": "30.7590",
            "4. close": "31.2322",
            "5. volume": "2934319"
        },
        "2020-07-10": {
            "1. open": "29.6241",
            "2. high": "30.8511",
            "3. low": "29.5822",
            "4. close": "30.7171",
            "5. volume": "4027734"
        },
        "2020-07-09": {
            "1. open": "31.0438",
            "2. high": "31.2615",
            "3. low": "30.2146",
            "4. close": "30.2774",
            "5. volume": "3338333"
        },
        "2020-07-08": {
            "1. open": "31.4081",
            "2. high": "31.9190",
            "3. low": "31.0438",
            "4. close": "31.1485",
            "5. volume": "4756449"
        },
        "2020-07-07": {
            "1. open": "31.5170",
            "2. high": "32.0949",
            "3. low": "31.1191",
            "4. close": "31.5212",
            "5. volume": "3390612"
        },
        "2020-07-06": {
            "1. open": "31.7096",
            "2. high": "32.1619",
            "3. low": "31.2825",
            "4. close": "31.6719",
            "5. volume": "3755934"
        },
        "2020-07-03": {
            "1. open": "31.4081",
            "2. high": "31.6007",
            "3. low": "30.5454",
            "4. close": "30.7087",
            "5. volume": "2843616"
        },
        "2020-07-02": {
            "1. open": "30.2188",
            "2. high": "31.5756",
            "3. low": "30.0513",
            "4. close": "31.1275",
            "5. volume": "5350147"
        },
        "2020-07-01": {
            "1. open": "30.2942",
            "2. high": "30.2942",
            "3. low": "29.3310",
            "4. close": "29.8670",
            "5. volume": "3866731"
        },
        "2020-06-30": {
            "1. open": "30.4030",
            "2. high": "30.5287",
            "3. low": "29.6283",
            "4. close": "30.2732",
            "5. volume": "4082706"
        },
        "2020-06-29": {
            "1. open": "29.2682",
            "2. high": "30.4198",
            "3. low": "29.2682",
            "4. close": "30.0764",
            "5. volume": "5192270"
        },
        "2020-06-26": {
            "1. open": "30.5915",
            "2. high": "30.6752",
            "3. low": "29.1593",
            "4. close": "29.3226",
            "5. volume": "4012281"
        },
        "2020-06-25": {
            "1. open": "29.1048",
            "2. high": "30.3277",
            "3. low": "28.8410",
            "4. close": "30.0136",
            "5. volume": "5369065"
        },
        "2020-06-24": {
            "1. open": "30.9893",
            "2. high": "31.0856",
            "3. low": "29.0797",
            "4. close": "29.1844",
            "5. volume": "6794499"
        },
        "2020-06-23": {
            "1. open": "30.9851",
            "2. high": "31.7389",
            "3. low": "30.4491",
            "4. close": "31.0605",
            "5. volume": "5653357"
        },
        "2020-06-22": {
            "1. open": "30.3193",
            "2. high": "30.9935",
            "3. low": "29.9424",
            "4. close": "30.7464",
            "5. volume": "4288411"
        },
        "2020-06-19": {
            "1. open": "31.2197",
            "2. high": "31.3788",
            "3. low": "30.7046",
            "4. close": "30.7883",
            "5. volume": "10023150"
        },
        "2020-06-18": {
            "1. open": "30.9893",
            "2. high": "31.4667",
            "3. low": "30.3151",
            "4. close": "30.7632",
            "5. volume": "6409000"
        },
        "2020-06-17": {
            "1. open": "31.0647",
            "2. high": "31.6259",
            "3. low": "30.3528",
            "4. close": "30.9935",
            "5. volume": "7113939"
        },
        "2020-06-16": {
            "1. open": "31.4249",
            "2. high": "31.7724",
            "3. low": "30.2607",
            "4. close": "30.9977",
            "5. volume": "7521195"
        },
        "2020-06-15": {
            "1. open": "29.0420",
            "2. high": "30.1141",
            "3. low": "28.7238",
            "4. close": "29.8796",
            "5. volume": "5861874"
        },
        "2020-06-12": {
            "1. open": "29.5781",
            "2. high": "31.3369",
            "3. low": "29.3477",
            "4. close": "30.1685",
            "5. volume": "8523010"
        },
        "2020-06-11": {
            "1. open": "30.9056",
            "2. high": "31.5170",
            "3. low": "29.5781",
            "4. close": "29.5781",
            "5. volume": "9833769"
        },
        "2020-06-10": {
            "1. open": "33.1502",
            "2. high": "33.5355",
            "3. low": "31.7347",
            "4. close": "32.4969",
            "5. volume": "6184585"
        },
        "2020-06-09": {
            "1. open": "33.5439",
            "2. high": "33.7490",
            "3. low": "31.5630",
            "4. close": "32.6351",
            "5. volume": "8212206"
        },
        "2020-06-08": {
            "1. open": "32.7566",
            "2. high": "34.7499",
            "3. low": "32.6309",
            "4. close": "33.5899",
            "5. volume": "7689524"
        },
        "2020-06-05": {
            "1. open": "31.4584",
            "2. high": "33.4140",
            "3. low": "31.3830",
            "4. close": "33.3554",
            "5. volume": "10011690"
        },
        "2020-06-04": {
            "1. open": "30.1937",
            "2. high": "31.4081",
            "3. low": "29.6534",
            "4. close": "30.9893",
            "5. volume": "8261154"
        },
        "2020-06-03": {
            "1. open": "30.7464",
            "2. high": "31.8185",
            "3. low": "30.2732",
            "4. close": "31.7724",
            "5. volume": "8149469"
        },
        "2020-06-02": {
            "1. open": "29.3142",
            "2. high": "30.8051",
            "3. low": "29.2012",
            "4. close": "30.1183",
            "5. volume": "10392640"
        },
        "2020-05-29": {
            "1. open": "28.6986",
            "2. high": "28.8871",
            "3. low": "27.9574",
            "4. close": "27.9574",
            "5. volume": "12786660"
        },
        "2020-05-28": {
            "1. open": "30.4030",
            "2. high": "30.5161",
            "3. low": "28.8745",
            "4. close": "29.3561",
            "5. volume": "6967828"
        },
        "2020-05-27": {
            "1. open": "27.5135",
            "2. high": "30.1141",
            "3. low": "27.4214",
            "4. close": "29.7749",
            "5. volume": "11873400"
        },
        "2020-05-26": {
            "1. open": "27.0528",
            "2. high": "27.4297",
            "3. low": "26.7848",
            "4. close": "27.3544",
            "5. volume": "4874937"
        },
        "2020-05-25": {
            "1. open": "26.6341",
            "2. high": "26.6969",
            "3. low": "25.9892",
            "4. close": "26.6969",
            "5. volume": "3058860"
        },
        "2020-05-22": {
            "1. open": "25.6541",
            "2. high": "27.0319",
            "3. low": "25.4992",
            "4. close": "26.2488",
            "5. volume": "5709082"
        },
        "2020-05-21": {
            "1. open": "26.5001",
            "2. high": "27.0193",
            "3. low": "26.1567",
            "4. close": "26.3367",
            "5. volume": "4408959"
        },
        "2020-05-20": {
            "1. open": "25.9850",
            "2. high": "26.9942",
            "3. low": "25.1935",
            "4. close": "26.8100",
            "5. volume": "6426407"
        },
        "2020-05-19": {
            "1. open": "26.4666",
            "2. high": "26.6969",
            "3. low": "25.2563",
            "4. close": "25.9682",
            "5. volume": "6977508"
        },
        "2020-05-18": {
            "1. open": "23.9707",
            "2. high": "26.1609",
            "3. low": "23.9623",
            "4. close": "26.1148",
            "5. volume": "7378357"
        },
        "2020-05-15": {
            "1. open": "23.4933",
            "2. high": "24.0754",
            "3. low": "22.9698",
            "4. close": "23.4556",
            "5. volume": "5914827"
        },
        "2020-05-14": {
            "1. open": "23.6021",
            "2. high": "23.7613",
            "3. low": "22.0234",
            "4. close": "23.1289",
            "5. volume": "9728360"
        },
        "2020-05-13": {
            "1. open": "25.2102",
            "2. high": "25.2563",
            "3. low": "23.9581",
            "4. close": "23.9707",
            "5. volume": "5878910"
        },
        "2020-05-12": {
            "1. open": "25.6499",
            "2. high": "26.2195",
            "3. low": "25.6206",
            "4. close": "25.6248",
            "5. volume": "3259007"
        },
        "2020-05-11": {
            "1. open": "26.6089",
            "2. high": "26.8770",
            "3. low": "25.7253",
            "4. close": "25.9305",
            "5. volume": "4356388"
        },
        "2020-05-08": {
            "1. open": "25.5285",
            "2. high": "26.5126",
            "3. low": "25.2563",
            "4. close": "26.5126",
            "5. volume": "4695447"
        },
        "2020-05-07": {
            "1. open": "25.2144",
            "2. high": "25.6834",
            "3. low": "25.0762",
            "4. close": "25.2060",
            "5. volume": "4615329"
        },
        "2020-05-06": {
            "1. open": "25.7505",
            "2. high": "25.8007",
            "3. low": "25.0469",
            "4. close": "25.0469",
            "5. volume": "4987472"
        },
        "2020-05-05": {
            "1. open": "25.5201",
            "2. high": "26.1818",
            "3. low": "25.3107",
            "4. close": "25.7505",
            "5. volume": "6547996"
        },
        "2020-05-04": {
            "1. open": "25.2102",
            "2. high": "25.3861",
            "3. low": "24.2094",
            "4. close": "24.8250",
            "5. volume": "7569506"
        },
        "2020-04-30": {
            "1. open": "27.4172",
            "2. high": "28.0076",
            "3. low": "26.0813",
            "4. close": "26.4121",
            "5. volume": "8800381"
        },
        "2020-04-29": {
            "1. open": "25.7840",
            "2. high": "27.1952",
            "3. low": "25.2102",
            "4. close": "27.1701",
            "5. volume": "7028901"
        },
        "2020-04-28": {
            "1. open": "24.6449",
            "2. high": "25.9473",
            "3. low": "24.5318",
            "4. close": "25.4699",
            "5. volume": "7222843"
        },
        "2020-04-27": {
            "1. open": "23.8702",
            "2. high": "24.5569",
            "3. low": "23.7278",
            "4. close": "24.5569",
            "5. volume": "4900488"
        },
        "2020-04-24": {
            "1. open": "23.5770",
            "2. high": "24.0670",
            "3. low": "23.0200",
            "4. close": "23.0829",
            "5. volume": "5418286"
        },
        "2020-04-23": {
            "1. open": "23.5184",
            "2. high": "24.3350",
            "3. low": "23.2169",
            "4. close": "24.0670",
            "5. volume": "4993835"
        },
        "2020-04-22": {
            "1. open": "23.2713",
            "2. high": "23.3760",
            "3. low": "22.9279",
            "4. close": "23.3257",
            "5. volume": "4023227"
        },
        "2020-04-21": {
            "1. open": "23.5351",
            "2. high": "23.5393",
            "3. low": "22.8023",
            "4. close": "22.9740",
            "5. volume": "5987075"
        },
        "2020-04-20": {
            "1. open": "24.7454",
            "2. high": "24.7789",
            "3. low": "23.2001",
            "4. close": "24.0167",
            "5. volume": "6586043"
        },
        "2020-04-17": {
            "1. open": "23.9874",
            "2. high": "24.8166",
            "3. low": "23.7110",
            "4. close": "24.3224",
            "5. volume": "8416127"
        },
        "2020-04-16": {
            "1. open": "23.6901",
            "2. high": "24.1340",
            "3. low": "22.8651",
            "4. close": "23.1917",
            "5. volume": "5247381"
        },
        "2020-04-15": {
            "1. open": "24.7370",
            "2. high": "24.7370",
            "3. low": "23.0577",
            "4. close": "23.1331",
            "5. volume": "6470209"
        },
        "2020-04-14": {
            "1. open": "25.8342",
            "2. high": "25.9012",
            "3. low": "24.5946",
            "4. close": "24.6239",
            "5. volume": "5804223"
        },
        "2020-04-09": {
            "1. open": "24.2889",
            "2. high": "25.0092",
            "3. low": "23.6231",
            "4. close": "24.9925",
            "5. volume": "8897579"
        },
        "2020-04-08": {
            "1. open": "23.4095",
            "2. high": "23.9707",
            "3. low": "22.7311",
            "4. close": "23.5561",
            "5. volume": "5464092"
        },
        "2020-04-07": {
            "1. open": "24.2806",
            "2. high": "24.9380",
            "3. low": "22.6013",
            "4. close": "23.5686",
            "5. volume": "8477627"
        },
        "2020-04-06": {
            "1. open": "21.7344",
            "2. high": "22.9028",
            "3. low": "21.5627",
            "4. close": "22.9028",
            "5. volume": "6743071"
        },
        "2020-04-03": {
            "1. open": "21.0644",
            "2. high": "21.2319",
            "3. low": "20.3524",
            "4. close": "20.5367",
            "5. volume": "5796331"
        },
        "2020-04-02": {
            "1. open": "21.5669",
            "2. high": "22.2704",
            "3. low": "20.3650",
            "4. close": "21.0853",
            "5. volume": "8251815"
        },
        "2020-04-01": {
            "1. open": "22.1951",
            "2. high": "22.2872",
            "3. low": "21.3784",
            "4. close": "21.3784",
            "5. volume": "6508728"
        },
        "2020-03-31": {
            "1. open": "23.0661",
            "2. high": "24.1005",
            "3. low": "22.3333",
            "4. close": "23.0494",
            "5. volume": "7011200"
        },
        "2020-03-30": {
            "1. open": "22.8860",
            "2. high": "23.2629",
            "3. low": "22.0024",
            "4. close": "22.7855",
            "5. volume": "6651606"
        },
        "2020-03-27": {
            "1. open": "24.0628",
            "2. high": "24.4062",
            "3. low": "22.5929",
            "4. close": "22.7813",
            "5. volume": "8831768"
        },
        "2020-03-26": {
            "1. open": "24.2136",
            "2. high": "24.7789",
            "3. low": "23.1750",
            "4. close": "24.7789",
            "5. volume": "11110940"
        },
        "2020-03-25": {
            "1. open": "25.5034",
            "2. high": "26.7178",
            "3. low": "23.7194",
            "4. close": "24.9297",
            "5. volume": "15137430"
        },
        "2020-03-24": {
            "1. open": "20.6875",
            "2. high": "24.5234",
            "3. low": "20.5241",
            "4. close": "24.5234",
            "5. volume": "13524800"
        },
        "2020-03-23": {
            "1. open": "18.1874",
            "2. high": "19.6782",
            "3. low": "17.9822",
            "4. close": "19.2678",
            "5. volume": "12175340"
        },
        "2020-03-20": {
            "1. open": "19.2636",
            "2. high": "20.0426",
            "3. low": "18.9705",
            "4. close": "18.9914",
            "5. volume": "16664189"
        },
        "2020-03-19": {
            "1. open": "18.4261",
            "2. high": "19.3600",
            "3. low": "17.6011",
            "4. close": "18.2921",
            "5. volume": "11513280"
        },
        "2020-03-18": {
            "1. open": "19.4186",
            "2. high": "19.9881",
            "3. low": "17.9445",
            "4. close": "18.4931",
            "5. volume": "10355050"
        },
        "2020-03-17": {
            "1. open": "20.1431",
            "2. high": "20.8550",
            "3. low": "18.0073",
            "4. close": "20.3943",
            "5. volume": "13532230"
        },
        "2020-03-16": {
            "1. open": "20.1012",
            "2. high": "20.3901",
            "3. low": "18.5727",
            "4. close": "19.1966",
            "5. volume": "14756840"
        },
        "2020-03-13": {
            "1. open": "22.2369",
            "2. high": "24.3811",
            "3. low": "20.9262",
            "4. close": "21.4831",
            "5. volume": "20138580"
        },
        "2020-03-12": {
            "1. open": "24.6072",
            "2. high": "24.8291",
            "3. low": "21.0099",
            "4. close": "21.0183",
            "5. volume": "20325301"
        },
        "2020-03-11": {
            "1. open": "26.1902",
            "2. high": "27.0947",
            "3. low": "25.5285",
            "4. close": "25.9012",
            "5. volume": "8778860"
        },
        "2020-03-10": {
            "1. open": "25.8928",
            "2. high": "27.5177",
            "3. low": "25.2605",
            "4. close": "25.6918",
            "5. volume": "12272640"
        },
        "2020-03-09": {
            "1. open": "26.9691",
            "2. high": "26.9817",
            "3. low": "25.1684",
            "4. close": "25.2731",
            "5. volume": "15511440"
        },
        "2020-03-06": {
            "1. open": "29.5320",
            "2. high": "29.8670",
            "3. low": "28.5437",
            "4. close": "29.1970",
            "5. volume": "10171390"
        },
        "2020-03-05": {
            "1. open": "31.5924",
            "2. high": "31.6426",
            "3. low": "30.2146",
            "4. close": "30.3151",
            "5. volume": "6178110"
        },
        "2020-03-04": {
            "1. open": "30.8511",
            "2. high": "31.5756",
            "3. low": "30.5119",
            "4. close": "31.5170",
            "5. volume": "6580665"
        },
        "2020-03-03": {
            "1. open": "31.4584",
            "2. high": "31.9609",
            "3. low": "30.5161",
            "4. close": "30.7129",
            "5. volume": "8729324"
        },
        "2020-03-02": {
            "1. open": "31.8269",
            "2. high": "32.0069",
            "3. low": "30.5706",
            "4. close": "31.0982",
            "5. volume": "7553806"
        },
        "2020-02-28": {
            "1. open": "31.1275",
            "2. high": "31.6761",
            "3. low": "30.7548",
            "4. close": "31.4416",
            "5. volume": "12165530"
        },
        "2020-02-27": {
            "1. open": "32.8403",
            "2. high": "33.1795",
            "3. low": "32.1284",
            "4. close": "32.5304",
            "5. volume": "7863903"
        },
        "2020-02-26": {
            "1. open": "32.8738",
            "2. high": "33.7407",
            "3. low": "32.0572",
            "4. close": "33.6569",
            "5. volume": "8077171"
        },
        "2020-02-25": {
            "1. open": "33.6025",
            "2. high": "33.6820",
            "3. low": "32.6393",
            "4. close": "33.0832",
            "5. volume": "6951787"
        },
        "2020-02-24": {
            "1. open": "34.6117",
            "2. high": "34.7039",
            "3. low": "33.1041",
            "4. close": "33.2716",
            "5. volume": "10085500"
        },
        "2020-02-21": {
            "1. open": "36.3580",
            "2. high": "36.7935",
            "3. low": "35.2650",
            "4. close": "35.6754",
            "5. volume": "6622320"
        },
        "2020-02-20": {
            "1. open": "35.7382",
            "2. high": "37.1118",
            "3. low": "35.4283",
            "4. close": "36.6386",
            "5. volume": "5853497"
        },
        "2020-02-19": {
            "1. open": "35.7508",
            "2. high": "35.8890",
            "3. low": "35.2483",
            "4. close": "35.8220",
            "5. volume": "3123095"
        },
        "2020-02-18": {
            "1. open": "36.0984",
            "2. high": "36.1947",
            "3. low": "35.5707",
            "4. close": "35.5707",
            "5. volume": "4110778"
        },
        "2020-02-17": {
            "1. open": "36.6009",
            "2. high": "37.0448",
            "3. low": "36.4250",
            "4. close": "36.5800",
            "5. volume": "2854134"
        },
        "2020-02-14": {
            "1. open": "36.1821",
            "2. high": "36.8647",
            "3. low": "36.0439",
            "4. close": "36.0691",
            "5. volume": "3245409"
        },
        "2020-02-13": {
            "1. open": "36.2659",
            "2. high": "36.6260",
            "3. low": "35.8597",
            "4. close": "36.2198",
            "5. volume": "4206386"
        },
        "2020-02-12": {
            "1. open": "35.6922",
            "2. high": "36.9694",
            "3. low": "35.6796",
            "4. close": "36.8480",
            "5. volume": "4974951"
        },
        "2020-02-11": {
            "1. open": "37.3170",
            "2. high": "37.4929",
            "3. low": "35.5163",
            "4. close": "35.7089",
            "5. volume": "7718339"
        },
        "2020-02-10": {
            "1. open": "36.0062",
            "2. high": "36.4878",
            "3. low": "35.7424",
            "4. close": "36.0523",
            "5. volume": "3691433"
        },
        "2020-02-07": {
            "1. open": "36.7517",
            "2. high": "36.7517",
            "3. low": "35.7801",
            "4. close": "35.9183",
            "5. volume": "4450968"
        },
        "2020-02-06": {
            "1. open": "37.3044",
            "2. high": "37.5892",
            "3. low": "36.8605",
            "4. close": "36.9150",
            "5. volume": "3719477"
        },
        "2020-02-05": {
            "1. open": "35.5121",
            "2. high": "36.8982",
            "3. low": "35.2818",
            "4. close": "36.8982",
            "5. volume": "6063103"
        },
        "2020-02-04": {
            "1. open": "35.0514",
            "2. high": "35.6461",
            "3. low": "34.8546",
            "4. close": "35.4702",
            "5. volume": "3491052"
        },
        "2020-02-03": {
            "1. open": "35.0724",
            "2. high": "35.1645",
            "3. low": "34.6871",
            "4. close": "34.8588",
            "5. volume": "4054101"
        },
        "2020-01-31": {
            "1. open": "35.8848",
            "2. high": "35.9811",
            "3. low": "34.9007",
            "4. close": "35.0137",
            "5. volume": "5005050"
        },
        "2020-01-30": {
            "1. open": "35.9895",
            "2. high": "36.3371",
            "3. low": "35.7173",
            "4. close": "35.8387",
            "5. volume": "3307883"
        },
        "2020-01-29": {
            "1. open": "36.3915",
            "2. high": "36.6260",
            "3. low": "36.0774",
            "4. close": "36.3622",
            "5. volume": "3298378"
        },
        "2020-01-28": {
            "1. open": "35.7550",
            "2. high": "36.4166",
            "3. low": "35.2776",
            "4. close": "36.2533",
            "5. volume": "5579986"
        },
        "2020-01-27": {
            "1. open": "36.2910",
            "2. high": "36.3748",
            "3. low": "35.5037",
            "4. close": "35.6587",
            "5. volume": "5465565"
        },
        "2020-01-24": {
            "1. open": "37.3212",
            "2. high": "37.4426",
            "3. low": "36.6428",
            "4. close": "36.8019",
            "5. volume": "4987245"
        },
        "2020-01-23": {
            "1. open": "37.6939",
            "2. high": "38.0289",
            "3. low": "37.0448",
            "4. close": "37.2123",
            "5. volume": "4726687"
        },
        "2020-01-22": {
            "1. open": "38.9921",
            "2. high": "39.8757",
            "3. low": "37.8195",
            "4. close": "38.0373",
            "5. volume": "7485527"
        },
        "2020-01-21": {
            "1. open": "38.7618",
            "2. high": "39.1764",
            "3. low": "38.4854",
            "4. close": "38.8623",
            "5. volume": "2762020"
        },
        "2020-01-20": {
            "1. open": "38.9502",
            "2. high": "39.1847",
            "3. low": "38.7073",
            "4. close": "39.0005",
            "5. volume": "2330565"
        },
        "2020-01-17": {
            "1. open": "39.6412",
            "2. high": "39.7920",
            "3. low": "39.0801",
            "4. close": "39.1052",
            "5. volume": "3811872"
        },
        "2020-01-16": {
            "1. open": "39.6077",
            "2. high": "39.7417",
            "3. low": "38.9963",
            "4. close": "39.2601",
            "5. volume": "3757510"
        },
        "2020-01-15": {
            "1. open": "40.5835",
            "2. high": "40.5876",
            "3. low": "39.4863",
            "4. close": "39.5658",
            "5. volume": "4872219"
        },
        "2020-01-14": {
            "1. open": "40.9268",
            "2. high": "41.1823",
            "3. low": "40.4285",
            "4. close": "40.5835",
            "5. volume": "3468827"
        },
        "2020-01-13": {
            "1. open": "41.5424",
            "2. high": "41.5424",
            "3. low": "40.6379",
            "4. close": "40.9520",
            "5. volume": "2569939"
        },
        "2020-01-10": {
            "1. open": "41.7560",
            "2. high": "41.7979",
            "3. low": "41.3372",
            "4. close": "41.4001",
            "5. volume": "2604016"
        },
        "2020-01-09": {
            "1. open": "41.7937",
            "2. high": "42.0031",
            "3. low": "41.5801",
            "4. close": "41.6094",
            "5. volume": "2577150"
        },
        "2020-01-08": {
            "1. open": "40.8724",
            "2. high": "41.4545",
            "3. low": "40.7719",
            "4. close": "41.4336",
            "5. volume": "2211675"
        },
        "2020-01-07": {
            "1. open": "41.0818",
            "2. high": "41.4964",
            "3. low": "40.9645",
            "4. close": "41.2032",
            "5. volume": "2342715"
        },
        "2020-01-06": {
            "1. open": "40.4829",
            "2. high": "40.8766",
            "3. low": "39.9804",
            "4. close": "40.8766",
            "5. volume": "2862373"
        },
        "2020-01-03": {
            "1. open": "41.5843",
            "2. high": "41.6513",
            "3. low": "40.5835",
            "4. close": "41.0985",
            "5. volume": "3338853"
        },
        "2020-01-02": {
            "1. open": "41.3791",
            "2. high": "42.1371",
            "3. low": "41.2577",
            "4. close": "41.8565",
            "5. volume": "2473330"
        },
        "2019-12-30": {
            "1. open": "41.5424",
            "2. high": "41.6681",
            "3. low": "41.2577",
            "4. close": "41.3498",
            "5. volume": "1295834"
        },
        "2019-12-27": {
            "1. open": "41.7058",
            "2. high": "42.0282",
            "3. low": "41.6011",
            "4. close": "41.7435",
            "5. volume": "1967115"
        },
        "2019-12-23": {
            "1. open": "41.6262",
            "2. high": "41.7309",
            "3. low": "41.2326",
            "4. close": "41.6974",
            "5. volume": "2496274"
        },
        "2019-12-20": {
            "1. open": "41.7225",
            "2. high": "41.9612",
            "3. low": "41.5927",
            "4. close": "41.8523",
            "5. volume": "8696791"
        },
        "2019-12-19": {
            "1. open": "42.0450",
            "2. high": "42.1622",
            "3. low": "41.2702",
            "4. close": "41.8021",
            "5. volume": "3472279"
        },
        "2019-12-18": {
            "1. open": "42.5810",
            "2. high": "42.7904",
            "3. low": "42.0617",
            "4. close": "42.1371",
            "5. volume": "2999800"
        },
        "2019-12-17": {
            "1. open": "42.5475",
            "2. high": "42.8490",
            "3. low": "42.4219",
            "4. close": "42.7569",
            "5. volume": "3550082"
        },
        "2019-12-16": {
            "1. open": "42.7150",
            "2. high": "42.7150",
            "3. low": "42.1790",
            "4. close": "42.5978",
            "5. volume": "2653175"
        },
        "2019-12-13": {
            "1. open": "42.7150",
            "2. high": "43.2929",
            "3. low": "42.1790",
            "4. close": "42.4051",
            "5. volume": "5577452"
        },
        "2019-12-12": {
            "1. open": "41.4378",
            "2. high": "42.0701",
            "3. low": "41.0190",
            "4. close": "41.8105",
            "5. volume": "3102639"
        },
        "2019-12-11": {
            "1. open": "40.8933",
            "2. high": "41.5759",
            "3. low": "40.8096",
            "4. close": "41.4545",
            "5. volume": "2872925"
        },
        "2019-12-10": {
            "1. open": "40.8096",
            "2. high": "40.9855",
            "3. low": "40.2191",
            "4. close": "40.8347",
            "5. volume": "3729883"
        },
        "2019-12-09": {
            "1. open": "41.5676",
            "2. high": "41.6639",
            "3. low": "41.0190",
            "4. close": "41.0860",
            "5. volume": "1910236"
        },
        "2019-12-06": {
            "1. open": "41.3749",
            "2. high": "41.4587",
            "3. low": "40.8012",
            "4. close": "41.4210",
            "5. volume": "3186143"
        },
        "2019-12-05": {
            "1. open": "41.4671",
            "2. high": "41.7686",
            "3. low": "41.2577",
            "4. close": "41.2577",
            "5. volume": "2450427"
        },
        "2019-12-04": {
            "1. open": "41.2200",
            "2. high": "41.7937",
            "3. low": "41.2200",
            "4. close": "41.5424",
            "5. volume": "3085897"
        },
        "2019-12-03": {
            "1. open": "41.7811",
            "2. high": "42.0031",
            "3. low": "40.9436",
            "4. close": "41.2451",
            "5. volume": "4083165"
        },
        "2019-12-02": {
            "1. open": "42.8071",
            "2. high": "43.0417",
            "3. low": "41.7518",
            "4. close": "41.7560",
            "5. volume": "4897652"
        },
        "2019-11-29": {
            "1. open": "43.3348",
            "2. high": "43.4353",
            "3. low": "42.8574",
            "4. close": "42.8825",
            "5. volume": "3132036"
        },
        "2019-11-28": {
            "1. open": "43.7955",
            "2. high": "43.7955",
            "3. low": "43.3683",
            "4. close": "43.5191",
            "5. volume": "1528011"
        },
        "2019-11-27": {
            "1. open": "44.1640",
            "2. high": "44.5660",
            "3. low": "43.7787",
            "4. close": "43.9127",
            "5. volume": "3176517"
        },
        "2019-11-26": {
            "1. open": "44.0635",
            "2. high": "44.3650",
            "3. low": "43.8122",
            "4. close": "43.9881",
            "5. volume": "3926905"
        },
        "2019-11-25": {
            "1. open": "44.0132",
            "2. high": "44.5828",
            "3. low": "43.9797",
            "4. close": "44.1807",
            "5. volume": "4076534"
        },
        "2019-11-22": {
            "1. open": "42.7150",
            "2. high": "43.7284",
            "3. low": "42.6983",
            "4. close": "43.5777",
            "5. volume": "5415268"
        },
        "2019-11-21": {
            "1. open": "41.8775",
            "2. high": "43.6698",
            "3. low": "41.8105",
            "4. close": "42.7401",
            "5. volume": "6196717"
        },
        "2019-11-20": {
            "1. open": "41.8356",
            "2. high": "42.2627",
            "3. low": "41.5299",
            "4. close": "41.9612",
            "5. volume": "3800381"
        },
        "2019-11-19": {
            "1. open": "42.0031",
            "2. high": "42.6145",
            "3. low": "41.9193",
            "4. close": "42.0115",
            "5. volume": "4784904"
        },
        "2019-11-18": {
            "1. open": "42.3549",
            "2. high": "42.6899",
            "3. low": "41.6597",
            "4. close": "42.0701",
            "5. volume": "6189499"
        },
        "2019-11-15": {
            "1. open": "42.5810",
            "2. high": "43.2678",
            "3. low": "42.3884",
            "4. close": "42.4470",
            "5. volume": "7753567"
        },
        "2019-11-14": {
            "1. open": "43.4688",
            "2. high": "43.8038",
            "3. low": "42.7485",
            "4. close": "42.8323",
            "5. volume": "10783810"
        },
        "2019-11-13": {
            "1. open": "44.8759",
            "2. high": "45.1020",
            "3. low": "44.3650",
            "4. close": "44.8424",
            "5. volume": "4122044"
        },
        "2019-11-12": {
            "1. open": "45.0937",
            "2. high": "45.3868",
            "3. low": "44.8759",
            "4. close": "45.1607",
            "5. volume": "3511982"
        },
        "2019-11-11": {
            "1. open": "44.5660",
            "2. high": "45.0183",
            "3. low": "44.3315",
            "4. close": "44.7503",
            "5. volume": "3170858"
        },
        "2019-11-08": {
            "1. open": "45.1523",
            "2. high": "45.2193",
            "3. low": "44.5325",
            "4. close": "44.7670",
            "5. volume": "4165520"
        },
        "2019-11-07": {
            "1. open": "44.2226",
            "2. high": "45.2277",
            "3. low": "44.2226",
            "4. close": "45.0518",
            "5. volume": "5159460"
        },
        "2019-11-06": {
            "1. open": "44.0216",
            "2. high": "44.2896",
            "3. low": "43.7955",
            "4. close": "44.0635",
            "5. volume": "4589694"
        },
        "2019-11-05": {
            "1. open": "43.9713",
            "2. high": "44.7084",
            "3. low": "43.9630",
            "4. close": "44.6581",
            "5. volume": "5683761"
        },
        "2019-11-04": {
            "1. open": "44.8089",
            "2. high": "45.6464",
            "3. low": "44.3566",
            "4. close": "44.5157",
            "5. volume": "7883543"
        },
        "2019-11-01": {
            "1. open": "44.0216",
            "2. high": "44.4152",
            "3. low": "43.9127",
            "4. close": "44.1388",
            "5. volume": "3204103"
        },
        "2019-10-31": {
            "1. open": "44.5241",
            "2. high": "44.5241",
            "3. low": "43.5944",
            "4. close": "43.8960",
            "5. volume": "5516736"
        },
        "2019-10-30": {
            "1. open": "45.1020",
            "2. high": "45.5041",
            "3. low": "44.2142",
            "4. close": "44.4739",
            "5. volume": "6528312"
        },
        "2019-10-29": {
            "1. open": "44.8089",
            "2. high": "45.2025",
            "3. low": "44.4069",
            "4. close": "44.7670",
            "5. volume": "4148735"
        },
        "2019-10-28": {
            "1. open": "44.3064",
            "2. high": "45.3282",
            "3. low": "44.3064",
            "4. close": "44.8508",
            "5. volume": "5399808"
        },
        "2019-10-25": {
            "1. open": "43.5526",
            "2. high": "44.7335",
            "3. low": "43.4521",
            "4. close": "44.2896",
            "5. volume": "5747489"
        },
        "2019-10-24": {
            "1. open": "43.2175",
            "2. high": "44.9345",
            "3. low": "43.1422",
            "4. close": "43.6028",
            "5. volume": "9715731"
        },
        "2019-10-23": {
            "1. open": "41.3331",
            "2. high": "42.3214",
            "3. low": "41.3331",
            "4. close": "42.2292",
            "5. volume": "4472535"
        },
        "2019-10-22": {
            "1. open": "41.2158",
            "2. high": "41.8482",
            "3. low": "41.2158",
            "4. close": "41.5801",
            "5. volume": "5137082"
        },
        "2019-10-21": {
            "1. open": "40.6923",
            "2. high": "41.4838",
            "3. low": "40.6923",
            "4. close": "41.2074",
            "5. volume": "4657948"
        },
        "2019-10-18": {
            "1. open": "40.2401",
            "2. high": "41.1027",
            "3. low": "40.0935",
            "4. close": "40.5583",
            "5. volume": "6209272"
        },
        "2019-10-17": {
            "1. open": "40.8347",
            "2. high": "41.6388",
            "3. low": "40.7091",
            "4. close": "41.1446",
            "5. volume": "5731545"
        },
        "2019-10-16": {
            "1. open": "40.2610",
            "2. high": "40.9980",
            "3. low": "40.1772",
            "4. close": "40.8724",
            "5. volume": "5140466"
        },
        "2019-10-15": {
            "1. open": "39.7333",
            "2. high": "40.5458",
            "3. low": "39.4653",
            "4. close": "40.2442",
            "5. volume": "4548062"
        },
        "2019-10-14": {
            "1. open": "39.0633",
            "2. high": "39.5072",
            "3. low": "38.6822",
            "4. close": "39.4193",
            "5. volume": "2861001"
        },
        "2019-10-11": {
            "1. open": "38.3933",
            "2. high": "39.4905",
            "3. low": "38.2383",
            "4. close": "39.4151",
            "5. volume": "5385569"
        },
        "2019-10-10": {
            "1. open": "37.2500",
            "2. high": "38.1839",
            "3. low": "37.1914",
            "4. close": "38.1420",
            "5. volume": "4363980"
        },
        "2019-10-09": {
            "1. open": "36.4920",
            "2. high": "37.4929",
            "3. low": "36.2156",
            "4. close": "37.1872",
            "5. volume": "4010063"
        },
        "2019-10-08": {
            "1. open": "36.8270",
            "2. high": "36.9694",
            "3. low": "35.9267",
            "4. close": "36.4795",
            "5. volume": "4251101"
        },
        "2019-10-07": {
            "1. open": "36.6847",
            "2. high": "36.8312",
            "3. low": "36.2198",
            "4. close": "36.6888",
            "5. volume": "2463736"
        },
        "2019-10-04": {
            "1. open": "36.9862",
            "2. high": "37.1914",
            "3. low": "36.2282",
            "4. close": "36.6930",
            "5. volume": "4175948"
        },
        "2019-10-02": {
            "1. open": "37.6939",
            "2. high": "37.8614",
            "3. low": "36.8982",
            "4. close": "36.8982",
            "5. volume": "3861553"
        },
        "2019-10-01": {
            "1. open": "38.4477",
            "2. high": "38.6906",
            "3. low": "37.7777",
            "4. close": "37.8279",
            "5. volume": "3052936"
        },
        "2019-09-30": {
            "1. open": "37.8865",
            "2. high": "38.2718",
            "3. low": "37.7567",
            "4. close": "38.2090",
            "5. volume": "2645812"
        },
        "2019-09-27": {
            "1. open": "37.6813",
            "2. high": "38.1587",
            "3. low": "37.5641",
            "4. close": "38.0080",
            "5. volume": "2510282"
        },
        "2019-09-26": {
            "1. open": "37.9912",
            "2. high": "38.2760",
            "3. low": "37.5264",
            "4. close": "37.5767",
            "5. volume": "3165752"
        },
        "2019-09-25": {
            "1. open": "37.8195",
            "2. high": "38.2216",
            "3. low": "37.4594",
            "4. close": "38.0247",
            "5. volume": "3615228"
        },
        "2019-09-24": {
            "1. open": "38.6780",
            "2. high": "38.8749",
            "3. low": "38.0415",
            "4. close": "38.0792",
            "5. volume": "3011814"
        },
        "2019-09-23": {
            "1. open": "39.4067",
            "2. high": "39.4486",
            "3. low": "38.2676",
            "4. close": "38.7283",
            "5. volume": "4426046"
        },
        "2019-09-20": {
            "1. open": "39.8213",
            "2. high": "40.1396",
            "3. low": "39.6328",
            "4. close": "39.6538",
            "5. volume": "9244811"
        },
        "2019-09-19": {
            "1. open": "39.6328",
            "2. high": "40.0181",
            "3. low": "39.3899",
            "4. close": "39.7208",
            "5. volume": "3362886"
        },
        "2019-09-18": {
            "1. open": "39.5156",
            "2. high": "39.8841",
            "3. low": "39.3104",
            "4. close": "39.6663",
            "5. volume": "2490979"
        },
        "2019-09-17": {
            "1. open": "40.0390",
            "2. high": "40.1354",
            "3. low": "39.1889",
            "4. close": "39.5491",
            "5. volume": "3716486"
        },
        "2019-09-16": {
            "1. open": "40.2861",
            "2. high": "40.6588",
            "3. low": "39.8673",
            "4. close": "40.2442",
            "5. volume": "3745676"
        },
        "2019-09-13": {
            "1. open": "40.1312",
            "2. high": "40.8012",
            "3. low": "40.0684",
            "4. close": "40.6546",
            "5. volume": "4125372"
        },
        "2019-09-12": {
            "1. open": "39.6119",
            "2. high": "40.4369",
            "3. low": "39.3229",
            "4. close": "40.0014",
            "5. volume": "4741171"
        },
        "2019-09-11": {
            "1. open": "39.6119",
            "2. high": "39.8883",
            "3. low": "39.4905",
            "4. close": "39.5156",
            "5. volume": "3724033"
        },
        "2019-09-10": {
            "1. open": "38.9209",
            "2. high": "39.6580",
            "3. low": "38.9209",
            "4. close": "39.2392",
            "5. volume": "4294808"
        },
        "2019-09-09": {
            "1. open": "38.1755",
            "2. high": "38.9586",
            "3. low": "38.1504",
            "4. close": "38.9042",
            "5. volume": "3164522"
        },
        "2019-09-06": {
            "1. open": "38.2090",
            "2. high": "38.3137",
            "3. low": "37.8112",
            "4. close": "38.0289",
            "5. volume": "3728352"
        },
        "2019-09-05": {
            "1. open": "37.4803",
            "2. high": "38.1881",
            "3. low": "37.3003",
            "4. close": "37.9829",
            "5. volume": "5111795"
        },
        "2019-09-04": {
            "1. open": "36.6302",
            "2. high": "36.9192",
            "3. low": "36.3999",
            "4. close": "36.8270",
            "5. volume": "3580205"
        },
        "2019-09-03": {
            "1. open": "36.0146",
            "2. high": "36.2449",
            "3. low": "35.3697",
            "4. close": "36.0356",
            "5. volume": "3872281"
        },
        "2019-09-02": {
            "1. open": "35.8764",
            "2. high": "36.0230",
            "3. low": "35.6168",
            "4. close": "35.6796",
            "5. volume": "1940405"
        },
        "2019-08-30": {
            "1. open": "35.4953",
            "2. high": "36.1319",
            "3. low": "35.4409",
            "4. close": "35.7675",
            "5. volume": "4397214"
        },
        "2019-08-29": {
            "1. open": "34.8797",
            "2. high": "35.2818",
            "3. low": "34.6285",
            "4. close": "35.1645",
            "5. volume": "2690644"
        },
        "2019-08-28": {
            "1. open": "34.8002",
            "2. high": "34.9970",
            "3. low": "34.3605",
            "4. close": "34.9300",
            "5. volume": "2273515"
        },
        "2019-08-27": {
            "1. open": "34.6704",
            "2. high": "35.2148",
            "3. low": "34.3688",
            "4. close": "34.7918",
            "5. volume": "3360895"
        },
        "2019-08-26": {
            "1. open": "34.0464",
            "2. high": "34.7876",
            "3. low": "33.9626",
            "4. close": "34.6159",
            "5. volume": "2824579"
        },
        "2019-08-23": {
            "1. open": "35.3362",
            "2. high": "35.5833",
            "3. low": "34.0589",
            "4. close": "34.1050",
            "5. volume": "5519515"
        },
        "2019-08-22": {
            "1. open": "34.8672",
            "2. high": "35.7759",
            "3. low": "34.7792",
            "4. close": "35.1938",
            "5. volume": "2918822"
        },
        "2019-08-21": {
            "1. open": "34.6704",
            "2. high": "35.3027",
            "3. low": "34.5992",
            "4. close": "35.1394",
            "5. volume": "2827484"
        },
        "2019-08-20": {
            "1. open": "35.1519",
            "2. high": "35.2566",
            "3. low": "34.5154",
            "4. close": "34.6201",
            "5. volume": "2944870"
        },
        "2019-08-19": {
            "1. open": "34.9802",
            "2. high": "35.1519",
            "3. low": "34.6410",
            "4. close": "35.1519",
            "5. volume": "3627988"
        },
        "2019-08-16": {
            "1. open": "34.1511",
            "2. high": "34.6285",
            "3. low": "33.9836",
            "4. close": "34.5447",
            "5. volume": "4244996"
        },
        "2019-08-15": {
            "1. open": "34.9593",
            "2. high": "35.0389",
            "3. low": "33.7616",
            "4. close": "33.9459",
            "5. volume": "5580354"
        },
        "2019-08-14": {
            "1. open": "36.0649",
            "2. high": "36.0984",
            "3. low": "34.7206",
            "4. close": "34.7876",
            "5. volume": "4876603"
        },
        "2019-08-13": {
            "1. open": "35.2525",
            "2. high": "36.6512",
            "3. low": "34.6955",
            "4. close": "35.8890",
            "5. volume": "7257254"
        },
        "2019-08-12": {
            "1. open": "35.8471",
            "2. high": "36.0858",
            "3. low": "35.1771",
            "4. close": "35.4702",
            "5. volume": "3420509"
        },
        "2019-08-09": {
            "1. open": "36.5758",
            "2. high": "36.6972",
            "3. low": "35.5958",
            "4. close": "35.6628",
            "5. volume": "4984245"
        },
        "2019-08-08": {
            "1. open": "36.7307",
            "2. high": "36.7684",
            "3. low": "36.1905",
            "4. close": "36.7265",
            "5. volume": "3100763"
        },
        "2019-08-07": {
            "1. open": "36.4669",
            "2. high": "36.9862",
            "3. low": "35.9476",
            "4. close": "36.2743",
            "5. volume": "5215314"
        },
        "2019-08-06": {
            "1. open": "36.9736",
            "2. high": "37.1076",
            "3. low": "36.1947",
            "4. close": "36.2491",
            "5. volume": "4018085"
        },
        "2019-08-05": {
            "1. open": "37.2500",
            "2. high": "37.5641",
            "3. low": "36.5716",
            "4. close": "36.7977",
            "5. volume": "5977069"
        },
        "2019-08-02": {
            "1. open": "38.1713",
            "2. high": "38.3179",
            "3. low": "37.6143",
            "4. close": "37.8782",
            "5. volume": "7238132"
        },
        "2019-08-01": {
            "1. open": "39.1554",
            "2. high": "39.6035",
            "3. low": "38.7283",
            "4. close": "39.1973",
            "5. volume": "3064456"
        },
        "2019-07-31": {
            "1. open": "39.3690",
            "2. high": "39.8045",
            "3. low": "39.2769",
            "4. close": "39.2769",
            "5. volume": "2642977"
        },
        "2019-07-30": {
            "1. open": "40.4829",
            "2. high": "40.6170",
            "3. low": "39.4360",
            "4. close": "39.5658",
            "5. volume": "4337942"
        },
        "2019-07-29": {
            "1. open": "40.2191",
            "2. high": "40.6546",
            "3. low": "40.1479",
            "4. close": "40.5960",
            "5. volume": "3040465"
        },
        "2019-07-26": {
            "1. open": "40.3364",
            "2. high": "40.7049",
            "3. low": "40.1772",
            "4. close": "40.5164",
            "5. volume": "3547360"
        },
        "2019-07-25": {
            "1. open": "41.3205",
            "2. high": "41.6974",
            "3. low": "39.9260",
            "4. close": "40.4159",
            "5. volume": "6155776"
        },
        "2019-07-24": {
            "1. open": "40.2024",
            "2. high": "41.8607",
            "3. low": "39.7585",
            "4. close": "41.2200",
            "5. volume": "5668713"
        },
        "2019-07-23": {
            "1. open": "38.7576",
            "2. high": "40.7426",
            "3. low": "38.7115",
            "4. close": "40.2401",
            "5. volume": "7434824"
        },
        "2019-07-22": {
            "1. open": "38.0247",
            "2. high": "38.7241",
            "3. low": "37.9703",
            "4. close": "38.5608",
            "5. volume": "2645063"
        },
        "2019-07-19": {
            "1. open": "38.1085",
            "2. high": "38.5147",
            "3. low": "38.0164",
            "4. close": "38.0582",
            "5. volume": "3765640"
        },
        "2019-07-18": {
            "1. open": "38.4016",
            "2. high": "38.6236",
            "3. low": "38.0080",
            "4. close": "38.0080",
            "5. volume": "3988009"
        },
        "2019-07-17": {
            "1. open": "38.8413",
            "2. high": "38.9670",
            "3. low": "38.6236",
            "4. close": "38.6361",
            "5. volume": "2585401"
        },
        "2019-07-16": {
            "1. open": "38.5273",
            "2. high": "39.3229",
            "3. low": "38.4016",
            "4. close": "39.2141",
            "5. volume": "2628481"
        },
        "2019-07-15": {
            "1. open": "38.6110",
            "2. high": "39.2350",
            "3. low": "38.5943",
            "4. close": "38.9628",
            "5. volume": "2852137"
        },
        "2019-07-12": {
            "1. open": "37.6562",
            "2. high": "39.0926",
            "3. low": "37.3044",
            "4. close": "38.8120",
            "5. volume": "6586209"
        },
        "2019-07-11": {
            "1. open": "39.4611",
            "2. high": "39.6496",
            "3. low": "38.8497",
            "4. close": "39.0717",
            "5. volume": "3153318"
        },
        "2019-07-10": {
            "1. open": "39.7543",
            "2. high": "40.2024",
            "3. low": "39.2978",
            "4. close": "39.3816",
            "5. volume": "3236943"
        },
        "2019-07-09": {
            "1. open": "40.5039",
            "2. high": "40.5206",
            "3. low": "39.4025",
            "4. close": "40.0097",
            "5. volume": "3626031"
        },
        "2019-07-08": {
            "1. open": "40.6211",
            "2. high": "41.1488",
            "3. low": "40.4034",
            "4. close": "40.6881",
            "5. volume": "2559449"
        },
        "2019-07-05": {
            "1. open": "41.2074",
            "2. high": "41.2912",
            "3. low": "40.8222",
            "4. close": "41.1404",
            "5. volume": "1858057"
        },
        "2019-07-04": {
            "1. open": "41.0441",
            "2. high": "41.5424",
            "3. low": "41.0441",
            "4. close": "41.0692",
            "5. volume": "1827098"
        },
        "2019-07-03": {
            "1. open": "40.6714",
            "2. high": "41.3624",
            "3. low": "40.5625",
            "4. close": "41.0567",
            "5. volume": "2801213"
        },
        "2019-07-02": {
            "1. open": "40.9394",
            "2. high": "41.0609",
            "3. low": "40.3824",
            "4. close": "40.7426",
            "5. volume": "2830123"
        },
        "2019-07-01": {
            "1. open": "41.8775",
            "2. high": "42.0869",
            "3. low": "40.8389",
            "4. close": "40.8808",
            "5. volume": "3652759"
        },
        "2019-06-28": {
            "1. open": "40.4034",
            "2. high": "41.2284",
            "3. low": "40.4034",
            "4. close": "40.9771",
            "5. volume": "3916090"
        },
        "2019-06-27": {
            "1. open": "40.3699",
            "2. high": "41.0650",
            "3. low": "40.1521",
            "4. close": "40.4494",
            "5. volume": "3057898"
        },
        "2019-06-26": {
            "1. open": "39.6203",
            "2. high": "40.5081",
            "3. low": "39.5533",
            "4. close": "40.2987",
            "5. volume": "3521914"
        },
        "2019-06-25": {
            "1. open": "39.5910",
            "2. high": "39.9218",
            "3. low": "39.5156",
            "4. close": "39.8590",
            "5. volume": "3569840"
        },
        "2019-06-24": {
            "1. open": "40.1689",
            "2. high": "40.4369",
            "3. low": "39.4318",
            "4. close": "40.0014",
            "5. volume": "6259195"
        },
        "2019-06-21": {
            "1. open": "41.4043",
            "2. high": "41.6681",
            "3. low": "41.1781",
            "4. close": "41.5592",
            "5. volume": "9843299"
        },
        "2019-06-20": {
            "1. open": "41.4587",
            "2. high": "41.7560",
            "3. low": "41.3247",
            "4. close": "41.3498",
            "5. volume": "3676496"
        },
        "2019-06-19": {
            "1. open": "40.8431",
            "2. high": "41.3498",
            "3. low": "40.7510",
            "4. close": "41.2074",
            "5. volume": "3736097"
        },
        "2019-06-18": {
            "1. open": "39.6580",
            "2. high": "40.8850",
            "3. low": "39.1638",
            "4. close": "40.7551",
            "5. volume": "4871017"
        },
        "2019-06-17": {
            "1. open": "39.8297",
            "2. high": "40.0642",
            "3. low": "39.5700",
            "4. close": "39.6286",
            "5. volume": "2001281"
        },
        "2019-06-14": {
            "1. open": "40.0684",
            "2. high": "40.1354",
            "3. low": "39.5156",
            "4. close": "39.7166",
            "5. volume": "2932262"
        },
        "2019-06-13": {
            "1. open": "40.1731",
            "2. high": "40.4076",
            "3. low": "39.8673",
            "4. close": "40.3489",
            "5. volume": "2854897"
        },
        "2019-06-12": {
            "1. open": "40.3657",
            "2. high": "40.5500",
            "3. low": "40.1437",
            "4. close": "40.2777",
            "5. volume": "2900040"
        },
        "2019-06-11": {
            "1. open": "40.2861",
            "2. high": "40.7510",
            "3. low": "40.2191",
            "4. close": "40.5960",
            "5. volume": "3571119"
        },
        "2019-06-07": {
            "1. open": "39.8171",
            "2. high": "40.0390",
            "3. low": "39.5910",
            "4. close": "39.8715",
            "5. volume": "2841106"
        },
        "2019-06-06": {
            "1. open": "40.0307",
            "2. high": "40.4829",
            "3. low": "39.3774",
            "4. close": "39.6286",
            "5. volume": "4209623"
        },
        "2019-06-05": {
            "1. open": "40.7468",
            "2. high": "40.8431",
            "3. low": "39.8799",
            "4. close": "40.2442",
            "5. volume": "3155340"
        },
        "2019-06-04": {
            "1. open": "39.1973",
            "2. high": "40.7007",
            "3. low": "38.9377",
            "4. close": "40.6881",
            "5. volume": "5733767"
        },
        "2019-06-03": {
            "1. open": "38.6110",
            "2. high": "39.0759",
            "3. low": "38.2802",
            "4. close": "39.0759",
            "5. volume": "3866812"
        },
        "2019-05-31": {
            "1. open": "38.9042",
            "2. high": "39.0130",
            "3. low": "38.2844",
            "4. close": "38.8916",
            "5. volume": "6324236"
        },
        "2019-05-30": {
            "1. open": "39.7668",
            "2. high": "39.9846",
            "3. low": "39.3983",
            "4. close": "39.6161",
            "5. volume": "2017941"
        },
        "2019-05-29": {
            "1. open": "39.6747",
            "2. high": "39.7710",
            "3. low": "39.3858",
            "4. close": "39.5575",
            "5. volume": "4058093"
        },
        "2019-05-28": {
            "1. open": "40.1228",
            "2. high": "40.5123",
            "3. low": "39.8297",
            "4. close": "39.9344",
            "5. volume": "3978498"
        },
        "2019-05-27": {
            "1. open": "40.4704",
            "2. high": "40.7635",
            "3. low": "39.7962",
            "4. close": "39.9511",
            "5. volume": "2872565"
        },
        "2019-05-24": {
            "1. open": "39.9972",
            "2. high": "40.4369",
            "3. low": "39.6747",
            "4. close": "39.7250",
            "5. volume": "4055013"
        },
        "2019-05-23": {
            "1. open": "39.8338",
            "2. high": "39.9050",
            "3. low": "39.3062",
            "4. close": "39.6412",
            "5. volume": "8632866"
        },
        "2019-05-22": {
            "1. open": "43.9211",
            "2. high": "44.0216",
            "3. low": "42.5726",
            "4. close": "42.5726",
            "5. volume": "7198124"
        },
        "2019-05-21": {
            "1. open": "43.9211",
            "2. high": "44.4487",
            "3. low": "43.4688",
            "4. close": "43.6531",
            "5. volume": "4361555"
        },
        "2019-05-20": {
            "1. open": "44.8089",
            "2. high": "44.8675",
            "3. low": "43.2762",
            "4. close": "43.5693",
            "5. volume": "4909562"
        },
        "2019-05-17": {
            "1. open": "45.1272",
            "2. high": "45.2109",
            "3. low": "44.2477",
            "4. close": "44.6916",
            "5. volume": "5369632"
        },
        "2019-05-16": {
            "1. open": "45.2695",
            "2. high": "45.4957",
            "3. low": "44.5828",
            "4. close": "45.2277",
            "5. volume": "5021036"
        },
        "2019-05-15": {
            "1. open": "44.4990",
            "2. high": "45.9480",
            "3. low": "43.3934",
            "4. close": "45.4789",
            "5. volume": "6666574"
        },
        "2019-05-14": {
            "1. open": "44.3901",
            "2. high": "44.6163",
            "3. low": "43.9043",
            "4. close": "44.1807",
            "5. volume": "5288342"
        },
        "2019-05-13": {
            "1. open": "44.6749",
            "2. high": "44.7838",
            "3. low": "43.1170",
            "4. close": "43.6531",
            "5. volume": "7159976"
        },
        "2019-05-10": {
            "1. open": "47.1205",
            "2. high": "47.2629",
            "3. low": "44.6749",
            "4. close": "45.1355",
            "5. volume": "8127508"
        },
        "2019-05-09": {
            "1. open": "47.3718",
            "2. high": "47.5896",
            "3. low": "46.3919",
            "4. close": "46.6096",
            "5. volume": "7405974"
        },
        "2019-05-08": {
            "1. open": "47.1792",
            "2. high": "48.2177",
            "3. low": "47.0451",
            "4. close": "47.9916",
            "5. volume": "4965074"
        },
        "2019-05-07": {
            "1. open": "48.0000",
            "2. high": "48.2428",
            "3. low": "47.2378",
            "4. close": "47.4220",
            "5. volume": "5349520"
        },
        "2019-05-06": {
            "1. open": "47.5644",
            "2. high": "48.5276",
            "3. low": "47.1792",
            "4. close": "48.0251",
            "5. volume": "6395281"
        },
        "2019-05-03": {
            "1. open": "48.8961",
            "2. high": "49.0301",
            "3. low": "48.7286",
            "4. close": "49.0301",
            "5. volume": "3142763"
        },
        "2019-05-02": {
            "1. open": "48.8626",
            "2. high": "49.6332",
            "3. low": "48.7789",
            "4. close": "49.0888",
            "5. volume": "3884587"
        },
        "2019-04-30": {
            "1. open": "48.2093",
            "2. high": "49.0469",
            "3. low": "48.1842",
            "4. close": "48.8626",
            "5. volume": "3457783"
        },
        "2019-04-29": {
            "1. open": "48.8291",
            "2. high": "49.2060",
            "3. low": "48.5025",
            "4. close": "48.6951",
            "5. volume": "2982938"
        },
        "2019-04-26": {
            "1. open": "47.8492",
            "2. high": "49.1893",
            "3. low": "47.7906",
            "4. close": "48.8291",
            "5. volume": "4688013"
        },
        "2019-04-25": {
            "1. open": "48.5946",
            "2. high": "48.8459",
            "3. low": "48.2345",
            "4. close": "48.3266",
            "5. volume": "5241764"
        },
        "2019-04-24": {
            "1. open": "48.6114",
            "2. high": "49.5997",
            "3. low": "48.4439",
            "4. close": "48.9464",
            "5. volume": "4465188"
        },
        "2019-04-23": {
            "1. open": "50.0519",
            "2. high": "50.2530",
            "3. low": "49.4322",
            "4. close": "49.5075",
            "5. volume": "4599099"
        },
        "2019-04-18": {
            "1. open": "48.4690",
            "2. high": "49.7002",
            "3. low": "48.2847",
            "4. close": "49.6750",
            "5. volume": "8129621"
        },
        "2019-04-17": {
            "1. open": "48.1758",
            "2. high": "49.0720",
            "3. low": "47.9246",
            "4. close": "48.6449",
            "5. volume": "5731980"
        },
        "2019-04-16": {
            "1. open": "47.3215",
            "2. high": "47.9581",
            "3. low": "47.3215",
            "4. close": "47.6984",
            "5. volume": "3807630"
        },
        "2019-04-15": {
            "1. open": "46.9865",
            "2. high": "47.5561",
            "3. low": "46.8525",
            "4. close": "47.3132",
            "5. volume": "3368768"
        },
        "2019-04-12": {
            "1. open": "46.2411",
            "2. high": "47.6817",
            "3. low": "46.0568",
            "4. close": "47.4639",
            "5. volume": "5003345"
        },
        "2019-04-11": {
            "1. open": "46.2578",
            "2. high": "46.6515",
            "3. low": "45.8642",
            "4. close": "46.4421",
            "5. volume": "2688380"
        },
        "2019-04-10": {
            "1. open": "46.2746",
            "2. high": "46.4840",
            "3. low": "45.9480",
            "4. close": "46.1155",
            "5. volume": "4025276"
        },
        "2019-04-09": {
            "1. open": "46.7436",
            "2. high": "47.0870",
            "3. low": "46.1657",
            "4. close": "46.2578",
            "5. volume": "3148560"
        },
        "2019-04-08": {
            "1. open": "46.4002",
            "2. high": "47.0116",
            "3. low": "46.1657",
            "4. close": "46.8776",
            "5. volume": "2482410"
        },
        "2019-04-05": {
            "1. open": "47.1708",
            "2. high": "47.2880",
            "3. low": "46.7436",
            "4. close": "46.9111",
            "5. volume": "3070075"
        },
        "2019-04-04": {
            "1. open": "46.4840",
            "2. high": "47.2880",
            "3. low": "46.3249",
            "4. close": "47.0870",
            "5. volume": "3868640"
        },
        "2019-04-03": {
            "1. open": "46.4002",
            "2. high": "46.7604",
            "3. low": "46.3751",
            "4. close": "46.4756",
            "5. volume": "4496867"
        },
        "2019-04-02": {
            "1. open": "45.5627",
            "2. high": "46.1406",
            "3. low": "45.1355",
            "4. close": "46.0233",
            "5. volume": "4899776"
        },
        "2019-04-01": {
            "1. open": "44.2226",
            "2. high": "45.8391",
            "3. low": "44.2142",
            "4. close": "45.5627",
            "5. volume": "7927750"
        },
        "2019-03-29": {
            "1. open": "42.8323",
            "2. high": "43.7620",
            "3. low": "42.7653",
            "4. close": "43.7620",
            "5. volume": "4372888"
        },
        "2019-03-28": {
            "1. open": "42.8490",
            "2. high": "43.3599",
            "3. low": "42.6564",
            "4. close": "42.7904",
            "5. volume": "3228573"
        },
        "2019-03-27": {
            "1. open": "42.4721",
            "2. high": "43.2678",
            "3. low": "42.4135",
            "4. close": "43.0082",
            "5. volume": "3952036"
        },
        "2019-03-26": {
            "1. open": "42.4638",
            "2. high": "42.7904",
            "3. low": "42.0785",
            "4. close": "42.2041",
            "5. volume": "3689415"
        },
        "2019-03-25": {
            "1. open": "42.2292",
            "2. high": "42.9495",
            "3. low": "42.0869",
            "4. close": "42.5056",
            "5. volume": "3297934"
        },
        "2019-03-22": {
            "1. open": "43.3599",
            "2. high": "43.7452",
            "3. low": "42.2962",
            "4. close": "42.2962",
            "5. volume": "6636096"
        },
        "2019-03-21": {
            "1. open": "43.1338",
            "2. high": "43.4269",
            "3. low": "42.7988",
            "4. close": "43.1338",
            "5. volume": "3435890"
        },
        "2019-03-20": {
            "1. open": "44.4152",
            "2. high": "44.5157",
            "3. low": "43.2008",
            "4. close": "43.3181",
            "5. volume": "4823662"
        },
        "2019-03-19": {
            "1. open": "42.9328",
            "2. high": "44.5409",
            "3. low": "42.8071",
            "4. close": "44.2729",
            "5. volume": "5289177"
        },
        "2019-03-18": {
            "1. open": "43.2510",
            "2. high": "43.3013",
            "3. low": "42.7234",
            "4. close": "42.7988",
            "5. volume": "2899957"
        },
        "2019-03-15": {
            "1. open": "43.0165",
            "2. high": "43.6866",
            "3. low": "42.7401",
            "4. close": "43.2762",
            "5. volume": "9136656"
        },
        "2019-03-14": {
            "1. open": "42.7234",
            "2. high": "43.0668",
            "3. low": "42.4135",
            "4. close": "42.6899",
            "5. volume": "2825243"
        },
        "2019-03-13": {
            "1. open": "42.2125",
            "2. high": "42.7401",
            "3. low": "42.1539",
            "4. close": "42.6145",
            "5. volume": "2629242"
        },
        "2019-03-12": {
            "1. open": "42.9244",
            "2. high": "43.1170",
            "3. low": "42.2627",
            "4. close": "42.3465",
            "5. volume": "3192264"
        },
        "2019-03-11": {
            "1. open": "42.2795",
            "2. high": "42.5726",
            "3. low": "42.0366",
            "4. close": "42.5056",
            "5. volume": "2328590"
        },
        "2019-03-08": {
            "1. open": "41.5843",
            "2. high": "41.9863",
            "3. low": "41.1237",
            "4. close": "41.9445",
            "5. volume": "4162840"
        },
        "2019-03-07": {
            "1. open": "43.3767",
            "2. high": "43.3851",
            "3. low": "41.8188",
            "4. close": "42.2460",
            "5. volume": "5304294"
        },
        "2019-03-06": {
            "1. open": "43.9713",
            "2. high": "43.9797",
            "3. low": "43.4521",
            "4. close": "43.7201",
            "5. volume": "3005278"
        },
        "2019-03-05": {
            "1. open": "44.6916",
            "2. high": "44.7921",
            "3. low": "44.2477",
            "4. close": "44.3147",
            "5. volume": "2589265"
        },
        "2019-03-04": {
            "1. open": "44.9764",
            "2. high": "45.0769",
            "3. low": "44.6749",
            "4. close": "44.7921",
            "5. volume": "2774274"
        },
        "2019-03-01": {
            "1. open": "44.4906",
            "2. high": "45.0769",
            "3. low": "44.4906",
            "4. close": "44.6246",
            "5. volume": "3173903"
        },
        "2019-02-28": {
            "1. open": "43.9546",
            "2. high": "44.2142",
            "3. low": "43.7703",
            "4. close": "44.1053",
            "5. volume": "3132874"
        },
        "2019-02-27": {
            "1. open": "44.5074",
            "2. high": "44.5576",
            "3. low": "43.9713",
            "4. close": "44.2896",
            "5. volume": "2409673"
        },
        "2019-02-26": {
            "1. open": "44.4739",
            "2. high": "44.6581",
            "3. low": "43.8876",
            "4. close": "44.5157",
            "5. volume": "2797909"
        },
        "2019-02-25": {
            "1. open": "44.0635",
            "2. high": "44.9931",
            "3. low": "43.8876",
            "4. close": "44.7586",
            "5. volume": "4363162"
        },
        "2019-02-22": {
            "1. open": "43.5526",
            "2. high": "44.0467",
            "3. low": "43.4688",
            "4. close": "43.7201",
            "5. volume": "2732205"
        },
        "2019-02-21": {
            "1. open": "43.5526",
            "2. high": "43.7703",
            "3. low": "43.3432",
            "4. close": "43.6447",
            "5. volume": "2732535"
        },
        "2019-02-20": {
            "1. open": "42.3381",
            "2. high": "43.7955",
            "3. low": "42.2962",
            "4. close": "43.3516",
            "5. volume": "4393230"
        },
        "2019-02-19": {
            "1. open": "41.8858",
            "2. high": "42.3549",
            "3. low": "41.5718",
            "4. close": "42.2627",
            "5. volume": "2313773"
        },
        "2019-02-18": {
            "1. open": "41.8775",
            "2. high": "42.5308",
            "3. low": "41.7895",
            "4. close": "42.2125",
            "5. volume": "2424551"
        },
        "2019-02-15": {
            "1. open": "40.8473",
            "2. high": "42.5140",
            "3. low": "40.5918",
            "4. close": "42.3884",
            "5. volume": "5545745"
        },
        "2019-02-14": {
            "1. open": "42.3381",
            "2. high": "42.6061",
            "3. low": "41.2828",
            "4. close": "41.2912",
            "5. volume": "3551666"
        },
        "2019-02-13": {
            "1. open": "41.6974",
            "2. high": "42.2041",
            "3. low": "41.1781",
            "4. close": "42.0617",
            "5. volume": "3404835"
        },
        "2019-02-12": {
            "1. open": "40.8933",
            "2. high": "41.5299",
            "3. low": "40.8473",
            "4. close": "41.3624",
            "5. volume": "3414708"
        },
        "2019-02-11": {
            "1. open": "40.3238",
            "2. high": "40.5206",
            "3. low": "40.0223",
            "4. close": "40.3364",
            "5. volume": "3396340"
        },
        "2019-02-08": {
            "1. open": "40.7887",
            "2. high": "41.2619",
            "3. low": "40.1186",
            "4. close": "40.2107",
            "5. volume": "5861181"
        },
        "2019-02-07": {
            "1. open": "43.0417",
            "2. high": "43.1254",
            "3. low": "41.2284",
            "4. close": "41.2284",
            "5. volume": "7192333"
        },
        "2019-02-06": {
            "1. open": "43.6279",
            "2. high": "44.0216",
            "3. low": "42.7318",
            "4. close": "43.5107",
            "5. volume": "6234132"
        },
        "2019-02-05": {
            "1. open": "44.0467",
            "2. high": "44.3147",
            "3. low": "43.5861",
            "4. close": "44.3147",
            "5. volume": "3199480"
        },
        "2019-02-04": {
            "1. open": "44.4739",
            "2. high": "44.6246",
            "3. low": "43.5191",
            "4. close": "43.6949",
            "5. volume": "3310310"
        },
        "2019-02-01": {
            "1. open": "43.9546",
            "2. high": "44.4906",
            "3. low": "43.6531",
            "4. close": "44.4152",
            "5. volume": "4939226"
        },
        "2019-01-31": {
            "1. open": "43.6447",
            "2. high": "44.1053",
            "3. low": "42.6815",
            "4. close": "43.2678",
            "5. volume": "3908619"
        },
        "2019-01-30": {
            "1. open": "43.5526",
            "2. high": "43.6782",
            "3. low": "43.1673",
            "4. close": "43.3599",
            "5. volume": "2034476"
        },
        "2019-01-29": {
            "1. open": "43.4269",
            "2. high": "44.0216",
            "3. low": "43.1003",
            "4. close": "43.5526",
            "5. volume": "2789922"
        },
        "2019-01-28": {
            "1. open": "43.8541",
            "2. high": "44.0383",
            "3. low": "43.6028",
            "4. close": "43.7117",
            "5. volume": "2697086"
        },
        "2019-01-25": {
            "1. open": "43.1505",
            "2. high": "44.1472",
            "3. low": "43.1505",
            "4. close": "44.0300",
            "5. volume": "4285339"
        },
        "2019-01-24": {
            "1. open": "41.9612",
            "2. high": "42.7904",
            "3. low": "41.7602",
            "4. close": "42.7904",
            "5. volume": "3466462"
        },
        "2019-01-23": {
            "1. open": "42.3800",
            "2. high": "42.3967",
            "3. low": "41.7225",
            "4. close": "42.1120",
            "5. volume": "2930997"
        },
        "2019-01-22": {
            "1. open": "42.2795",
            "2. high": "42.4386",
            "3. low": "41.9863",
            "4. close": "42.3549",
            "5. volume": "2726575"
        },
        "2019-01-21": {
            "1. open": "42.6731",
            "2. high": "42.6983",
            "3. low": "42.3214",
            "4. close": "42.4805",
            "5. volume": "1894768"
        },
        "2019-01-18": {
            "1. open": "41.5257",
            "2. high": "42.6313",
            "3. low": "41.3791",
            "4. close": "42.6229",
            "5. volume": "5831306"
        },
        "2019-01-17": {
            "1. open": "41.2493",
            "2. high": "41.3163",
            "3. low": "40.7761",
            "4. close": "40.9855",
            "5. volume": "3409173"
        },
        "2019-01-16": {
            "1. open": "41.6430",
            "2. high": "41.7602",
            "3. low": "41.2032",
            "4. close": "41.7518",
            "5. volume": "2860920"
        },
        "2019-01-15": {
            "1. open": "41.5424",
            "2. high": "42.2795",
            "3. low": "41.2158",
            "4. close": "41.4084",
            "5. volume": "3496604"
        },
        "2019-01-14": {
            "1. open": "40.6211",
            "2. high": "41.4503",
            "3. low": "40.5458",
            "4. close": "41.2702",
            "5. volume": "3410411"
        },
        "2019-01-11": {
            "1. open": "41.4545",
            "2. high": "41.4838",
            "3. low": "40.3029",
            "4. close": "40.9603",
            "5. volume": "4272768"
        },
        "2019-01-10": {
            "1. open": "40.6630",
            "2. high": "41.2828",
            "3. low": "40.0600",
            "4. close": "41.2828",
            "5. volume": "3822056"
        },
        "2019-01-09": {
            "1. open": "40.3657",
            "2. high": "41.6639",
            "3. low": "40.1856",
            "4. close": "40.9687",
            "5. volume": "6022579"
        },
        "2019-01-08": {
            "1. open": "39.3648",
            "2. high": "40.5374",
            "3. low": "39.2434",
            "4. close": "39.7836",
            "5. volume": "4280087"
        },
        "2019-01-07": {
            "1. open": "39.7794",
            "2. high": "39.9930",
            "3. low": "39.0968",
            "4. close": "39.4988",
            "5. volume": "3144955"
        },
        "2019-01-04": {
            "1. open": "37.9745",
            "2. high": "39.4234",
            "3. low": "37.8530",
            "4. close": "39.4234",
            "5. volume": "5093300"
        },
        "2019-01-03": {
            "1. open": "37.4468",
            "2. high": "38.0289",
            "3. low": "37.3128",
            "4. close": "37.5013",
            "5. volume": "3399736"
        },
        "2019-01-02": {
            "1. open": "38.4854",
            "2. high": "38.5482",
            "3. low": "37.2793",
            "4. close": "37.8991",
            "5. volume": "4570773"
        },
        "2018-12-28": {
            "1. open": "38.1378",
            "2. high": "38.6487",
            "3. low": "38.1127",
            "4. close": "38.4519",
            "5. volume": "2348180"
        },
        "2018-12-27": {
            "1. open": "39.3271",
            "2. high": "39.4276",
            "3. low": "37.5306",
            "4. close": "37.9159",
            "5. volume": "5133587"
        },
        "2018-12-21": {
            "1. open": "38.6948",
            "2. high": "39.8548",
            "3. low": "38.3388",
            "4. close": "39.2099",
            "5. volume": "11141280"
        },
        "2018-12-20": {
            "1. open": "39.2350",
            "2. high": "39.4863",
            "3. low": "38.7115",
            "4. close": "38.9586",
            "5. volume": "4755405"
        },
        "2018-12-19": {
            "1. open": "39.5198",
            "2. high": "40.0307",
            "3. low": "39.4821",
            "4. close": "39.5533",
            "5. volume": "4194112"
        },
        "2018-12-18": {
            "1. open": "39.5533",
            "2. high": "40.5625",
            "3. low": "39.3774",
            "4. close": "39.4486",
            "5. volume": "4628468"
        },
        "2018-12-17": {
            "1. open": "39.8255",
            "2. high": "40.3699",
            "3. low": "39.3104",
            "4. close": "39.7166",
            "5. volume": "3605325"
        },
        "2018-12-14": {
            "1. open": "39.3648",
            "2. high": "40.0307",
            "3. low": "38.6948",
            "4. close": "39.6747",
            "5. volume": "5130806"
        },
        "2018-12-13": {
            "1. open": "39.9427",
            "2. high": "40.4201",
            "3. low": "39.6915",
            "4. close": "39.8171",
            "5. volume": "3700736"
        },
        "2018-12-12": {
            "1. open": "39.3439",
            "2. high": "39.9008",
            "3. low": "39.0801",
            "4. close": "39.7166",
            "5. volume": "4905711"
        },
        "2018-12-11": {
            "1. open": "38.5021",
            "2. high": "39.5742",
            "3. low": "38.1629",
            "4. close": "39.1094",
            "5. volume": "6932469"
        },
        "2018-12-10": {
            "1. open": "38.8623",
            "2. high": "38.8623",
            "3. low": "37.7483",
            "4. close": "38.0834",
            "5. volume": "6201896"
        },
        "2018-12-07": {
            "1. open": "40.0139",
            "2. high": "40.2024",
            "3. low": "38.9921",
            "4. close": "39.1429",
            "5. volume": "5070020"
        },
        "2018-12-06": {
            "1. open": "41.1907",
            "2. high": "41.3498",
            "3. low": "39.2434",
            "4. close": "39.2894",
            "5. volume": "9336923"
        },
        "2018-12-05": {
            "1. open": "42.1287",
            "2. high": "42.5726",
            "3. low": "41.8063",
            "4. close": "41.8775",
            "5. volume": "2849571"
        },
        "2018-12-04": {
            "1. open": "43.0919",
            "2. high": "43.2008",
            "3. low": "42.2544",
            "4. close": "42.2544",
            "5. volume": "3694750"
        },
        "2018-12-03": {
            "1. open": "43.7201",
            "2. high": "44.8005",
            "3. low": "43.2678",
            "4. close": "43.5107",
            "5. volume": "7672749"
        },
        "2018-11-30": {
            "1. open": "42.2711",
            "2. high": "42.3297",
            "3. low": "40.8347",
            "4. close": "41.6220",
            "5. volume": "7341792"
        },
        "2018-11-29": {
            "1. open": "42.5643",
            "2. high": "42.7820",
            "3. low": "41.9863",
            "4. close": "42.4386",
            "5. volume": "3671092"
        },
        "2018-11-28": {
            "1. open": "42.7066",
            "2. high": "42.8071",
            "3. low": "42.1455",
            "4. close": "42.3967",
            "5. volume": "3085454"
        },
        "2018-11-27": {
            "1. open": "43.6363",
            "2. high": "43.6363",
            "3. low": "42.1957",
            "4. close": "42.4554",
            "5. volume": "3683800"
        },
        "2018-11-26": {
            "1. open": "42.7066",
            "2. high": "43.7201",
            "3. low": "42.6229",
            "4. close": "43.5023",
            "5. volume": "3486213"
        },
        "2018-11-23": {
            "1. open": "42.1706",
            "2. high": "42.5810",
            "3. low": "42.1287",
            "4. close": "42.4386",
            "5. volume": "2003899"
        },
        "2018-11-22": {
            "1. open": "42.5224",
            "2. high": "42.5224",
            "3. low": "41.8691",
            "4. close": "42.2292",
            "5. volume": "1830471"
        },
        "2018-11-21": {
            "1. open": "42.0115",
            "2. high": "42.6731",
            "3. low": "41.7937",
            "4. close": "42.5810",
            "5. volume": "3086971"
        },
        "2018-11-20": {
            "1. open": "42.1957",
            "2. high": "42.3967",
            "3. low": "41.5550",
            "4. close": "41.6932",
            "5. volume": "4855762"
        },
        "2018-11-19": {
            "1. open": "42.4470",
            "2. high": "42.7234",
            "3. low": "42.0785",
            "4. close": "42.2544",
            "5. volume": "4459905"
        },
        "2018-11-16": {
            "1. open": "43.2175",
            "2. high": "43.5693",
            "3. low": "42.1204",
            "4. close": "42.2879",
            "5. volume": "4894118"
        },
        "2018-11-15": {
            "1. open": "43.1422",
            "2. high": "43.3683",
            "3. low": "42.2292",
            "4. close": "42.7653",
            "5. volume": "5054950"
        },
        "2018-11-14": {
            "1. open": "43.5358",
            "2. high": "44.7503",
            "3. low": "43.4018",
            "4. close": "43.7955",
            "5. volume": "4387665"
        },
        "2018-11-13": {
            "1. open": "42.1957",
            "2. high": "43.6363",
            "3. low": "42.1790",
            "4. close": "43.4604",
            "5. volume": "4620464"
        },
        "2018-11-12": {
            "1. open": "42.7904",
            "2. high": "43.0249",
            "3. low": "42.0617",
            "4. close": "42.2209",
            "5. volume": "3402425"
        },
        "2018-11-09": {
            "1. open": "42.7150",
            "2. high": "42.8825",
            "3. low": "42.0952",
            "4. close": "42.5140",
            "5. volume": "3296172"
        },
        "2018-11-08": {
            "1. open": "43.8457",
            "2. high": "43.9211",
            "3. low": "42.8741",
            "4. close": "42.9663",
            "5. volume": "4393933"
        },
        "2018-11-07": {
            "1. open": "43.7787",
            "2. high": "44.3399",
            "3. low": "43.5526",
            "4. close": "43.8038",
            "5. volume": "3339733"
        },
        "2018-11-06": {
            "1. open": "44.2645",
            "2. high": "44.3399",
            "3. low": "43.6782",
            "4. close": "43.7787",
            "5. volume": "2582822"
        },
        "2018-11-05": {
            "1. open": "44.6414",
            "2. high": "44.6916",
            "3. low": "44.1137",
            "4. close": "44.1305",
            "5. volume": "2574153"
        },
        "2018-11-02": {
            "1. open": "45.3365",
            "2. high": "45.9145",
            "3. low": "44.4487",
            "4. close": "44.5074",
            "5. volume": "5303977"
        },
        "2018-11-01": {
            "1. open": "43.7452",
            "2. high": "44.5660",
            "3. low": "43.4772",
            "4. close": "44.0300",
            "5. volume": "2893154"
        },
        "2018-10-31": {
            "1. open": "44.3064",
            "2. high": "44.3901",
            "3. low": "43.6028",
            "4. close": "43.8541",
            "5. volume": "4293941"
        },
        "2018-10-30": {
            "1. open": "44.1221",
            "2. high": "44.3817",
            "3. low": "43.3767",
            "4. close": "43.6531",
            "5. volume": "4227309"
        },
        "2018-10-29": {
            "1. open": "43.0500",
            "2. high": "45.6716",
            "3. low": "43.0249",
            "4. close": "43.9127",
            "5. volume": "6301314"
        },
        "2018-10-26": {
            "1. open": "42.6145",
            "2. high": "43.0249",
            "3. low": "42.1622",
            "4. close": "43.0249",
            "5. volume": "4411562"
        },
        "2018-10-25": {
            "1. open": "41.7100",
            "2. high": "43.3599",
            "3. low": "41.7100",
            "4. close": "43.0082",
            "5. volume": "5808298"
        },
        "2018-10-24": {
            "1. open": "43.1338",
            "2. high": "43.1589",
            "3. low": "41.7435",
            "4. close": "41.8775",
            "5. volume": "4916089"
        },
        "2018-10-23": {
            "1. open": "41.9947",
            "2. high": "42.5978",
            "3. low": "41.6430",
            "4. close": "42.2795",
            "5. volume": "5512675"
        },
        "2018-10-22": {
            "1. open": "43.1757",
            "2. high": "44.0718",
            "3. low": "42.5559",
            "4. close": "42.5559",
            "5. volume": "4344803"
        },
        "2018-10-19": {
            "1. open": "43.8708",
            "2. high": "43.9546",
            "3. low": "40.8473",
            "4. close": "43.0417",
            "5. volume": "9510534"
        },
        "2018-10-18": {
            "1. open": "44.3231",
            "2. high": "44.8256",
            "3. low": "43.8625",
            "4. close": "43.8960",
            "5. volume": "2535328"
        },
        "2018-10-17": {
            "1. open": "44.9261",
            "2. high": "44.9261",
            "3. low": "43.7871",
            "4. close": "44.1891",
            "5. volume": "3299834"
        },
        "2018-10-16": {
            "1. open": "44.2645",
            "2. high": "44.8424",
            "3. low": "43.8290",
            "4. close": "44.5828",
            "5. volume": "3803154"
        },
        "2018-10-15": {
            "1. open": "43.9965",
            "2. high": "44.5660",
            "3. low": "43.5777",
            "4. close": "44.3231",
            "5. volume": "3149634"
        },
        "2018-10-12": {
            "1. open": "44.5576",
            "2. high": "45.0937",
            "3. low": "44.1807",
            "4. close": "44.2980",
            "5. volume": "3355733"
        },
        "2018-10-11": {
            "1. open": "44.1137",
            "2. high": "44.7168",
            "3. low": "43.6531",
            "4. close": "44.1388",
            "5. volume": "5467425"
        },
        "2018-10-10": {
            "1. open": "45.6464",
            "2. high": "45.7637",
            "3. low": "44.8256",
            "4. close": "44.8926",
            "5. volume": "4153982"
        },
        "2018-10-09": {
            "1. open": "45.7051",
            "2. high": "45.8307",
            "3. low": "44.9178",
            "4. close": "45.5794",
            "5. volume": "3096328"
        },
        "2018-10-08": {
            "1. open": "46.2160",
            "2. high": "46.3416",
            "3. low": "45.6799",
            "4. close": "45.7302",
            "5. volume": "2952837"
        },
        "2018-10-05": {
            "1. open": "47.1792",
            "2. high": "47.2378",
            "3. low": "46.3751",
            "4. close": "46.5761",
            "5. volume": "2978584"
        },
        "2018-10-04": {
            "1. open": "47.5728",
            "2. high": "47.8157",
            "3. low": "46.9698",
            "4. close": "47.2713",
            "5. volume": "4299941"
        },
        "2018-10-02": {
            "1. open": "45.7218",
            "2. high": "47.2629",
            "3. low": "45.6883",
            "4. close": "46.9028",
            "5. volume": "4957695"
        },
        "2018-10-01": {
            "1. open": "45.6129",
            "2. high": "46.1741",
            "3. low": "45.1607",
            "4. close": "45.9647",
            "5. volume": "2518242"
        },
        "2018-09-28": {
            "1. open": "46.3332",
            "2. high": "46.3667",
            "3. low": "45.3282",
            "4. close": "45.5208",
            "5. volume": "4371302"
        },
        "2018-09-27": {
            "1. open": "46.1490",
            "2. high": "46.5761",
            "3. low": "45.4957",
            "4. close": "46.5594",
            "5. volume": "3884896"
        },
        "2018-09-26": {
            "1. open": "45.9145",
            "2. high": "46.0150",
            "3. low": "44.7670",
            "4. close": "45.9228",
            "5. volume": "5032525"
        },
        "2018-09-25": {
            "1. open": "47.0368",
            "2. high": "47.2210",
            "3. low": "45.4119",
            "4. close": "45.8474",
            "5. volume": "6202208"
        },
        "2018-09-24": {
            "1. open": "48.1507",
            "2. high": "48.1507",
            "3. low": "46.9446",
            "4. close": "47.0116",
            "5. volume": "3956861"
        },
        "2018-09-21": {
            "1. open": "48.5779",
            "2. high": "49.2563",
            "3. low": "48.0418",
            "4. close": "48.2512",
            "5. volume": "9215794"
        },
        "2018-09-20": {
            "1. open": "47.0200",
            "2. high": "48.2093",
            "3. low": "47.0033",
            "4. close": "47.9162",
            "5. volume": "4286869"
        },
        "2018-09-19": {
            "1. open": "46.7353",
            "2. high": "47.2964",
            "3. low": "46.7353",
            "4. close": "47.1708",
            "5. volume": "2995247"
        },
        "2018-09-18": {
            "1. open": "46.5007",
            "2. high": "47.2964",
            "3. low": "46.3332",
            "4. close": "46.7101",
            "5. volume": "4318441"
        },
        "2018-09-17": {
            "1. open": "46.1155",
            "2. high": "46.7771",
            "3. low": "46.0317",
            "4. close": "46.4086",
            "5. volume": "2643977"
        },
        "2018-09-14": {
            "1. open": "46.3751",
            "2. high": "47.0200",
            "3. low": "46.1992",
            "4. close": "46.5175",
            "5. volume": "3500191"
        },
        "2018-09-13": {
            "1. open": "45.6883",
            "2. high": "46.5761",
            "3. low": "45.6632",
            "4. close": "46.1406",
            "5. volume": "3524228"
        },
        "2018-09-12": {
            "1. open": "45.3198",
            "2. high": "45.6799",
            "3. low": "44.9513",
            "4. close": "45.6716",
            "5. volume": "2430843"
        },
        "2018-09-11": {
            "1. open": "45.9061",
            "2. high": "45.9396",
            "3. low": "45.0183",
            "4. close": "45.2695",
            "5. volume": "2818817"
        },
        "2018-09-10": {
            "1. open": "45.6381",
            "2. high": "45.7972",
            "3. low": "45.2277",
            "4. close": "45.6464",
            "5. volume": "2496864"
        },
        "2018-09-07": {
            "1. open": "45.4957",
            "2. high": "45.6464",
            "3. low": "45.3114",
            "4. close": "45.6297",
            "5. volume": "2590854"
        },
        "2018-09-06": {
            "1. open": "45.4957",
            "2. high": "46.1406",
            "3. low": "45.3700",
            "4. close": "45.4957",
            "5. volume": "2738082"
        },
        "2018-09-05": {
            "1. open": "45.1690",
            "2. high": "45.7804",
            "3. low": "44.8256",
            "4. close": "45.4622",
            "5. volume": "3907174"
        },
        "2018-09-04": {
            "1. open": "46.2160",
            "2. high": "46.2411",
            "3. low": "45.1104",
            "4. close": "45.3952",
            "5. volume": "3353876"
        },
        "2018-09-03": {
            "1. open": "46.5677",
            "2. high": "46.6096",
            "3. low": "45.8558",
            "4. close": "46.0652",
            "5. volume": "2435014"
        },
        "2018-08-31": {
            "1. open": "46.7855",
            "2. high": "47.1289",
            "3. low": "46.5929",
            "4. close": "46.6515",
            "5. volume": "3345369"
        },
        "2018-08-30": {
            "1. open": "47.3550",
            "2. high": "48.0167",
            "3. low": "46.6431",
            "4. close": "47.4472",
            "5. volume": "3228762"
        },
        "2018-08-29": {
            "1. open": "47.2797",
            "2. high": "47.5142",
            "3. low": "46.9111",
            "4. close": "47.4639",
            "5. volume": "1914798"
        },
        "2018-08-28": {
            "1. open": "47.3718",
            "2. high": "47.7236",
            "3. low": "47.1540",
            "4. close": "47.1540",
            "5. volume": "2667177"
        },
        "2018-08-27": {
            "1. open": "46.1155",
            "2. high": "47.0786",
            "3. low": "46.0652",
            "4. close": "46.9949",
            "5. volume": "2587137"
        },
        "2018-08-24": {
            "1. open": "45.7302",
            "2. high": "46.0652",
            "3. low": "45.5208",
            "4. close": "45.8558",
            "5. volume": "2017459"
        },
        "2018-08-23": {
            "1. open": "46.1573",
            "2. high": "46.3081",
            "3. low": "45.5208",
            "4. close": "45.5711",
            "5. volume": "2746752"
        },
        "2018-08-22": {
            "1. open": "46.7017",
            "2. high": "47.2127",
            "3. low": "45.5292",
            "4. close": "46.3165",
            "5. volume": "4283446"
        },
        "2018-08-21": {
            "1. open": "46.1992",
            "2. high": "46.8944",
            "3. low": "45.8642",
            "4. close": "46.7939",
            "5. volume": "2945241"
        },
        "2018-08-20": {
            "1. open": "46.1908",
            "2. high": "46.5594",
            "3. low": "45.9982",
            "4. close": "46.3081",
            "5. volume": "1958014"
        },
        "2018-08-17": {
            "1. open": "46.3165",
            "2. high": "46.4505",
            "3. low": "45.4119",
            "4. close": "45.9982",
            "5. volume": "3762564"
        },
        "2018-08-16": {
            "1. open": "46.5426",
            "2. high": "46.6682",
            "3. low": "46.1071",
            "4. close": "46.3081",
            "5. volume": "2770577"
        },
        "2018-08-15": {
            "1. open": "47.4220",
            "2. high": "47.6733",
            "3. low": "45.8558",
            "4. close": "46.1071",
            "5. volume": "5133679"
        },
        "2018-08-14": {
            "1. open": "48.0921",
            "2. high": "48.2596",
            "3. low": "46.9530",
            "4. close": "47.2797",
            "5. volume": "3192461"
        },
        "2018-08-13": {
            "1. open": "48.0753",
            "2. high": "48.4606",
            "3. low": "47.9329",
            "4. close": "47.9329",
            "5. volume": "2508866"
        },
        "2018-08-10": {
            "1. open": "49.1641",
            "2. high": "49.1641",
            "3. low": "47.7152",
            "4. close": "47.9078",
            "5. volume": "4484731"
        },
        "2018-08-09": {
            "1. open": "49.3400",
            "2. high": "49.7337",
            "3. low": "49.1139",
            "4. close": "49.4489",
            "5. volume": "2066612"
        },
        "2018-08-08": {
            "1. open": "49.2563",
            "2. high": "49.6415",
            "3. low": "49.0720",
            "4. close": "49.4657",
            "5. volume": "1794580"
        },
        "2018-08-07": {
            "1. open": "48.9631",
            "2. high": "49.7504",
            "3. low": "48.9631",
            "4. close": "49.3233",
            "5. volume": "2814065"
        },
        "2018-08-06": {
            "1. open": "48.9045",
            "2. high": "49.4070",
            "3. low": "48.6532",
            "4. close": "48.7872",
            "5. volume": "2263625"
        },
        "2018-08-03": {
            "1. open": "48.2261",
            "2. high": "49.0218",
            "3. low": "48.0670",
            "4. close": "48.7119",
            "5. volume": "2395590"
        },
        "2018-08-02": {
            "1. open": "48.4439",
            "2. high": "48.5109",
            "3. low": "47.5393",
            "4. close": "48.0837",
            "5. volume": "3830268"
        },
        "2018-08-01": {
            "1. open": "49.7504",
            "2. high": "49.7588",
            "3. low": "48.6281",
            "4. close": "48.7789",
            "5. volume": "4045856"
        },
        "2018-07-31": {
            "1. open": "49.5829",
            "2. high": "49.9849",
            "3. low": "49.2647",
            "4. close": "49.5410",
            "5. volume": "3825862"
        },
        "2018-07-30": {
            "1. open": "49.5410",
            "2. high": "49.9347",
            "3. low": "49.4238",
            "4. close": "49.7086",
            "5. volume": "1913581"
        },
        "2018-07-27": {
            "1. open": "49.7672",
            "2. high": "50.1943",
            "3. low": "49.3233",
            "4. close": "49.6583",
            "5. volume": "3650970"
        },
        "2018-07-26": {
            "1. open": "48.9966",
            "2. high": "50.0436",
            "3. low": "47.8157",
            "4. close": "49.8426",
            "5. volume": "6761972"
        },
        "2018-07-25": {
            "1. open": "49.3987",
            "2. high": "49.4740",
            "3. low": "48.0000",
            "4. close": "48.4774",
            "5. volume": "4128375"
        },
        "2018-07-24": {
            "1. open": "48.6784",
            "2. high": "50.0184",
            "3. low": "48.6030",
            "4. close": "49.5578",
            "5. volume": "4640428"
        },
        "2018-07-23": {
            "1. open": "47.8157",
            "2. high": "48.3601",
            "3. low": "47.5393",
            "4. close": "48.3601",
            "5. volume": "2341470"
        },
        "2018-07-20": {
            "1. open": "49.0888",
            "2. high": "49.0888",
            "3. low": "47.6147",
            "4. close": "47.9581",
            "5. volume": "5398382"
        },
        "2018-07-19": {
            "1. open": "48.8291",
            "2. high": "49.2730",
            "3. low": "48.7956",
            "4. close": "49.1139",
            "5. volume": "2948865"
        },
        "2018-07-18": {
            "1. open": "48.7705",
            "2. high": "49.1138",
            "3. low": "48.5946",
            "4. close": "48.7956",
            "5. volume": "3292650"
        },
        "2018-07-17": {
            "1. open": "47.7236",
            "2. high": "48.4020",
            "3. low": "47.6984",
            "4. close": "48.1423",
            "5. volume": "2862884"
        },
        "2018-07-16": {
            "1. open": "47.8911",
            "2. high": "48.1256",
            "3. low": "47.5896",
            "4. close": "47.8073",
            "5. volume": "2364663"
        },
        "2018-07-13": {
            "1. open": "48.0837",
            "2. high": "48.3015",
            "3. low": "47.8659",
            "4. close": "47.9497",
            "5. volume": "2298258"
        },
        "2018-07-12": {
            "1. open": "48.2847",
            "2. high": "48.2847",
            "3. low": "47.4807",
            "4. close": "47.8743",
            "5. volume": "2855572"
        },
        "2018-07-11": {
            "1. open": "48.4439",
            "2. high": "48.5109",
            "3. low": "47.8241",
            "4. close": "47.8911",
            "5. volume": "3633090"
        },
        "2018-07-10": {
            "1. open": "48.7454",
            "2. high": "48.9883",
            "3. low": "48.4355",
            "4. close": "48.8710",
            "5. volume": "2317361"
        },
        "2018-07-09": {
            "1. open": "48.9464",
            "2. high": "48.9548",
            "3. low": "48.1926",
            "4. close": "48.6616",
            "5. volume": "2621285"
        },
        "2018-07-06": {
            "1. open": "49.4740",
            "2. high": "49.4740",
            "3. low": "48.2763",
            "4. close": "48.6114",
            "5. volume": "4409486"
        },
        "2018-07-05": {
            "1. open": "48.5779",
            "2. high": "49.5494",
            "3. low": "48.4439",
            "4. close": "48.9966",
            "5. volume": "6349142"
        },
        "2018-07-04": {
            "1. open": "47.0033",
            "2. high": "47.4388",
            "3. low": "46.9028",
            "4. close": "47.2210",
            "5. volume": "2866553"
        },
        "2018-07-03": {
            "1. open": "46.7855",
            "2. high": "47.4639",
            "3. low": "46.5510",
            "4. close": "46.9614",
            "5. volume": "4520172"
        },
        "2018-07-02": {
            "1. open": "46.0233",
            "2. high": "47.2462",
            "3. low": "45.8810",
            "4. close": "46.5510",
            "5. volume": "6031725"
        },
        "2018-06-29": {
            "1. open": "46.8106",
            "2. high": "46.8441",
            "3. low": "46.0485",
            "4. close": "46.1741",
            "5. volume": "4183949"
        },
        "2018-06-28": {
            "1. open": "46.4840",
            "2. high": "47.0535",
            "3. low": "45.8893",
            "4. close": "46.2578",
            "5. volume": "4906998"
        },
        "2018-06-27": {
            "1. open": "46.5259",
            "2. high": "47.4388",
            "3. low": "45.9815",
            "4. close": "46.5929",
            "5. volume": "6329543"
        },
        "2018-06-26": {
            "1. open": "47.3215",
            "2. high": "47.6817",
            "3. low": "46.2914",
            "4. close": "46.5929",
            "5. volume": "5249924"
        },
        "2018-06-25": {
            "1. open": "47.9078",
            "2. high": "47.9497",
            "3. low": "46.9614",
            "4. close": "46.9614",
            "5. volume": "5465282"
        },
        "2018-06-22": {
            "1. open": "48.3517",
            "2. high": "48.4522",
            "3. low": "47.6231",
            "4. close": "48.2931",
            "5. volume": "5853207"
        },
        "2018-06-21": {
            "1. open": "49.2479",
            "2. high": "49.4154",
            "3. low": "48.2010",
            "4. close": "48.4439",
            "5. volume": "12572350"
        },
        "2018-06-20": {
            "1. open": "51.1910",
            "2. high": "51.4172",
            "3. low": "50.5629",
            "4. close": "50.6299",
            "5. volume": "4648994"
        },
        "2018-06-19": {
            "1. open": "50.9397",
            "2. high": "51.2078",
            "3. low": "50.5294",
            "4. close": "51.0068",
            "5. volume": "3516204"
        },
        "2018-06-18": {
            "1. open": "51.8778",
            "2. high": "52.0872",
            "3. low": "51.2078",
            "4. close": "51.7019",
            "5. volume": "3186041"
        },
        "2018-06-15": {
            "1. open": "52.9917",
            "2. high": "53.2933",
            "3. low": "52.0034",
            "4. close": "52.1961",
            "5. volume": "19819430"
        },
        "2018-06-14": {
            "1. open": "51.2580",
            "2. high": "53.1258",
            "3. low": "51.1910",
            "4. close": "52.9247",
            "5. volume": "5353335"
        },
        "2018-06-13": {
            "1. open": "52.2715",
            "2. high": "52.3385",
            "3. low": "51.5260",
            "4. close": "51.7019",
            "5. volume": "3353213"
        },
        "2018-06-12": {
            "1. open": "52.0118",
            "2. high": "52.4055",
            "3. low": "51.8276",
            "4. close": "52.1877",
            "5. volume": "5395993"
        },
        "2018-06-11": {
            "1. open": "51.0068",
            "2. high": "51.4423",
            "3. low": "50.6382",
            "4. close": "51.4423",
            "5. volume": "5177768"
        },
        "2018-06-08": {
            "1. open": "51.8443",
            "2. high": "51.9616",
            "3. low": "51.3083",
            "4. close": "51.8946",
            "5. volume": "3563648"
        },
        "2018-06-07": {
            "1. open": "52.3468",
            "2. high": "52.8159",
            "3. low": "52.0369",
            "4. close": "52.2380",
            "5. volume": "2845138"
        },
        "2018-06-06": {
            "1. open": "52.0369",
            "2. high": "52.3385",
            "3. low": "51.6517",
            "4. close": "52.2212",
            "5. volume": "3790258"
        },
        "2018-06-05": {
            "1. open": "52.0118",
            "2. high": "52.7991",
            "3. low": "52.0034",
            "4. close": "52.0956",
            "5. volume": "3235212"
        },
        "2018-06-04": {
            "1. open": "52.3050",
            "2. high": "52.4808",
            "3. low": "51.9029",
            "4. close": "52.0621",
            "5. volume": "2243339"
        },
        "2018-06-01": {
            "1. open": "51.9532",
            "2. high": "52.3720",
            "3. low": "51.6517",
            "4. close": "51.9532",
            "5. volume": "4694942"
        },
        "2018-05-31": {
            "1. open": "52.3468",
            "2. high": "52.4390",
            "3. low": "51.3501",
            "4. close": "51.6600",
            "5. volume": "9912215"
        },
        "2018-05-30": {
            "1. open": "52.7740",
            "2. high": "52.8494",
            "3. low": "52.1458",
            "4. close": "52.6567",
            "5. volume": "4627128"
        },
        "2018-05-29": {
            "1. open": "53.3938",
            "2. high": "53.3938",
            "3. low": "52.2212",
            "4. close": "52.9247",
            "5. volume": "5613837"
        },
        "2018-05-28": {
            "1. open": "54.6082",
            "2. high": "54.7841",
            "3. low": "53.4189",
            "4. close": "53.7874",
            "5. volume": "3163033"
        },
        "2018-05-25": {
            "1. open": "54.7757",
            "2. high": "54.9265",
            "3. low": "53.9717",
            "4. close": "54.4993",
            "5. volume": "4493390"
        },
        "2018-05-24": {
            "1. open": "55.6384",
            "2. high": "55.6887",
            "3. low": "54.0722",
            "4. close": "54.6250",
            "5. volume": "6841903"
        },
        "2018-05-23": {
            "1. open": "57.0706",
            "2. high": "57.2884",
            "3. low": "55.8227",
            "4. close": "56.1828",
            "5. volume": "4185751"
        },
        "2018-05-22": {
            "1. open": "57.1544",
            "2. high": "57.4894",
            "3. low": "56.7188",
            "4. close": "57.2716",
            "5. volume": "3996449"
        },
        "2018-05-18": {
            "1. open": "56.7356",
            "2. high": "57.0874",
            "3. low": "56.2666",
            "4. close": "56.4508",
            "5. volume": "4684456"
        },
        "2018-05-17": {
            "1. open": "56.0069",
            "2. high": "56.7858",
            "3. low": "55.9902",
            "4. close": "56.7858",
            "5. volume": "3391587"
        },
        "2018-05-16": {
            "1. open": "56.1158",
            "2. high": "56.2498",
            "3. low": "55.9232",
            "4. close": "56.0069",
            "5. volume": "1984079"
        },
        "2018-05-15": {
            "1. open": "55.9483",
            "2. high": "56.2833",
            "3. low": "55.7054",
            "4. close": "56.0320",
            "5. volume": "2800242"
        },
        "2018-05-14": {
            "1. open": "56.2582",
            "2. high": "56.2582",
            "3. low": "55.6133",
            "4. close": "55.9818",
            "5. volume": "2220115"
        },
        "2018-05-11": {
            "1. open": "56.3168",
            "2. high": "56.3168",
            "3. low": "55.8980",
            "4. close": "56.1577",
            "5. volume": "2261964"
        },
        "2018-05-10": {
            "1. open": "56.2917",
            "2. high": "56.4843",
            "3. low": "55.8478",
            "4. close": "56.2749",
            "5. volume": "1920146"
        },
        "2018-05-09": {
            "1. open": "55.7975",
            "2. high": "56.3503",
            "3. low": "55.7557",
            "4. close": "56.1996",
            "5. volume": "2580098"
        },
        "2018-05-08": {
            "1. open": "55.9734",
            "2. high": "56.1326",
            "3. low": "55.7054",
            "4. close": "56.1326",
            "5. volume": "2699198"
        },
        "2018-05-07": {
            "1. open": "55.6217",
            "2. high": "56.1493",
            "3. low": "55.4123",
            "4. close": "55.9734",
            "5. volume": "2237735"
        },
        "2018-05-04": {
            "1. open": "55.5128",
            "2. high": "55.6803",
            "3. low": "55.2029",
            "4. close": "55.6803",
            "5. volume": "2790006"
        },
        "2018-05-03": {
            "1. open": "55.7557",
            "2. high": "55.9734",
            "3. low": "55.3034",
            "4. close": "55.5546",
            "5. volume": "2868004"
        },
        "2018-05-02": {
            "1. open": "54.6752",
            "2. high": "56.0739",
            "3. low": "54.6417",
            "4. close": "55.7389",
            "5. volume": "4542531"
        },
        "2018-04-30": {
            "1. open": "55.0270",
            "2. high": "55.2615",
            "3. low": "54.4491",
            "4. close": "54.8595",
            "5. volume": "2622353"
        },
        "2018-04-27": {
            "1. open": "55.0354",
            "2. high": "55.2448",
            "3. low": "54.4742",
            "4. close": "54.9767",
            "5. volume": "3319048"
        },
        "2018-04-26": {
            "1. open": "54.2313",
            "2. high": "54.9097",
            "3. low": "53.8879",
            "4. close": "54.4658",
            "5. volume": "3926346"
        },
        "2018-04-25": {
            "1. open": "53.7874",
            "2. high": "54.4575",
            "3. low": "53.4189",
            "4. close": "54.4491",
            "5. volume": "4998118"
        },
        "2018-04-24": {
            "1. open": "54.5663",
            "2. high": "54.7171",
            "3. low": "54.1392",
            "4. close": "54.5747",
            "5. volume": "3209019"
        },
        "2018-04-23": {
            "1. open": "54.4407",
            "2. high": "54.9181",
            "3. low": "54.2146",
            "4. close": "54.7338",
            "5. volume": "2468009"
        },
        "2018-04-20": {
            "1. open": "54.5328",
            "2. high": "54.6920",
            "3. low": "54.2899",
            "4. close": "54.5412",
            "5. volume": "3683584"
        },
        "2018-04-19": {
            "1. open": "54.3737",
            "2. high": "54.6417",
            "3. low": "54.3318",
            "4. close": "54.6082",
            "5. volume": "2689318"
        },
        "2018-04-18": {
            "1. open": "54.7841",
            "2. high": "55.0772",
            "3. low": "54.3402",
            "4. close": "54.6333",
            "5. volume": "4809237"
        },
        "2018-04-17": {
            "1. open": "54.8427",
            "2. high": "55.4876",
            "3. low": "54.5663",
            "4. close": "55.2783",
            "5. volume": "2900792"
        },
        "2018-04-16": {
            "1. open": "55.1024",
            "2. high": "55.2364",
            "3. low": "54.6166",
            "4. close": "54.7003",
            "5. volume": "2147726"
        },
        "2018-04-13": {
            "1. open": "55.1359",
            "2. high": "55.5630",
            "3. low": "54.9014",
            "4. close": "54.9851",
            "5. volume": "2861373"
        },
        "2018-04-12": {
            "1. open": "54.5663",
            "2. high": "54.9014",
            "3. low": "54.3737",
            "4. close": "54.8344",
            "5. volume": "2805601"
        },
        "2018-04-11": {
            "1. open": "55.0437",
            "2. high": "55.1526",
            "3. low": "54.4658",
            "4. close": "54.6501",
            "5. volume": "2917374"
        },
        "2018-04-10": {
            "1. open": "55.4458",
            "2. high": "55.6887",
            "3. low": "55.0186",
            "4. close": "55.0605",
            "5. volume": "4155912"
        },
        "2018-04-09": {
            "1. open": "55.0772",
            "2. high": "55.1526",
            "3. low": "54.0554",
            "4. close": "54.3988",
            "5. volume": "3846835"
        },
        "2018-04-06": {
            "1. open": "55.2783",
            "2. high": "55.5714",
            "3. low": "54.4993",
            "4. close": "54.7171",
            "5. volume": "5589308"
        },
        "2018-04-05": {
            "1. open": "58.2097",
            "2. high": "58.4358",
            "3. low": "57.3805",
            "4. close": "58.3018",
            "5. volume": "6660123"
        },
        "2018-04-04": {
            "1. open": "57.7909",
            "2. high": "57.7909",
            "3. low": "56.2414",
            "4. close": "57.0455",
            "5. volume": "4916389"
        },
        "2018-04-03": {
            "1. open": "57.4475",
            "2. high": "57.8328",
            "3. low": "56.9366",
            "4. close": "57.4224",
            "5. volume": "4175871"
        },
        "2018-03-29": {
            "1. open": "55.6970",
            "2. high": "58.0003",
            "3. low": "55.6133",
            "4. close": "57.7658",
            "5. volume": "8027224"
        },
        "2018-03-28": {
            "1. open": "55.2783",
            "2. high": "55.6049",
            "3. low": "54.5496",
            "4. close": "55.5295",
            "5. volume": "4213944"
        },
        "2018-03-27": {
            "1. open": "56.1158",
            "2. high": "56.4257",
            "3. low": "55.5379",
            "4. close": "55.6719",
            "5. volume": "4005786"
        },
        "2018-03-26": {
            "1. open": "55.3620",
            "2. high": "56.0739",
            "3. low": "54.6585",
            "4. close": "54.8846",
            "5. volume": "3385802"
        },
        "2018-03-23": {
            "1. open": "55.7808",
            "2. high": "55.9064",
            "3. low": "54.6082",
            "4. close": "55.0856",
            "5. volume": "5120907"
        },
        "2018-03-22": {
            "1. open": "56.9534",
            "2. high": "57.3051",
            "3. low": "55.6133",
            "4. close": "56.1409",
            "5. volume": "5595064"
        },
        "2018-03-21": {
            "1. open": "57.5396",
            "2. high": "57.5396",
            "3. low": "57.1962",
            "4. close": "57.4810",
            "5. volume": "2097715"
        },
        "2018-03-20": {
            "1. open": "57.1125",
            "2. high": "57.6569",
            "3. low": "56.9869",
            "4. close": "57.5229",
            "5. volume": "2725232"
        },
        "2018-03-19": {
            "1. open": "57.7490",
            "2. high": "58.0087",
            "3. low": "56.9785",
            "4. close": "57.3973",
            "5. volume": "3853809"
        },
        "2018-03-16": {
            "1. open": "57.3721",
            "2. high": "58.2097",
            "3. low": "57.3721",
            "4. close": "57.9333",
            "5. volume": "14720060"
        },
        "2018-03-15": {
            "1. open": "56.6016",
            "2. high": "57.2465",
            "3. low": "56.3084",
            "4. close": "57.1544",
            "5. volume": "4182067"
        },
        "2018-03-14": {
            "1. open": "56.5932",
            "2. high": "57.0036",
            "3. low": "56.2163",
            "4. close": "56.5346",
            "5. volume": "3390347"
        },
        "2018-03-13": {
            "1. open": "57.3303",
            "2. high": "57.7658",
            "3. low": "56.3252",
            "4. close": "56.7105",
            "5. volume": "3810263"
        },
        "2018-03-12": {
            "1. open": "57.4140",
            "2. high": "57.4308",
            "3. low": "57.0371",
            "4. close": "57.2214",
            "5. volume": "1896084"
        },
        "2018-03-09": {
            "1. open": "56.8696",
            "2. high": "57.2632",
            "3. low": "56.4676",
            "4. close": "56.8863",
            "5. volume": "2930709"
        },
        "2018-03-08": {
            "1. open": "56.7356",
            "2. high": "56.9199",
            "3. low": "55.9399",
            "4. close": "56.8528",
            "5. volume": "3512444"
        },
        "2018-03-07": {
            "1. open": "56.3336",
            "2. high": "57.2214",
            "3. low": "55.6803",
            "4. close": "56.8277",
            "5. volume": "3638450"
        },
        "2018-03-06": {
            "1. open": "57.3303",
            "2. high": "57.5061",
            "3. low": "56.4927",
            "4. close": "56.5932",
            "5. volume": "3265807"
        },
        "2018-03-05": {
            "1. open": "55.4876",
            "2. high": "56.4257",
            "3. low": "55.3704",
            "4. close": "56.3754",
            "5. volume": "4377965"
        },
        "2018-03-02": {
            "1. open": "57.3638",
            "2. high": "57.4140",
            "3. low": "56.0069",
            "4. close": "56.4089",
            "5. volume": "5272674"
        },
        "2018-03-01": {
            "1. open": "58.8881",
            "2. high": "59.0221",
            "3. low": "57.4810",
            "4. close": "57.8077",
            "5. volume": "5237830"
        },
        "2018-02-28": {
            "1. open": "58.7960",
            "2. high": "59.4325",
            "3. low": "58.7708",
            "4. close": "59.0221",
            "5. volume": "3650596"
        },
        "2018-02-27": {
            "1. open": "59.1645",
            "2. high": "59.4493",
            "3. low": "58.2516",
            "4. close": "58.9383",
            "5. volume": "4598301"
        },
        "2018-02-26": {
            "1. open": "59.0053",
            "2. high": "59.1645",
            "3. low": "58.1762",
            "4. close": "58.8211",
            "5. volume": "5530562"
        },
        "2018-02-23": {
            "1. open": "58.8797",
            "2. high": "59.3069",
            "3. low": "58.4358",
            "4. close": "58.9718",
            "5. volume": "4556874"
        },
        "2018-02-22": {
            "1. open": "58.4107",
            "2. high": "58.8043",
            "3. low": "57.9668",
            "4. close": "58.6620",
            "5. volume": "3282784"
        },
        "2018-02-21": {
            "1. open": "59.1059",
            "2. high": "59.1394",
            "3. low": "58.3269",
            "4. close": "58.9132",
            "5. volume": "3104198"
        },
        "2018-02-20": {
            "1. open": "58.9635",
            "2. high": "59.2231",
            "3. low": "58.5112",
            "4. close": "59.1477",
            "5. volume": "3906694"
        },
        "2018-02-19": {
            "1. open": "59.3822",
            "2. high": "59.8680",
            "3. low": "59.1980",
            "4. close": "59.4744",
            "5. volume": "4724547"
        },
        "2018-02-16": {
            "1. open": "60.4962",
            "2. high": "60.8898",
            "3. low": "60.2449",
            "4. close": "60.7223",
            "5. volume": "4811254"
        },
        "2018-02-15": {
            "1. open": "60.4041",
            "2. high": "60.7475",
            "3. low": "59.9853",
            "4. close": "60.2449",
            "5. volume": "4654153"
        },
        "2018-02-14": {
            "1. open": "59.6419",
            "2. high": "60.4878",
            "3. low": "58.5782",
            "4. close": "59.9769",
            "5. volume": "5398329"
        },
        "2018-02-13": {
            "1. open": "59.3236",
            "2. high": "59.4576",
            "3. low": "58.9635",
            "4. close": "59.1477",
            "5. volume": "2810173"
        },
        "2018-02-12": {
            "1. open": "59.3487",
            "2. high": "59.9350",
            "3. low": "58.9300",
            "4. close": "59.4409",
            "5. volume": "4135182"
        },
        "2018-02-09": {
            "1. open": "58.7373",
            "2. high": "59.3404",
            "3. low": "58.3604",
            "4. close": "58.7373",
            "5. volume": "7515202"
        },
        "2018-02-08": {
            "1. open": "58.9132",
            "2. high": "59.5414",
            "3. low": "58.5950",
            "4. close": "58.9048",
            "5. volume": "5486222"
        },
        "2018-02-07": {
            "1. open": "58.9048",
            "2. high": "59.6168",
            "3. low": "58.3018",
            "4. close": "59.1729",
            "5. volume": "5254476"
        },
        "2018-02-06": {
            "1. open": "57.4475",
            "2. high": "59.0975",
            "3. low": "56.6686",
            "4. close": "58.1678",
            "5. volume": "8467594"
        },
        "2018-02-05": {
            "1. open": "59.2315",
            "2. high": "59.9602",
            "3. low": "59.0472",
            "4. close": "59.2147",
            "5. volume": "4184187"
        },
        "2018-02-02": {
            "1. open": "60.3036",
            "2. high": "60.4543",
            "3. low": "58.8462",
            "4. close": "59.6084",
            "5. volume": "5216404"
        },
        "2018-02-01": {
            "1. open": "60.5213",
            "2. high": "62.0875",
            "3. low": "59.7005",
            "4. close": "60.4208",
            "5. volume": "7159132"
        },
        "2018-01-31": {
            "1. open": "61.9535",
            "2. high": "62.2802",
            "3. low": "61.4007",
            "4. close": "61.7525",
            "5. volume": "3923635"
        },
        "2018-01-30": {
            "1. open": "62.1880",
            "2. high": "62.5649",
            "3. low": "61.8195",
            "4. close": "62.0205",
            "5. volume": "3795387"
        },
        "2018-01-29": {
            "1. open": "62.9000",
            "2. high": "63.2098",
            "3. low": "62.5566",
            "4. close": "62.7241",
            "5. volume": "3006415"
        },
        "2018-01-26": {
            "1. open": "61.9703",
            "2. high": "62.6571",
            "3. low": "61.9619",
            "4. close": "62.6571",
            "5. volume": "2797266"
        },
        "2018-01-25": {
            "1. open": "62.9335",
            "2. high": "63.1345",
            "3. low": "61.9033",
            "4. close": "62.3053",
            "5. volume": "4433535"
        },
        "2018-01-24": {
            "1. open": "63.6537",
            "2. high": "64.0558",
            "3. low": "63.1596",
            "4. close": "63.1680",
            "5. volume": "3548676"
        },
        "2018-01-23": {
            "1. open": "63.6537",
            "2. high": "63.9301",
            "3. low": "63.1345",
            "4. close": "63.3941",
            "5. volume": "3276510"
        },
        "2018-01-22": {
            "1. open": "62.7157",
            "2. high": "63.3690",
            "3. low": "62.6236",
            "4. close": "63.2685",
            "5. volume": "2919686"
        },
        "2018-01-19": {
            "1. open": "62.2885",
            "2. high": "63.0507",
            "3. low": "62.2885",
            "4. close": "62.8246",
            "5. volume": "3768230"
        },
        "2018-01-18": {
            "1. open": "62.2215",
            "2. high": "62.4142",
            "3. low": "61.8781",
            "4. close": "62.4142",
            "5. volume": "3227664"
        },
        "2018-01-17": {
            "1. open": "61.8949",
            "2. high": "62.2969",
            "3. low": "61.6101",
            "4. close": "61.9200",
            "5. volume": "2805365"
        },
        "2018-01-16": {
            "1. open": "61.9954",
            "2. high": "62.8078",
            "3. low": "61.7860",
            "4. close": "62.2718",
            "5. volume": "3415340"
        },
        "2018-01-15": {
            "1. open": "62.1462",
            "2. high": "62.2383",
            "3. low": "61.5683",
            "4. close": "61.9870",
            "5. volume": "2160874"
        },
        "2018-01-12": {
            "1. open": "61.9200",
            "2. high": "62.3639",
            "3. low": "61.8111",
            "4. close": "62.1294",
            "5. volume": "3218001"
        },
        "2018-01-11": {
            "1. open": "62.1462",
            "2. high": "62.2802",
            "3. low": "61.0908",
            "4. close": "61.6520",
            "5. volume": "3319565"
        },
        "2018-01-10": {
            "1. open": "61.9786",
            "2. high": "62.3807",
            "3. low": "61.7441",
            "4. close": "62.1043",
            "5. volume": "2839048"
        },
        "2018-01-09": {
            "1. open": "61.8949",
            "2. high": "62.5733",
            "3. low": "61.7106",
            "4. close": "62.1127",
            "5. volume": "3327789"
        },
        "2018-01-08": {
            "1. open": "61.3421",
            "2. high": "62.1545",
            "3. low": "61.3170",
            "4. close": "61.7693",
            "5. volume": "3954673"
        },
        "2018-01-05": {
            "1. open": "60.5129",
            "2. high": "61.1243",
            "3. low": "60.4376",
            "4. close": "61.1243",
            "5. volume": "3492462"
        },
        "2018-01-04": {
            "1. open": "60.1360",
            "2. high": "60.7223",
            "3. low": "60.0858",
            "4. close": "60.3203",
            "5. volume": "3633663"
        },
        "2018-01-03": {
            "1. open": "59.2566",
            "2. high": "59.9267",
            "3. low": "59.1980",
            "4. close": "59.6251",
            "5. volume": "2917382"
        },
        "2018-01-02": {
            "1. open": "59.2482",
            "2. high": "59.5330",
            "3. low": "58.0673",
            "4. close": "59.1477",
            "5. volume": "3986093"
        },
        "2017-12-29": {
            "1. open": "59.3236",
            "2. high": "59.4409",
            "3. low": "59.1226",
            "4. close": "59.2985",
            "5. volume": "1740805"
        },
        "2017-12-28": {
            "1. open": "59.6419",
            "2. high": "59.6921",
            "3. low": "59.2985",
            "4. close": "59.3822",
            "5. volume": "1629967"
        },
        "2017-12-27": {
            "1. open": "59.8848",
            "2. high": "60.3371",
            "3. low": "59.6670",
            "4. close": "59.6670",
            "5. volume": "1753660"
        },
        "2017-12-22": {
            "1. open": "59.6838",
            "2. high": "59.7340",
            "3. low": "59.4576",
            "4. close": "59.7256",
            "5. volume": "1912499"
        },
        "2017-12-21": {
            "1. open": "59.4660",
            "2. high": "59.9853",
            "3. low": "59.3822",
            "4. close": "59.8261",
            "5. volume": "2011009"
        },
        "2017-12-20": {
            "1. open": "59.7005",
            "2. high": "60.0690",
            "3. low": "59.3236",
            "4. close": "59.5079",
            "5. volume": "2699213"
        },
        "2017-12-19": {
            "1. open": "59.7759",
            "2. high": "60.0272",
            "3. low": "59.6084",
            "4. close": "59.6084",
            "5. volume": "1827922"
        },
        "2017-12-18": {
            "1. open": "59.7173",
            "2. high": "60.1779",
            "3. low": "59.6670",
            "4. close": "59.8848",
            "5. volume": "3437619"
        },
        "2017-12-15": {
            "1. open": "59.2985",
            "2. high": "59.4744",
            "3. low": "58.9300",
            "4. close": "59.4744",
            "5. volume": "6983510"
        },
        "2017-12-14": {
            "1. open": "59.6419",
            "2. high": "59.8596",
            "3. low": "59.1226",
            "4. close": "59.3739",
            "5. volume": "3420309"
        },
        "2017-12-13": {
            "1. open": "59.3236",
            "2. high": "59.7675",
            "3. low": "59.2147",
            "4. close": "59.4660",
            "5. volume": "3282192"
        },
        "2017-12-12": {
            "1. open": "58.8462",
            "2. high": "59.2482",
            "3. low": "58.4442",
            "4. close": "59.2482",
            "5. volume": "2867586"
        },
        "2017-12-11": {
            "1. open": "58.8797",
            "2. high": "59.1310",
            "3. low": "58.8043",
            "4. close": "58.8043",
            "5. volume": "2217906"
        },
        "2017-12-08": {
            "1. open": "58.7960",
            "2. high": "59.3404",
            "3. low": "58.7122",
            "4. close": "58.8797",
            "5. volume": "3494459"
        },
        "2017-12-07": {
            "1. open": "58.6285",
            "2. high": "58.7457",
            "3. low": "58.0924",
            "4. close": "58.2934",
            "5. volume": "1794155"
        },
        "2017-12-06": {
            "1. open": "58.1846",
            "2. high": "58.4526",
            "3. low": "57.7993",
            "4. close": "58.3186",
            "5. volume": "2768101"
        },
        "2017-12-05": {
            "1. open": "58.2599",
            "2. high": "58.8127",
            "3. low": "58.0589",
            "4. close": "58.6452",
            "5. volume": "3328982"
        },
        "2017-12-04": {
            "1. open": "58.0505",
            "2. high": "58.4274",
            "3. low": "57.6401",
            "4. close": "58.2599",
            "5. volume": "2758849"
        },
        "2017-12-01": {
            "1. open": "58.3939",
            "2. high": "58.3939",
            "3. low": "56.8277",
            "4. close": "57.1962",
            "5. volume": "5009815"
        },
        "2017-11-30": {
            "1. open": "58.7373",
            "2. high": "59.0724",
            "3. low": "58.2181",
            "4. close": "58.2264",
            "5. volume": "3737442"
        },
        "2017-11-29": {
            "1. open": "59.1142",
            "2. high": "59.3822",
            "3. low": "58.5531",
            "4. close": "58.7373",
            "5. volume": "2913475"
        },
        "2017-11-28": {
            "1. open": "58.5866",
            "2. high": "58.7792",
            "3. low": "58.1594",
            "4. close": "58.5866",
            "5. volume": "1924543"
        },
        "2017-11-27": {
            "1. open": "58.4944",
            "2. high": "58.8881",
            "3. low": "58.1846",
            "4. close": "58.5363",
            "5. volume": "1777733"
        },
        "2017-11-24": {
            "1. open": "58.5028",
            "2. high": "59.0724",
            "3. low": "58.4693",
            "4. close": "58.6285",
            "5. volume": "1493046"
        },
        "2017-11-23": {
            "1. open": "58.3018",
            "2. high": "58.8965",
            "3. low": "58.1427",
            "4. close": "58.5447",
            "5. volume": "1860398"
        },
        "2017-11-22": {
            "1. open": "59.1980",
            "2. high": "59.5079",
            "3. low": "58.6117",
            "4. close": "58.6117",
            "5. volume": "2451335"
        },
        "2017-11-21": {
            "1. open": "58.2432",
            "2. high": "59.5916",
            "3. low": "57.9333",
            "4. close": "59.1310",
            "5. volume": "4419610"
        },
        "2017-11-20": {
            "1. open": "57.3554",
            "2. high": "58.5279",
            "3. low": "57.1795",
            "4. close": "58.1762",
            "5. volume": "2837750"
        },
        "2017-11-17": {
            "1. open": "58.1343",
            "2. high": "58.2851",
            "3. low": "57.6653",
            "4. close": "57.7658",
            "5. volume": "2743588"
        },
        "2017-11-16": {
            "1. open": "58.3772",
            "2. high": "58.6955",
            "3. low": "58.0422",
            "4. close": "58.0757",
            "5. volume": "2328726"
        },
        "2017-11-15": {
            "1. open": "57.9500",
            "2. high": "58.0757",
            "3. low": "57.4224",
            "4. close": "58.0505",
            "5. volume": "3621236"
        },
        "2017-11-14": {
            "1. open": "59.1394",
            "2. high": "59.2231",
            "3. low": "58.3437",
            "4. close": "58.3772",
            "5. volume": "2494238"
        },
        "2017-11-13": {
            "1. open": "59.2064",
            "2. high": "59.4325",
            "3. low": "58.1510",
            "4. close": "58.8630",
            "5. volume": "2908362"
        },
        "2017-11-10": {
            "1. open": "59.4660",
            "2. high": "59.6503",
            "3. low": "58.7960",
            "4. close": "59.1059",
            "5. volume": "3496450"
        },
        "2017-11-09": {
            "1. open": "60.0523",
            "2. high": "60.4794",
            "3. low": "59.3069",
            "4. close": "59.4157",
            "5. volume": "3593721"
        },
        "2017-11-08": {
            "1. open": "60.4292",
            "2. high": "60.7977",
            "3. low": "59.5163",
            "4. close": "59.9853",
            "5. volume": "3409883"
        },
        "2017-11-07": {
            "1. open": "61.2249",
            "2. high": "61.3421",
            "3. low": "60.3287",
            "4. close": "60.4878",
            "5. volume": "2802675"
        },
        "2017-11-06": {
            "1. open": "61.2667",
            "2. high": "61.5012",
            "3. low": "60.9652",
            "4. close": "60.9652",
            "5. volume": "2387060"
        },
        "2017-11-03": {
            "1. open": "61.4259",
            "2. high": "61.6771",
            "3. low": "61.2332",
            "4. close": "61.3505",
            "5. volume": "2784213"
        },
        "2017-11-02": {
            "1. open": "60.8982",
            "2. high": "61.4510",
            "3. low": "60.8145",
            "4. close": "61.2165",
            "5. volume": "2740441"
        },
        "2017-11-01": {
            "1. open": "60.3036",
            "2. high": "61.2584",
            "3. low": "60.1360",
            "4. close": "61.1411",
            "5. volume": "5122228"
        },
        "2017-10-30": {
            "1. open": "59.5833",
            "2. high": "59.9518",
            "3. low": "59.5246",
            "4. close": "59.7089",
            "5. volume": "2414098"
        },
        "2017-10-27": {
            "1. open": "58.7457",
            "2. high": "60.0523",
            "3. low": "58.7122",
            "4. close": "59.5581",
            "5. volume": "5655575"
        },
        "2017-10-26": {
            "1. open": "57.9835",
            "2. high": "58.7541",
            "3. low": "57.8077",
            "4. close": "58.5866",
            "5. volume": "3893181"
        },
        "2017-10-25": {
            "1. open": "58.0757",
            "2. high": "58.5196",
            "3. low": "57.6569",
            "4. close": "58.0003",
            "5. volume": "2898836"
        },
        "2017-10-24": {
            "1. open": "57.4308",
            "2. high": "58.4358",
            "3. low": "57.3386",
            "4. close": "58.1259",
            "5. volume": "3395679"
        },
        "2017-10-23": {
            "1. open": "57.3889",
            "2. high": "57.9165",
            "3. low": "57.2297",
            "4. close": "57.5899",
            "5. volume": "2599731"
        },
        "2017-10-20": {
            "1. open": "58.4274",
            "2. high": "58.4861",
            "3. low": "57.0120",
            "4. close": "57.2549",
            "5. volume": "4735810"
        },
        "2017-10-19": {
            "1. open": "58.2097",
            "2. high": "58.2934",
            "3. low": "57.0957",
            "4. close": "57.7406",
            "5. volume": "3339973"
        },
        "2017-10-18": {
            "1. open": "57.7574",
            "2. high": "58.2097",
            "3. low": "57.6066",
            "4. close": "58.0589",
            "5. volume": "2659894"
        },
        "2017-10-17": {
            "1. open": "57.1376",
            "2. high": "57.9417",
            "3. low": "57.1376",
            "4. close": "57.5564",
            "5. volume": "3179358"
        },
        "2017-10-16": {
            "1. open": "56.9450",
            "2. high": "57.7406",
            "3. low": "56.9115",
            "4. close": "57.2716",
            "5. volume": "3547375"
        },
        "2017-10-13": {
            "1. open": "56.9952",
            "2. high": "57.0957",
            "3. low": "56.6183",
            "4. close": "56.8780",
            "5. volume": "1808801"
        },
        "2017-10-12": {
            "1. open": "57.0874",
            "2. high": "57.1795",
            "3. low": "56.8696",
            "4. close": "56.9617",
            "5. volume": "1970852"
        },
        "2017-10-11": {
            "1. open": "57.0622",
            "2. high": "57.4140",
            "3. low": "56.9534",
            "4. close": "57.0287",
            "5. volume": "2273228"
        },
        "2017-10-10": {
            "1. open": "57.3721",
            "2. high": "57.4056",
            "3. low": "56.6686",
            "4. close": "56.9366",
            "5. volume": "3582439"
        },
        "2017-10-09": {
            "1. open": "57.7490",
            "2. high": "57.8495",
            "3. low": "57.4224",
            "4. close": "57.4726",
            "5. volume": "1592398"
        },
        "2017-10-06": {
            "1. open": "57.5815",
            "2. high": "57.8579",
            "3. low": "57.3889",
            "4. close": "57.5396",
            "5. volume": "2475376"
        },
        "2017-10-05": {
            "1. open": "57.3805",
            "2. high": "57.8244",
            "3. low": "57.3219",
            "4. close": "57.3219",
            "5. volume": "3189922"
        },
        "2017-10-04": {
            "1. open": "57.2046",
            "2. high": "57.7155",
            "3. low": "56.9534",
            "4. close": "57.3219",
            "5. volume": "4333978"
        },
        "2017-10-02": {
            "1. open": "56.6351",
            "2. high": "56.8277",
            "3. low": "56.4843",
            "4. close": "56.6351",
            "5. volume": "2149328"
        },
        "2017-09-29": {
            "1. open": "55.7975",
            "2. high": "56.5095",
            "3. low": "55.3369",
            "4. close": "56.5095",
            "5. volume": "4133755"
        },
        "2017-09-28": {
            "1. open": "56.1158",
            "2. high": "56.3168",
            "3. low": "55.7054",
            "4. close": "55.8227",
            "5. volume": "2189409"
        },
        "2017-09-27": {
            "1. open": "55.9483",
            "2. high": "56.2749",
            "3. low": "55.8729",
            "4. close": "55.9734",
            "5. volume": "2193464"
        },
        "2017-09-26": {
            "1. open": "55.7724",
            "2. high": "56.4592",
            "3. low": "55.7054",
            "4. close": "55.8980",
            "5. volume": "2557395"
        },
        "2017-09-25": {
            "1. open": "55.6970",
            "2. high": "55.9985",
            "3. low": "55.4876",
            "4. close": "55.8645",
            "5. volume": "1845983"
        },
        "2017-09-22": {
            "1. open": "55.8645",
            "2. high": "56.2582",
            "3. low": "55.7138",
            "4. close": "55.7808",
            "5. volume": "2597241"
        },
        "2017-09-21": {
            "1. open": "55.7892",
            "2. high": "56.1409",
            "3. low": "55.7892",
            "4. close": "56.0069",
            "5. volume": "1963652"
        },
        "2017-09-20": {
            "1. open": "55.4960",
            "2. high": "55.8059",
            "3. low": "55.4206",
            "4. close": "55.7640",
            "5. volume": "1875054"
        },
        "2017-09-19": {
            "1. open": "55.5798",
            "2. high": "55.8394",
            "3. low": "55.5128",
            "4. close": "55.7054",
            "5. volume": "1878904"
        },
        "2017-09-18": {
            "1. open": "55.8310",
            "2. high": "56.0572",
            "3. low": "55.5044",
            "4. close": "55.6970",
            "5. volume": "2218963"
        },
        "2017-09-15": {
            "1. open": "55.2699",
            "2. high": "55.6217",
            "3. low": "54.9265",
            "4. close": "55.4876",
            "5. volume": "9215271"
        },
        "2017-09-14": {
            "1. open": "54.9851",
            "2. high": "55.2615",
            "3. low": "54.9181",
            "4. close": "55.1359",
            "5. volume": "3550634"
        },
        "2017-09-13": {
            "1. open": "54.5245",
            "2. high": "55.0019",
            "3. low": "54.4658",
            "4. close": "55.0019",
            "5. volume": "3366515"
        },
        "2017-09-12": {
            "1. open": "54.4072",
            "2. high": "55.0940",
            "3. low": "54.1811",
            "4. close": "54.6585",
            "5. volume": "4041692"
        },
        "2017-09-11": {
            "1. open": "54.6501",
            "2. high": "54.6501",
            "3. low": "53.1593",
            "4. close": "54.1476",
            "5. volume": "5568461"
        },
        "2017-09-08": {
            "1. open": "54.0973",
            "2. high": "54.7757",
            "3. low": "54.0471",
            "4. close": "54.2983",
            "5. volume": "2733424"
        },
        "2017-09-07": {
            "1. open": "54.4407",
            "2. high": "55.0856",
            "3. low": "54.3067",
            "4. close": "54.3653",
            "5. volume": "5692157"
        },
        "2017-09-06": {
            "1. open": "53.3519",
            "2. high": "54.4072",
            "3. low": "53.0587",
            "4. close": "53.9382",
            "5. volume": "8218293"
        },
        "2017-09-05": {
            "1. open": "51.9364",
            "2. high": "52.6986",
            "3. low": "51.7354",
            "4. close": "52.2798",
            "5. volume": "3113816"
        },
        "2017-09-04": {
            "1. open": "51.4255",
            "2. high": "51.9364",
            "3. low": "51.3501",
            "4. close": "51.7940",
            "5. volume": "1802854"
        },
        "2017-09-01": {
            "1. open": "51.4088",
            "2. high": "52.0621",
            "3. low": "51.2748",
            "4. close": "51.7605",
            "5. volume": "3042884"
        },
        "2017-08-31": {
            "1. open": "51.6014",
            "2. high": "51.8024",
            "3. low": "51.0989",
            "4. close": "51.2831",
            "5. volume": "3174096"
        },
        "2017-08-30": {
            "1. open": "51.8024",
            "2. high": "51.8611",
            "3. low": "51.4674",
            "4. close": "51.5847",
            "5. volume": "2228234"
        },
        "2017-08-29": {
            "1. open": "51.5428",
            "2. high": "51.6182",
            "3. low": "50.8811",
            "4. close": "51.5260",
            "5. volume": "3477617"
        },
        "2017-08-28": {
            "1. open": "51.9364",
            "2. high": "52.0621",
            "3. low": "51.5763",
            "4. close": "51.8443",
            "5. volume": "1562003"
        },
        "2017-08-25": {
            "1. open": "51.7689",
            "2. high": "52.4055",
            "3. low": "51.6265",
            "4. close": "52.0704",
            "5. volume": "4377433"
        },
        "2017-08-24": {
            "1. open": "50.9984",
            "2. high": "52.0034",
            "3. low": "50.8225",
            "4. close": "51.6349",
            "5. volume": "4702774"
        },
        "2017-08-23": {
            "1. open": "50.9900",
            "2. high": "51.1156",
            "3. low": "50.7806",
            "4. close": "50.8979",
            "5. volume": "2628072"
        },
        "2017-08-22": {
            "1. open": "50.5294",
            "2. high": "50.9649",
            "3. low": "50.3953",
            "4. close": "50.9481",
            "5. volume": "3972741"
        },
        "2017-08-21": {
            "1. open": "50.3451",
            "2. high": "50.6047",
            "3. low": "50.1525",
            "4. close": "50.3451",
            "5. volume": "2710496"
        },
        "2017-08-18": {
            "1. open": "50.3367",
            "2. high": "50.5712",
            "3. low": "50.2278",
            "4. close": "50.5126",
            "5. volume": "3931874"
        },
        "2017-08-17": {
            "1. open": "50.5712",
            "2. high": "50.8644",
            "3. low": "50.4372",
            "4. close": "50.6047",
            "5. volume": "2760279"
        },
        "2017-08-16": {
            "1. open": "50.8309",
            "2. high": "50.8811",
            "3. low": "50.5461",
            "4. close": "50.6885",
            "5. volume": "1956465"
        },
        "2017-08-15": {
            "1. open": "50.6299",
            "2. high": "50.8895",
            "3. low": "50.4623",
            "4. close": "50.4623",
            "5. volume": "1838174"
        },
        "2017-08-14": {
            "1. open": "50.4037",
            "2. high": "50.6801",
            "3. low": "50.3200",
            "4. close": "50.3786",
            "5. volume": "1965341"
        },
        "2017-08-11": {
            "1. open": "50.0687",
            "2. high": "50.3451",
            "3. low": "49.9263",
            "4. close": "50.0854",
            "5. volume": "2783382"
        },
        "2017-08-10": {
            "1. open": "50.2530",
            "2. high": "50.2530",
            "3. low": "49.7421",
            "4. close": "50.1441",
            "5. volume": "3258499"
        },
        "2017-08-09": {
            "1. open": "50.3200",
            "2. high": "50.4791",
            "3. low": "49.9682",
            "4. close": "50.2697",
            "5. volume": "3438240"
        },
        "2017-08-08": {
            "1. open": "50.4540",
            "2. high": "51.0068",
            "3. low": "50.2278",
            "4. close": "50.6717",
            "5. volume": "2444934"
        },
        "2017-08-07": {
            "1. open": "50.9146",
            "2. high": "50.9984",
            "3. low": "50.3283",
            "4. close": "50.5964",
            "5. volume": "2712178"
        },
        "2017-08-04": {
            "1. open": "49.9682",
            "2. high": "51.0570",
            "3. low": "49.8342",
            "4. close": "50.6969",
            "5. volume": "4052212"
        },
        "2017-08-03": {
            "1. open": "50.0854",
            "2. high": "50.3116",
            "3. low": "49.8593",
            "4. close": "50.0603",
            "5. volume": "2683386"
        },
        "2017-08-02": {
            "1. open": "50.3283",
            "2. high": "50.8141",
            "3. low": "49.8091",
            "4. close": "50.0854",
            "5. volume": "4564647"
        },
        "2017-08-01": {
            "1. open": "49.9514",
            "2. high": "50.4121",
            "3. low": "49.4238",
            "4. close": "50.1273",
            "5. volume": "4173829"
        },
        "2017-07-31": {
            "1. open": "49.8426",
            "2. high": "50.0771",
            "3. low": "49.4238",
            "4. close": "49.6583",
            "5. volume": "4138090"
        },
        "2017-07-28": {
            "1. open": "50.1273",
            "2. high": "50.1273",
            "3. low": "49.4908",
            "4. close": "50.1273",
            "5. volume": "5191979"
        },
        "2017-07-27": {
            "1. open": "50.4456",
            "2. high": "50.5880",
            "3. low": "50.0938",
            "4. close": "50.4958",
            "5. volume": "4674766"
        },
        "2017-07-26": {
            "1. open": "51.1408",
            "2. high": "51.7940",
            "3. low": "50.4791",
            "4. close": "50.7555",
            "5. volume": "6415771"
        },
        "2017-07-25": {
            "1. open": "51.2831",
            "2. high": "51.5930",
            "3. low": "50.9816",
            "4. close": "51.1408",
            "5. volume": "5600252"
        },
        "2017-07-24": {
            "1. open": "50.7304",
            "2. high": "51.4255",
            "3. low": "50.2195",
            "4. close": "51.0235",
            "5. volume": "10653260"
        },
        "2017-07-21": {
            "1. open": "53.4356",
            "2. high": "53.4859",
            "3. low": "51.8276",
            "4. close": "52.4138",
            "5. volume": "8756451"
        },
        "2017-07-20": {
            "1. open": "53.8628",
            "2. high": "54.1308",
            "3. low": "53.1341",
            "4. close": "53.5194",
            "5. volume": "3587833"
        },
        "2017-07-19": {
            "1. open": "53.9801",
            "2. high": "54.0973",
            "3. low": "53.5027",
            "4. close": "53.7204",
            "5. volume": "2649587"
        },
        "2017-07-18": {
            "1. open": "53.9717",
            "2. high": "54.0052",
            "3. low": "53.3184",
            "4. close": "53.7455",
            "5. volume": "4030644"
        },
        "2017-07-17": {
            "1. open": "54.3905",
            "2. high": "54.5496",
            "3. low": "54.0554",
            "4. close": "54.1727",
            "5. volume": "2051645"
        },
        "2017-07-14": {
            "1. open": "54.1978",
            "2. high": "54.5580",
            "3. low": "53.8460",
            "4. close": "54.3318",
            "5. volume": "4637093"
        },
        "2017-07-13": {
            "1. open": "53.1844",
            "2. high": "54.5747",
            "3. low": "53.1844",
            "4. close": "54.5663",
            "5. volume": "5940234"
        },
        "2017-07-12": {
            "1. open": "54.1057",
            "2. high": "55.0856",
            "3. low": "53.8963",
            "4. close": "54.8260",
            "5. volume": "4161260"
        },
        "2017-07-11": {
            "1. open": "53.4356",
            "2. high": "54.1057",
            "3. low": "53.3351",
            "4. close": "53.7288",
            "5. volume": "3748374"
        },
        "2017-07-10": {
            "1. open": "53.4440",
            "2. high": "53.5278",
            "3. low": "52.8912",
            "4. close": "53.0671",
            "5. volume": "2502879"
        },
        "2017-07-07": {
            "1. open": "53.0587",
            "2. high": "53.2430",
            "3. low": "52.8745",
            "4. close": "53.1676",
            "5. volume": "2300559"
        },
        "2017-07-06": {
            "1. open": "53.5278",
            "2. high": "53.7204",
            "3. low": "52.8410",
            "4. close": "53.0671",
            "5. volume": "4217803"
        },
        "2017-07-05": {
            "1. open": "53.6115",
            "2. high": "53.7204",
            "3. low": "52.9750",
            "4. close": "53.3854",
            "5. volume": "3714665"
        },
        "2017-07-04": {
            "1. open": "53.4524",
            "2. high": "54.0471",
            "3. low": "53.4524",
            "4. close": "53.6869",
            "5. volume": "2047146"
        },
        "2017-07-03": {
            "1. open": "53.4105",
            "2. high": "54.0052",
            "3. low": "53.2346",
            "4. close": "53.6702",
            "5. volume": "3007027"
        },
        "2017-06-30": {
            "1. open": "53.8544",
            "2. high": "54.0303",
            "3. low": "52.8410",
            "4. close": "53.0755",
            "5. volume": "5067499"
        },
        "2017-06-29": {
            "1. open": "54.6836",
            "2. high": "54.7255",
            "3. low": "53.6032",
            "4. close": "53.8628",
            "5. volume": "4196610"
        },
        "2017-06-28": {
            "1. open": "54.2313",
            "2. high": "54.6752",
            "3. low": "53.8209",
            "4. close": "54.3570",
            "5. volume": "3139016"
        },
        "2017-06-27": {
            "1. open": "54.4407",
            "2. high": "54.7506",
            "3. low": "54.0471",
            "4. close": "54.5077",
            "5. volume": "3509086"
        },
        "2017-06-26": {
            "1. open": "54.8595",
            "2. high": "55.3536",
            "3. low": "54.6501",
            "4. close": "54.7506",
            "5. volume": "2548809"
        },
        "2017-06-23": {
            "1. open": "54.8176",
            "2. high": "55.0186",
            "3. low": "54.2899",
            "4. close": "54.7255",
            "5. volume": "2603281"
        },
        "2017-06-22": {
            "1. open": "54.7422",
            "2. high": "55.1442",
            "3. low": "54.3737",
            "4. close": "54.8511",
            "5. volume": "2884562"
        },
        "2017-06-21": {
            "1. open": "54.8762",
            "2. high": "54.9432",
            "3. low": "54.3151",
            "4. close": "54.8176",
            "5. volume": "2467010"
        },
        "2017-06-20": {
            "1. open": "55.4206",
            "2. high": "55.4374",
            "3. low": "54.8344",
            "4. close": "54.9181",
            "5. volume": "2326684"
        },
        "2017-06-19": {
            "1. open": "55.1275",
            "2. high": "55.5379",
            "3. low": "55.0354",
            "4. close": "55.0354",
            "5. volume": "2475263"
        },
        "2017-06-16": {
            "1. open": "54.9014",
            "2. high": "55.0856",
            "3. low": "54.5245",
            "4. close": "54.6082",
            "5. volume": "9209382"
        },
        "2017-06-15": {
            "1. open": "55.0856",
            "2. high": "55.1191",
            "3. low": "54.1559",
            "4. close": "54.6501",
            "5. volume": "4207551"
        },
        "2017-06-14": {
            "1. open": "55.2699",
            "2. high": "55.5379",
            "3. low": "54.8176",
            "4. close": "55.0354",
            "5. volume": "3678420"
        },
        "2017-06-13": {
            "1. open": "55.2615",
            "2. high": "55.3620",
            "3. low": "55.0354",
            "4. close": "55.1945",
            "5. volume": "2270434"
        },
        "2017-06-12": {
            "1. open": "54.8009",
            "2. high": "55.7305",
            "3. low": "54.6668",
            "4. close": "54.9767",
            "5. volume": "4544238"
        },
        "2017-06-09": {
            "1. open": "54.5328",
            "2. high": "55.0605",
            "3. low": "54.3234",
            "4. close": "54.8260",
            "5. volume": "2641147"
        },
        "2017-06-08": {
            "1. open": "54.4407",
            "2. high": "54.7506",
            "3. low": "54.2732",
            "4. close": "54.5747",
            "5. volume": "2561811"
        },
        "2017-06-07": {
            "1. open": "54.7757",
            "2. high": "55.1694",
            "3. low": "54.5412",
            "4. close": "54.5831",
            "5. volume": "2586092"
        },
        "2017-06-06": {
            "1. open": "55.0605",
            "2. high": "55.2364",
            "3. low": "54.5412",
            "4. close": "54.8846",
            "5. volume": "3453813"
        },
        "2017-06-02": {
            "1. open": "54.8846",
            "2. high": "55.7389",
            "3. low": "54.7338",
            "4. close": "55.1442",
            "5. volume": "4152509"
        },
        "2017-06-01": {
            "1. open": "54.2146",
            "2. high": "54.9014",
            "3. low": "53.9130",
            "4. close": "54.4993",
            "5. volume": "4025852"
        },
        "2017-05-31": {
            "1. open": "54.5747",
            "2. high": "54.8092",
            "3. low": "54.0387",
            "4. close": "54.1141",
            "5. volume": "4282853"
        },
        "2017-05-30": {
            "1. open": "54.4826",
            "2. high": "54.9767",
            "3. low": "54.3151",
            "4. close": "54.6082",
            "5. volume": "2990447"
        },
        "2017-05-29": {
            "1. open": "54.6082",
            "2. high": "54.8092",
            "3. low": "54.3402",
            "4. close": "54.8092",
            "5. volume": "1791439"
        },
        "2017-05-26": {
            "1. open": "54.8427",
            "2. high": "55.0605",
            "3. low": "54.1894",
            "4. close": "54.7590",
            "5. volume": "3349876"
        },
        "2017-05-25": {
            "1. open": "55.4206",
            "2. high": "55.4876",
            "3. low": "54.8511",
            "4. close": "55.1024",
            "5. volume": "2992434"
        },
        "2017-05-24": {
            "1. open": "55.6133",
            "2. high": "55.8394",
            "3. low": "54.5412",
            "4. close": "55.3620",
            "5. volume": "6059924"
        },
        "2017-05-23": {
            "1. open": "56.7356",
            "2. high": "57.5313",
            "3. low": "55.8897",
            "4. close": "56.2749",
            "5. volume": "6589962"
        },
        "2017-05-22": {
            "1. open": "56.9701",
            "2. high": "57.1627",
            "3. low": "56.3084",
            "4. close": "56.7356",
            "5. volume": "3061817"
        },
        "2017-05-19": {
            "1. open": "56.8696",
            "2. high": "57.1962",
            "3. low": "56.7021",
            "4. close": "56.8612",
            "5. volume": "3836243"
        },
        "2017-05-18": {
            "1. open": "57.0371",
            "2. high": "57.0539",
            "3. low": "56.0656",
            "4. close": "56.7188",
            "5. volume": "5212009"
        },
        "2017-05-17": {
            "1. open": "57.1209",
            "2. high": "57.5480",
            "3. low": "56.8612",
            "4. close": "57.1627",
            "5. volume": "3426526"
        },
        "2017-05-16": {
            "1. open": "57.7071",
            "2. high": "57.8914",
            "3. low": "57.3386",
            "4. close": "57.6066",
            "5. volume": "2819113"
        },
        "2017-05-15": {
            "1. open": "58.0422",
            "2. high": "58.1175",
            "3. low": "57.4224",
            "4. close": "57.9165",
            "5. volume": "2241311"
        },
        "2017-05-12": {
            "1. open": "57.6736",
            "2. high": "57.9584",
            "3. low": "57.4978",
            "4. close": "57.8495",
            "5. volume": "2974449"
        },
        "2017-05-11": {
            "1. open": "57.8160",
            "2. high": "57.8998",
            "3. low": "57.2800",
            "4. close": "57.5731",
            "5. volume": "2647382"
        },
        "2017-05-10": {
            "1. open": "57.3721",
            "2. high": "57.9249",
            "3. low": "57.3303",
            "4. close": "57.6653",
            "5. volume": "2376872"
        },
        "2017-05-09": {
            "1. open": "57.6988",
            "2. high": "57.9668",
            "3. low": "57.4140",
            "4. close": "57.4475",
            "5. volume": "3091372"
        },
        "2017-05-08": {
            "1. open": "58.0338",
            "2. high": "58.0338",
            "3. low": "57.2297",
            "4. close": "57.5815",
            "5. volume": "3034172"
        },
        "2017-05-05": {
            "1. open": "56.9199",
            "2. high": "57.5899",
            "3. low": "56.7356",
            "4. close": "57.3889",
            "5. volume": "3791930"
        },
        "2017-05-04": {
            "1. open": "56.9534",
            "2. high": "57.4643",
            "3. low": "56.5346",
            "4. close": "56.9617",
            "5. volume": "3624940"
        },
        "2017-05-03": {
            "1. open": "56.5848",
            "2. high": "56.7942",
            "3. low": "56.1577",
            "4. close": "56.7942",
            "5. volume": "3212749"
        },
        "2017-05-02": {
            "1. open": "57.3805",
            "2. high": "57.4308",
            "3. low": "56.5178",
            "4. close": "56.9199",
            "5. volume": "4045988"
        },
        "2017-04-28": {
            "1. open": "56.9534",
            "2. high": "57.5983",
            "3. low": "56.8612",
            "4. close": "57.2884",
            "5. volume": "3910427"
        },
        "2017-04-27": {
            "1. open": "57.5313",
            "2. high": "57.5815",
            "3. low": "56.7523",
            "4. close": "57.1962",
            "5. volume": "3794586"
        },
        "2017-04-26": {
            "1. open": "57.5396",
            "2. high": "57.9835",
            "3. low": "56.8361",
            "4. close": "57.6569",
            "5. volume": "4549271"
        },
        "2017-04-25": {
            "1. open": "57.0622",
            "2. high": "57.7490",
            "3. low": "56.8445",
            "4. close": "57.5396",
            "5. volume": "4786461"
        },
        "2017-04-24": {
            "1. open": "56.5178",
            "2. high": "57.0371",
            "3. low": "56.4424",
            "4. close": "56.7691",
            "5. volume": "5466964"
        },
        "2017-04-21": {
            "1. open": "55.5295",
            "2. high": "55.8394",
            "3. low": "55.3620",
            "4. close": "55.4206",
            "5. volume": "4039527"
        },
        "2017-04-20": {
            "1. open": "54.9014",
            "2. high": "55.6049",
            "3. low": "54.7841",
            "4. close": "55.5211",
            "5. volume": "3296020"
        },
        "2017-04-19": {
            "1. open": "54.9014",
            "2. high": "55.2950",
            "3. low": "54.7757",
            "4. close": "55.1777",
            "5. volume": "2853244"
        },
        "2017-04-18": {
            "1. open": "55.6803",
            "2. high": "55.7305",
            "3. low": "54.4072",
            "4. close": "54.9014",
            "5. volume": "5004779"
        },
        "2017-04-13": {
            "1. open": "56.1158",
            "2. high": "56.2582",
            "3. low": "55.4123",
            "4. close": "55.6300",
            "5. volume": "3047867"
        },
        "2017-04-12": {
            "1. open": "57.2884",
            "2. high": "57.3721",
            "3. low": "55.8813",
            "4. close": "55.9650",
            "5. volume": "4865249"
        },
        "2017-04-11": {
            "1. open": "55.9315",
            "2. high": "56.1744",
            "3. low": "55.2615",
            "4. close": "55.8143",
            "5. volume": "3178707"
        },
        "2017-04-10": {
            "1. open": "56.4173",
            "2. high": "56.4508",
            "3. low": "55.8310",
            "4. close": "56.0572",
            "5. volume": "2146075"
        },
        "2017-04-07": {
            "1. open": "56.0153",
            "2. high": "56.1912",
            "3. low": "55.8059",
            "4. close": "56.1158",
            "5. volume": "3326080"
        },
        "2017-04-06": {
            "1. open": "55.7640",
            "2. high": "56.2163",
            "3. low": "55.3620",
            "4. close": "56.2163",
            "5. volume": "3517576"
        },
        "2017-04-05": {
            "1. open": "56.6183",
            "2. high": "56.6602",
            "3. low": "55.9650",
            "4. close": "56.1661",
            "5. volume": "3625677"
        },
        "2017-04-04": {
            "1. open": "57.0371",
            "2. high": "57.0790",
            "3. low": "56.1493",
            "4. close": "56.7356",
            "5. volume": "4776608"
        },
        "2017-04-03": {
            "1. open": "58.2516",
            "2. high": "58.3604",
            "3. low": "57.1795",
            "4. close": "57.3303",
            "5. volume": "3856661"
        },
        "2017-03-31": {
            "1. open": "58.0422",
            "2. high": "58.1594",
            "3. low": "57.7323",
            "4. close": "57.9584",
            "5. volume": "4244276"
        },
        "2017-03-30": {
            "1. open": "58.2599",
            "2. high": "58.4358",
            "3. low": "57.8244",
            "4. close": "58.0673",
            "5. volume": "4964191"
        },
        "2017-03-29": {
            "1. open": "60.4711",
            "2. high": "61.1411",
            "3. low": "60.4376",
            "4. close": "60.6051",
            "5. volume": "7223056"
        },
        "2017-03-28": {
            "1. open": "59.3069",
            "2. high": "60.1695",
            "3. low": "59.2566",
            "4. close": "59.9937",
            "5. volume": "4251826"
        },
        "2017-03-27": {
            "1. open": "58.7960",
            "2. high": "59.0305",
            "3. low": "58.5866",
            "4. close": "59.0305",
            "5. volume": "3767968"
        },
        "2017-03-24": {
            "1. open": "59.3320",
            "2. high": "59.3404",
            "3. low": "58.5950",
            "4. close": "59.0975",
            "5. volume": "3071494"
        },
        "2017-03-23": {
            "1. open": "58.7290",
            "2. high": "59.2734",
            "3. low": "58.5028",
            "4. close": "59.1142",
            "5. volume": "3346746"
        },
        "2017-03-22": {
            "1. open": "58.7122",
            "2. high": "59.0389",
            "3. low": "58.1929",
            "4. close": "58.5447",
            "5. volume": "5906975"
        },
        "2017-03-21": {
            "1. open": "59.6754",
            "2. high": "60.0774",
            "3. low": "58.9216",
            "4. close": "59.0891",
            "5. volume": "4258882"
        },
        "2017-03-20": {
            "1. open": "59.4660",
            "2. high": "59.6503",
            "3. low": "59.2650",
            "4. close": "59.4409",
            "5. volume": "2189035"
        },
        "2017-03-17": {
            "1. open": "59.2985",
            "2. high": "59.6251",
            "3. low": "58.8797",
            "4. close": "59.6000",
            "5. volume": "6108214"
        },
        "2017-03-16": {
            "1. open": "60.1779",
            "2. high": "60.2449",
            "3. low": "59.4493",
            "4. close": "59.7089",
            "5. volume": "3802716"
        },
        "2017-03-15": {
            "1. open": "59.1980",
            "2. high": "59.8513",
            "3. low": "58.9802",
            "4. close": "59.4493",
            "5. volume": "3728131"
        },
        "2017-03-14": {
            "1. open": "59.4576",
            "2. high": "59.5498",
            "3. low": "58.9551",
            "4. close": "59.2650",
            "5. volume": "3593623"
        },
        "2017-03-13": {
            "1. open": "58.7122",
            "2. high": "59.4660",
            "3. low": "58.4777",
            "4. close": "59.3152",
            "5. volume": "4338355"
        },
        "2017-03-10": {
            "1. open": "58.7792",
            "2. high": "59.2399",
            "3. low": "58.3772",
            "4. close": "58.6285",
            "5. volume": "3780512"
        },
        "2017-03-09": {
            "1. open": "58.6368",
            "2. high": "58.9886",
            "3. low": "58.0087",
            "4. close": "58.6033",
            "5. volume": "4270719"
        },
        "2017-03-08": {
            "1. open": "58.6285",
            "2. high": "59.1812",
            "3. low": "58.4442",
            "4. close": "58.6285",
            "5. volume": "2718989"
        },
        "2017-03-07": {
            "1. open": "58.4358",
            "2. high": "59.0472",
            "3. low": "58.1678",
            "4. close": "58.7122",
            "5. volume": "3603173"
        },
        "2017-03-06": {
            "1. open": "58.4693",
            "2. high": "58.5447",
            "3. low": "58.0338",
            "4. close": "58.2432",
            "5. volume": "2375157"
        },
        "2017-03-03": {
            "1. open": "58.5950",
            "2. high": "58.6620",
            "3. low": "58.1343",
            "4. close": "58.6033",
            "5. volume": "2848354"
        },
        "2017-03-02": {
            "1. open": "58.3688",
            "2. high": "58.6285",
            "3. low": "58.2432",
            "4. close": "58.5279",
            "5. volume": "2117284"
        },
        "2017-03-01": {
            "1. open": "57.9584",
            "2. high": "58.7960",
            "3. low": "57.7155",
            "4. close": "58.4861",
            "5. volume": "4507628"
        },
        "2017-02-28": {
            "1. open": "57.5983",
            "2. high": "57.7155",
            "3. low": "57.0706",
            "4. close": "57.4894",
            "5. volume": "2962506"
        },
        "2017-02-27": {
            "1. open": "57.7909",
            "2. high": "58.0003",
            "3. low": "57.4978",
            "4. close": "57.5731",
            "5. volume": "2183060"
        },
        "2017-02-24": {
            "1. open": "57.9919",
            "2. high": "58.1846",
            "3. low": "56.9199",
            "4. close": "57.5899",
            "5. volume": "4054394"
        },
        "2017-02-23": {
            "1. open": "58.2348",
            "2. high": "58.9132",
            "3. low": "57.9500",
            "4. close": "58.0254",
            "5. volume": "3245974"
        },
        "2017-02-22": {
            "1. open": "57.9668",
            "2. high": "58.2767",
            "3. low": "57.5899",
            "4. close": "58.1175",
            "5. volume": "3713552"
        },
        "2017-02-21": {
            "1. open": "56.9199",
            "2. high": "57.8914",
            "3. low": "56.7021",
            "4. close": "57.5564",
            "5. volume": "4034785"
        },
        "2017-02-20": {
            "1. open": "56.9534",
            "2. high": "57.0957",
            "3. low": "56.7272",
            "4. close": "56.7775",
            "5. volume": "1863790"
        },
        "2017-02-17": {
            "1. open": "56.7188",
            "2. high": "56.7188",
            "3. low": "56.0991",
            "4. close": "56.6267",
            "5. volume": "3585859"
        },
        "2017-02-16": {
            "1. open": "57.0790",
            "2. high": "57.2046",
            "3. low": "56.5178",
            "4. close": "56.7775",
            "5. volume": "2687252"
        },
        "2017-02-15": {
            "1. open": "57.3805",
            "2. high": "57.5983",
            "3. low": "56.5011",
            "4. close": "57.0036",
            "5. volume": "3341348"
        },
        "2017-02-14": {
            "1. open": "56.9701",
            "2. high": "57.1962",
            "3. low": "56.5765",
            "4. close": "57.0455",
            "5. volume": "2865966"
        },
        "2017-02-13": {
            "1. open": "56.3671",
            "2. high": "57.2549",
            "3. low": "56.2833",
            "4. close": "56.8612",
            "5. volume": "3130096"
        },
        "2017-02-10": {
            "1. open": "56.8277",
            "2. high": "56.8696",
            "3. low": "56.0237",
            "4. close": "56.2163",
            "5. volume": "3303073"
        },
        "2017-02-09": {
            "1. open": "56.1074",
            "2. high": "56.5765",
            "3. low": "55.5798",
            "4. close": "56.3587",
            "5. volume": "3982671"
        },
        "2017-02-08": {
            "1. open": "55.5295",
            "2. high": "56.2498",
            "3. low": "55.3871",
            "4. close": "55.8310",
            "5. volume": "3714044"
        },
        "2017-02-07": {
            "1. open": "55.7557",
            "2. high": "56.3922",
            "3. low": "55.5546",
            "4. close": "55.9148",
            "5. volume": "3767313"
        },
        "2017-02-06": {
            "1. open": "56.7356",
            "2. high": "57.0371",
            "3. low": "56.0572",
            "4. close": "56.2917",
            "5. volume": "4074818"
        },
        "2017-02-03": {
            "1. open": "57.1795",
            "2. high": "57.3051",
            "3. low": "56.4927",
            "4. close": "56.6602",
            "5. volume": "4319994"
        },
        "2017-02-02": {
            "1. open": "57.4559",
            "2. high": "57.4978",
            "3. low": "56.2079",
            "4. close": "57.0371",
            "5. volume": "9187905"
        },
        "2017-02-01": {
            "1. open": "58.8378",
            "2. high": "59.4157",
            "3. low": "58.3772",
            "4. close": "58.6452",
            "5. volume": "4015812"
        },
        "2017-01-31": {
            "1. open": "59.1226",
            "2. high": "59.4493",
            "3. low": "58.0840",
            "4. close": "58.0840",
            "5. volume": "4160165"
        },
        "2017-01-30": {
            "1. open": "59.0891",
            "2. high": "59.2399",
            "3. low": "58.6285",
            "4. close": "59.0053",
            "5. volume": "3099514"
        },
        "2017-01-27": {
            "1. open": "59.8932",
            "2. high": "60.0020",
            "3. low": "58.9551",
            "4. close": "59.2315",
            "5. volume": "3436066"
        },
        "2017-01-26": {
            "1. open": "61.0406",
            "2. high": "61.0992",
            "3. low": "59.7256",
            "4. close": "59.9350",
            "5. volume": "3407985"
        },
        "2017-01-25": {
            "1. open": "60.1360",
            "2. high": "61.0238",
            "3. low": "60.1360",
            "4. close": "60.5967",
            "5. volume": "4232038"
        },
        "2017-01-24": {
            "1. open": "58.9802",
            "2. high": "59.8429",
            "3. low": "58.8881",
            "4. close": "59.6168",
            "5. volume": "3025662"
        },
        "2017-01-23": {
            "1. open": "58.6620",
            "2. high": "59.1226",
            "3. low": "58.4023",
            "4. close": "58.7708",
            "5. volume": "2660136"
        },
        "2017-01-20": {
            "1. open": "59.0472",
            "2. high": "59.4409",
            "3. low": "58.6787",
            "4. close": "59.1645",
            "5. volume": "4109238"
        },
        "2017-01-19": {
            "1. open": "59.2817",
            "2. high": "59.5665",
            "3. low": "58.8965",
            "4. close": "59.1980",
            "5. volume": "2726467"
        },
        "2017-01-18": {
            "1. open": "58.9300",
            "2. high": "59.2147",
            "3. low": "58.7206",
            "4. close": "59.1896",
            "5. volume": "2065365"
        },
        "2017-01-17": {
            "1. open": "58.4609",
            "2. high": "59.2399",
            "3. low": "57.7406",
            "4. close": "58.9216",
            "5. volume": "3341570"
        },
        "2017-01-16": {
            "1. open": "58.5531",
            "2. high": "59.0472",
            "3. low": "58.4358",
            "4. close": "58.8378",
            "5. volume": "3080777"
        },
        "2017-01-13": {
            "1. open": "59.5916",
            "2. high": "60.1277",
            "3. low": "59.1226",
            "4. close": "59.7424",
            "5. volume": "3851297"
        },
        "2017-01-12": {
            "1. open": "60.8228",
            "2. high": "61.1076",
            "3. low": "57.3219",
            "4. close": "59.2901",
            "5. volume": "6891069"
        },
        "2017-01-11": {
            "1. open": "60.4292",
            "2. high": "61.3337",
            "3. low": "60.3538",
            "4. close": "60.9987",
            "5. volume": "3541076"
        },
        "2017-01-10": {
            "1. open": "60.3036",
            "2. high": "60.6804",
            "3. low": "60.0355",
            "4. close": "60.4962",
            "5. volume": "2874266"
        },
        "2017-01-09": {
            "1. open": "60.4794",
            "2. high": "60.7139",
            "3. low": "59.8261",
            "4. close": "60.2868",
            "5. volume": "2724031"
        },
        "2017-01-06": {
            "1. open": "60.1779",
            "2. high": "60.4376",
            "3. low": "59.9518",
            "4. close": "60.3371",
            "5. volume": "2128257"
        },
        "2017-01-05": {
            "1. open": "60.0690",
            "2. high": "60.8396",
            "3. low": "60.0439",
            "4. close": "60.3454",
            "5. volume": "3181036"
        },
        "2017-01-04": {
            "1. open": "60.6804",
            "2. high": "60.7391",
            "3. low": "59.4828",
            "4. close": "60.3622",
            "5. volume": "2912014"
        },
        "2017-01-03": {
            "1. open": "59.8010",
            "2. high": "60.8396",
            "3. low": "59.7843",
            "4. close": "60.3873",
            "5. volume": "4142505"
        },
        "2017-01-02": {
            "1. open": "58.7792",
            "2. high": "59.8429",
            "3. low": "58.4777",
            "4. close": "59.6168",
            "5. volume": "1995651"
        },
        "2016-12-30": {
            "1. open": "58.8127",
            "2. high": "59.2315",
            "3. low": "58.6368",
            "4. close": "59.2315",
            "5. volume": "1919994"
        },
        "2016-12-29": {
            "1. open": "58.7792",
            "2. high": "59.1729",
            "3. low": "58.7122",
            "4. close": "58.9635",
            "5. volume": "1961788"
        },
        "2016-12-28": {
            "1. open": "59.3906",
            "2. high": "59.6168",
            "3. low": "59.2985",
            "4. close": "59.3571",
            "5. volume": "1842031"
        },
        "2016-12-27": {
            "1. open": "59.5498",
            "2. high": "59.6251",
            "3. low": "59.3152",
            "4. close": "59.4325",
            "5. volume": "1084695"
        },
        "2016-12-23": {
            "1. open": "59.3822",
            "2. high": "59.6335",
            "3. low": "59.2482",
            "4. close": "59.4911",
            "5. volume": "1871796"
        },
        "2016-12-22": {
            "1. open": "59.2147",
            "2. high": "59.7089",
            "3. low": "58.9970",
            "4. close": "59.3906",
            "5. volume": "2562334"
        },
        "2016-12-21": {
            "1. open": "59.4995",
            "2. high": "59.8010",
            "3. low": "59.4325",
            "4. close": "59.6754",
            "5. volume": "2600653"
        },
        "2016-12-20": {
            "1. open": "59.2817",
            "2. high": "59.6921",
            "3. low": "58.9718",
            "4. close": "59.5581",
            "5. volume": "3566296"
        },
        "2016-12-19": {
            "1. open": "58.9048",
            "2. high": "59.4911",
            "3. low": "58.7290",
            "4. close": "59.4493",
            "5. volume": "2876302"
        },
        "2016-12-16": {
            "1. open": "58.6285",
            "2. high": "59.4911",
            "3. low": "58.5447",
            "4. close": "59.1477",
            "5. volume": "10461480"
        },
        "2016-12-15": {
            "1. open": "57.9165",
            "2. high": "58.9383",
            "3. low": "57.7406",
            "4. close": "58.7206",
            "5. volume": "6989433"
        },
        "2016-12-14": {
            "1. open": "57.7742",
            "2. high": "58.0254",
            "3. low": "57.3470",
            "4. close": "57.8328",
            "5. volume": "3815329"
        },
        "2016-12-13": {
            "1. open": "57.1209",
            "2. high": "58.0003",
            "3. low": "57.0622",
            "4. close": "57.7574",
            "5. volume": "4292244"
        },
        "2016-12-12": {
            "1. open": "57.0455",
            "2. high": "57.4308",
            "3. low": "56.6267",
            "4. close": "57.1041",
            "5. volume": "3653103"
        },
        "2016-12-09": {
            "1. open": "57.1209",
            "2. high": "57.5480",
            "3. low": "56.6770",
            "4. close": "57.2046",
            "5. volume": "4633045"
        },
        "2016-12-08": {
            "1. open": "56.0572",
            "2. high": "57.5564",
            "3. low": "55.8980",
            "4. close": "57.1544",
            "5. volume": "7743235"
        },
        "2016-12-07": {
            "1. open": "54.4826",
            "2. high": "56.1074",
            "3. low": "54.4826",
            "4. close": "55.7808",
            "5. volume": "6357120"
        },
        "2016-12-06": {
            "1. open": "53.6283",
            "2. high": "54.1476",
            "3. low": "53.3686",
            "4. close": "54.0136",
            "5. volume": "3216135"
        },
        "2016-12-05": {
            "1. open": "52.2128",
            "2. high": "53.9466",
            "3. low": "52.2044",
            "4. close": "53.6618",
            "5. volume": "4384818"
        },
        "2016-12-02": {
            "1. open": "51.8443",
            "2. high": "52.6567",
            "3. low": "51.6014",
            "4. close": "52.3217",
            "5. volume": "3108413"
        },
        "2016-12-01": {
            "1. open": "52.2631",
            "2. high": "52.5813",
            "3. low": "51.8862",
            "4. close": "52.2547",
            "5. volume": "3226204"
        },
        "2016-11-30": {
            "1. open": "53.0169",
            "2. high": "53.3016",
            "3. low": "52.3636",
            "4. close": "52.5646",
            "5. volume": "3865608"
        },
        "2016-11-29": {
            "1. open": "53.6115",
            "2. high": "53.6115",
            "3. low": "52.6986",
            "4. close": "53.2179",
            "5. volume": "3531039"
        },
        "2016-11-28": {
            "1. open": "53.8125",
            "2. high": "53.9968",
            "3. low": "53.4189",
            "4. close": "53.5948",
            "5. volume": "2299489"
        },
        "2016-11-25": {
            "1. open": "54.2397",
            "2. high": "54.3905",
            "3. low": "53.9633",
            "4. close": "54.2062",
            "5. volume": "1619118"
        },
        "2016-11-24": {
            "1. open": "54.1308",
            "2. high": "54.3402",
            "3. low": "53.9214",
            "4. close": "54.0973",
            "5. volume": "1807063"
        },
        "2016-11-23": {
            "1. open": "54.5412",
            "2. high": "54.7087",
            "3. low": "53.5697",
            "4. close": "54.0219",
            "5. volume": "4489939"
        },
        "2016-11-22": {
            "1. open": "55.1610",
            "2. high": "55.5798",
            "3. low": "54.8595",
            "4. close": "54.8762",
            "5. volume": "3017931"
        },
        "2016-11-21": {
            "1. open": "54.8260",
            "2. high": "55.2615",
            "3. low": "54.5245",
            "4. close": "54.8930",
            "5. volume": "3256744"
        },
        "2016-11-18": {
            "1. open": "54.9349",
            "2. high": "55.2280",
            "3. low": "54.6417",
            "4. close": "54.6585",
            "5. volume": "3510246"
        },
        "2016-11-17": {
            "1. open": "54.1978",
            "2. high": "54.8260",
            "3. low": "54.1727",
            "4. close": "54.7590",
            "5. volume": "3176798"
        },
        "2016-11-16": {
            "1. open": "54.8846",
            "2. high": "54.9432",
            "3. low": "53.6618",
            "4. close": "54.2732",
            "5. volume": "2710541"
        },
        "2016-11-15": {
            "1. open": "54.3653",
            "2. high": "54.6752",
            "3. low": "53.9884",
            "4. close": "54.5663",
            "5. volume": "2873184"
        },
        "2016-11-14": {
            "1. open": "54.4407",
            "2. high": "55.4458",
            "3. low": "54.3067",
            "4. close": "54.3402",
            "5. volume": "5132614"
        },
        "2016-11-11": {
            "1. open": "53.4691",
            "2. high": "54.4910",
            "3. low": "53.4356",
            "4. close": "54.2481",
            "5. volume": "5384674"
        },
        "2016-11-10": {
            "1. open": "53.6869",
            "2. high": "54.1308",
            "3. low": "52.8075",
            "4. close": "53.3435",
            "5. volume": "5029653"
        },
        "2016-11-09": {
            "1. open": "50.5880",
            "2. high": "53.5110",
            "3. low": "50.2697",
            "4. close": "53.5110",
            "5. volume": "8379349"
        },
        "2016-11-08": {
            "1. open": "53.0001",
            "2. high": "53.3854",
            "3. low": "52.7154",
            "4. close": "53.3854",
            "5. volume": "3013896"
        },
        "2016-11-07": {
            "1. open": "52.7405",
            "2. high": "53.1425",
            "3. low": "52.3887",
            "4. close": "53.0336",
            "5. volume": "2902126"
        },
        "2016-11-04": {
            "1. open": "51.7438",
            "2. high": "52.0118",
            "3. low": "51.2999",
            "4. close": "51.8024",
            "5. volume": "2973965"
        },
        "2016-11-03": {
            "1. open": "52.2631",
            "2. high": "52.6986",
            "3. low": "51.9699",
            "4. close": "52.0872",
            "5. volume": "2634577"
        },
        "2016-11-02": {
            "1. open": "53.2765",
            "2. high": "53.3184",
            "3. low": "52.0286",
            "4. close": "52.2966",
            "5. volume": "3835876"
        },
        "2016-11-01": {
            "1. open": "54.6585",
            "2. high": "54.7255",
            "3. low": "53.5110",
            "4. close": "53.7037",
            "5. volume": "2884178"
        },
        "2016-10-31": {
            "1. open": "54.4910",
            "2. high": "54.7087",
            "3. low": "54.0722",
            "4. close": "54.3653",
            "5. volume": "3119202"
        },
        "2016-10-28": {
            "1. open": "54.5077",
            "2. high": "54.8260",
            "3. low": "53.8795",
            "4. close": "54.7255",
            "5. volume": "3043265"
        },
        "2016-10-27": {
            "1. open": "54.5077",
            "2. high": "55.0270",
            "3. low": "54.3905",
            "4. close": "54.8176",
            "5. volume": "2605621"
        },
        "2016-10-26": {
            "1. open": "54.1894",
            "2. high": "54.8009",
            "3. low": "53.7455",
            "4. close": "54.6250",
            "5. volume": "3032932"
        },
        "2016-10-25": {
            "1. open": "54.4658",
            "2. high": "54.8595",
            "3. low": "54.2816",
            "4. close": "54.3402",
            "5. volume": "2668041"
        },
        "2016-10-24": {
            "1. open": "54.1308",
            "2. high": "54.9516",
            "3. low": "54.0638",
            "4. close": "54.3486",
            "5. volume": "3670756"
        },
        "2016-10-21": {
            "1. open": "54.3737",
            "2. high": "54.6585",
            "3. low": "53.5194",
            "4. close": "54.1224",
            "5. volume": "7106226"
        },
        "2016-10-20": {
            "1. open": "55.1024",
            "2. high": "55.6970",
            "3. low": "54.7255",
            "4. close": "55.2783",
            "5. volume": "4922974"
        },
        "2016-10-19": {
            "1. open": "53.9633",
            "2. high": "54.8930",
            "3. low": "53.8125",
            "4. close": "54.6082",
            "5. volume": "4148048"
        },
        "2016-10-18": {
            "1. open": "53.7037",
            "2. high": "54.1476",
            "3. low": "53.5110",
            "4. close": "53.8879",
            "5. volume": "2827894"
        },
        "2016-10-17": {
            "1. open": "53.6785",
            "2. high": "53.8460",
            "3. low": "53.1928",
            "4. close": "53.4943",
            "5. volume": "2740994"
        },
        "2016-10-14": {
            "1. open": "53.2011",
            "2. high": "54.1476",
            "3. low": "53.1006",
            "4. close": "53.7372",
            "5. volume": "3724671"
        },
        "2016-10-13": {
            "1. open": "53.2681",
            "2. high": "53.2681",
            "3. low": "52.5143",
            "4. close": "52.9331",
            "5. volume": "3737083"
        },
        "2016-10-12": {
            "1. open": "53.9884",
            "2. high": "54.2313",
            "3. low": "53.4943",
            "4. close": "53.7037",
            "5. volume": "2974012"
        },
        "2016-10-11": {
            "1. open": "54.1392",
            "2. high": "54.6082",
            "3. low": "53.8293",
            "4. close": "53.9466",
            "5. volume": "3449477"
        },
        "2016-10-10": {
            "1. open": "53.4775",
            "2. high": "54.4993",
            "3. low": "53.2681",
            "4. close": "54.1224",
            "5. volume": "3446983"
        },
        "2016-10-07": {
            "1. open": "53.7539",
            "2. high": "53.8042",
            "3. low": "53.0085",
            "4. close": "53.4943",
            "5. volume": "4060984"
        },
        "2016-10-06": {
            "1. open": "54.3570",
            "2. high": "54.5747",
            "3. low": "53.6367",
            "4. close": "53.8963",
            "5. volume": "2896375"
        },
        "2016-10-05": {
            "1. open": "53.3100",
            "2. high": "54.4407",
            "3. low": "52.8494",
            "4. close": "54.1727",
            "5. volume": "4118203"
        },
        "2016-10-04": {
            "1. open": "52.6400",
            "2. high": "54.0973",
            "3. low": "52.5478",
            "4. close": "53.9130",
            "5. volume": "6187139"
        },
        "2016-09-30": {
            "1. open": "51.2413",
            "2. high": "52.7656",
            "3. low": "50.7555",
            "4. close": "52.5227",
            "5. volume": "4703767"
        },
        "2016-09-29": {
            "1. open": "52.6316",
            "2. high": "53.0420",
            "3. low": "51.8192",
            "4. close": "52.0118",
            "5. volume": "2577280"
        },
        "2016-09-28": {
            "1. open": "51.7103",
            "2. high": "52.5060",
            "3. low": "51.6182",
            "4. close": "51.9783",
            "5. volume": "2818388"
        },
        "2016-09-27": {
            "1. open": "52.2044",
            "2. high": "52.2966",
            "3. low": "50.7387",
            "4. close": "51.5093",
            "5. volume": "3483025"
        },
        "2016-09-26": {
            "1. open": "52.8912",
            "2. high": "52.9331",
            "3. low": "51.7103",
            "4. close": "51.8276",
            "5. volume": "3518656"
        },
        "2016-09-23": {
            "1. open": "53.1593",
            "2. high": "53.3519",
            "3. low": "52.9164",
            "4. close": "53.2011",
            "5. volume": "2629710"
        },
        "2016-09-22": {
            "1. open": "52.1793",
            "2. high": "53.5027",
            "3. low": "52.0369",
            "4. close": "53.1174",
            "5. volume": "5409323"
        },
        "2016-09-21": {
            "1. open": "51.6182",
            "2. high": "51.9113",
            "3. low": "51.4423",
            "4. close": "51.6014",
            "5. volume": "2253249"
        },
        "2016-09-20": {
            "1. open": "51.4004",
            "2. high": "51.6349",
            "3. low": "51.1743",
            "4. close": "51.1743",
            "5. volume": "2155340"
        },
        "2016-09-19": {
            "1. open": "51.0905",
            "2. high": "51.6182",
            "3. low": "50.8560",
            "4. close": "51.3669",
            "5. volume": "2670519"
        },
        "2016-09-16": {
            "1. open": "51.8024",
            "2. high": "51.8946",
            "3. low": "50.3702",
            "4. close": "50.5964",
            "5. volume": "8110001"
        },
        "2016-09-15": {
            "1. open": "51.4423",
            "2. high": "51.8946",
            "3. low": "50.8309",
            "4. close": "51.7857",
            "5. volume": "3270561"
        },
        "2016-09-14": {
            "1. open": "52.0537",
            "2. high": "52.1207",
            "3. low": "51.2664",
            "4. close": "51.5344",
            "5. volume": "3528920"
        },
        "2016-09-13": {
            "1. open": "52.5311",
            "2. high": "52.7321",
            "3. low": "51.8359",
            "4. close": "51.8359",
            "5. volume": "2970792"
        },
        "2016-09-12": {
            "1. open": "52.0034",
            "2. high": "52.3971",
            "3. low": "51.5260",
            "4. close": "52.2631",
            "5. volume": "4316324"
        },
        "2016-09-09": {
            "1. open": "53.2849",
            "2. high": "53.5278",
            "3. low": "52.8494",
            "4. close": "53.1509",
            "5. volume": "2424982"
        },
        "2016-09-08": {
            "1. open": "53.7874",
            "2. high": "54.0973",
            "3. low": "52.5897",
            "4. close": "53.3938",
            "5. volume": "4052080"
        },
        "2016-09-07": {
            "1. open": "53.2681",
            "2. high": "53.9633",
            "3. low": "53.1425",
            "4. close": "53.7455",
            "5. volume": "3274724"
        },
        "2016-09-06": {
            "1. open": "52.9499",
            "2. high": "53.4273",
            "3. low": "52.6567",
            "4. close": "53.0085",
            "5. volume": "3135093"
        },
        "2016-09-05": {
            "1. open": "52.8242",
            "2. high": "53.0085",
            "3. low": "52.5227",
            "4. close": "52.5813",
            "5. volume": "1794916"
        },
        "2016-09-02": {
            "1. open": "51.8862",
            "2. high": "52.6902",
            "3. low": "51.3250",
            "4. close": "52.6483",
            "5. volume": "3000647"
        },
        "2016-09-01": {
            "1. open": "52.1709",
            "2. high": "52.7489",
            "3. low": "51.4004",
            "4. close": "51.6768",
            "5. volume": "2969048"
        },
        "2016-08-31": {
            "1. open": "52.1458",
            "2. high": "52.4306",
            "3. low": "51.9281",
            "4. close": "51.9951",
            "5. volume": "2399082"
        },
        "2016-08-30": {
            "1. open": "51.5847",
            "2. high": "52.4306",
            "3. low": "51.3418",
            "4. close": "52.1877",
            "5. volume": "2858085"
        },
        "2016-08-29": {
            "1. open": "51.2496",
            "2. high": "51.5679",
            "3. low": "50.7974",
            "4. close": "51.2831",
            "5. volume": "1903555"
        },
        "2016-08-26": {
            "1. open": "51.2748",
            "2. high": "51.9113",
            "3. low": "51.0319",
            "4. close": "51.6768",
            "5. volume": "2295581"
        },
        "2016-08-25": {
            "1. open": "51.5930",
            "2. high": "51.6517",
            "3. low": "50.7471",
            "4. close": "51.2329",
            "5. volume": "3480826"
        },
        "2016-08-24": {
            "1. open": "51.5930",
            "2. high": "52.4390",
            "3. low": "51.2664",
            "4. close": "52.0286",
            "5. volume": "1973087"
        },
        "2016-08-23": {
            "1. open": "51.6265",
            "2. high": "52.1291",
            "3. low": "51.3418",
            "4. close": "51.8108",
            "5. volume": "1909082"
        },
        "2016-08-22": {
            "1. open": "51.4255",
            "2. high": "52.2631",
            "3. low": "51.0068",
            "4. close": "51.4339",
            "5. volume": "2470843"
        },
        "2016-08-19": {
            "1. open": "52.0872",
            "2. high": "52.0872",
            "3. low": "51.0319",
            "4. close": "51.4339",
            "5. volume": "2777285"
        },
        "2016-08-18": {
            "1. open": "52.1626",
            "2. high": "52.2798",
            "3. low": "51.6600",
            "4. close": "51.9364",
            "5. volume": "1728579"
        },
        "2016-08-17": {
            "1. open": "52.3887",
            "2. high": "52.5311",
            "3. low": "51.4590",
            "4. close": "51.7354",
            "5. volume": "2610381"
        },
        "2016-08-16": {
            "1. open": "52.7070",
            "2. high": "52.8326",
            "3. low": "52.1458",
            "4. close": "52.3636",
            "5. volume": "2818122"
        },
        "2016-08-15": {
            "1. open": "52.8410",
            "2. high": "53.4356",
            "3. low": "52.7154",
            "4. close": "53.0169",
            "5. volume": "1953446"
        },
        "2016-08-12": {
            "1. open": "52.7656",
            "2. high": "52.8242",
            "3. low": "52.4306",
            "4. close": "52.6735",
            "5. volume": "2340204"
        },
        "2016-08-11": {
            "1. open": "52.7656",
            "2. high": "52.8661",
            "3. low": "52.0286",
            "4. close": "52.8326",
            "5. volume": "2739544"
        },
        "2016-08-10": {
            "1. open": "52.5143",
            "2. high": "52.7656",
            "3. low": "52.1793",
            "4. close": "52.4976",
            "5. volume": "2815882"
        },
        "2016-08-09": {
            "1. open": "51.2915",
            "2. high": "52.7321",
            "3. low": "51.0151",
            "4. close": "52.6567",
            "5. volume": "4239629"
        },
        "2016-08-08": {
            "1. open": "51.6098",
            "2. high": "51.7605",
            "3. low": "51.0068",
            "4. close": "51.2329",
            "5. volume": "2817216"
        },
        "2016-08-05": {
            "1. open": "49.9514",
            "2. high": "51.3250",
            "3. low": "49.8258",
            "4. close": "51.1156",
            "5. volume": "3757678"
        },
        "2016-08-04": {
            "1. open": "50.0519",
            "2. high": "50.5294",
            "3. low": "49.3568",
            "4. close": "49.7002",
            "5. volume": "2527931"
        },
        "2016-08-03": {
            "1. open": "49.4154",
            "2. high": "49.8928",
            "3. low": "48.5862",
            "4. close": "49.7086",
            "5. volume": "3086409"
        },
        "2016-08-02": {
            "1. open": "50.7387",
            "2. high": "50.9397",
            "3. low": "49.0720",
            "4. close": "49.3400",
            "5. volume": "4624399"
        },
        "2016-08-01": {
            "1. open": "51.4255",
            "2. high": "51.6182",
            "3. low": "50.6885",
            "4. close": "50.8476",
            "5. volume": "2610886"
        },
        "2016-07-29": {
            "1. open": "50.8811",
            "2. high": "51.0989",
            "3. low": "50.5294",
            "4. close": "50.9397",
            "5. volume": "3614696"
        },
        "2016-07-28": {
            "1. open": "51.9532",
            "2. high": "52.2882",
            "3. low": "50.5126",
            "4. close": "50.5126",
            "5. volume": "5868550"
        },
        "2016-07-27": {
            "1. open": "51.4842",
            "2. high": "52.3385",
            "3. low": "51.4758",
            "4. close": "51.8611",
            "5. volume": "4694666"
        },
        "2016-07-26": {
            "1. open": "50.2362",
            "2. high": "51.1408",
            "3. low": "49.9849",
            "4. close": "50.8895",
            "5. volume": "3710766"
        },
        "2016-07-25": {
            "1. open": "49.8677",
            "2. high": "50.7806",
            "3. low": "49.6667",
            "4. close": "50.2111",
            "5. volume": "3399925"
        },
        "2016-07-22": {
            "1. open": "49.7253",
            "2. high": "50.1022",
            "3. low": "49.3400",
            "4. close": "49.8426",
            "5. volume": "2921444"
        },
        "2016-07-21": {
            "1. open": "49.6248",
            "2. high": "50.2278",
            "3. low": "49.4154",
            "4. close": "49.7923",
            "5. volume": "4759115"
        },
        "2016-07-20": {
            "1. open": "48.7621",
            "2. high": "49.5829",
            "3. low": "48.2093",
            "4. close": "49.1474",
            "5. volume": "3913727"
        },
        "2016-07-19": {
            "1. open": "48.7621",
            "2. high": "48.9213",
            "3. low": "47.3718",
            "4. close": "48.2931",
            "5. volume": "3938776"
        },
        "2016-07-18": {
            "1. open": "49.0804",
            "2. high": "49.6918",
            "3. low": "48.6449",
            "4. close": "48.8375",
            "5. volume": "3237493"
        },
        "2016-07-15": {
            "1. open": "48.7454",
            "2. high": "49.1641",
            "3. low": "48.3517",
            "4. close": "48.9045",
            "5. volume": "3546224"
        },
        "2016-07-14": {
            "1. open": "48.7454",
            "2. high": "49.3233",
            "3. low": "48.5862",
            "4. close": "48.9883",
            "5. volume": "4257337"
        },
        "2016-07-13": {
            "1. open": "48.2847",
            "2. high": "49.1306",
            "3. low": "47.7487",
            "4. close": "47.9581",
            "5. volume": "4447419"
        },
        "2016-07-12": {
            "1. open": "47.8241",
            "2. high": "48.6365",
            "3. low": "47.6231",
            "4. close": "48.2847",
            "5. volume": "7153151"
        },
        "2016-07-11": {
            "1. open": "45.7972",
            "2. high": "46.4337",
            "3. low": "45.4119",
            "4. close": "46.2495",
            "5. volume": "3635888"
        },
        "2016-07-08": {
            "1. open": "43.6698",
            "2. high": "45.6213",
            "3. low": "43.5358",
            "4. close": "45.3533",
            "5. volume": "4692830"
        },
        "2016-07-07": {
            "1. open": "43.8876",
            "2. high": "44.5744",
            "3. low": "43.5274",
            "4. close": "43.7871",
            "5. volume": "3782338"
        },
        "2016-07-06": {
            "1. open": "43.5526",
            "2. high": "43.7117",
            "3. low": "42.5726",
            "4. close": "43.5274",
            "5. volume": "5684649"
        },
        "2016-07-05": {
            "1. open": "45.1858",
            "2. high": "45.2025",
            "3. low": "43.6866",
            "4. close": "43.7787",
            "5. volume": "5866923"
        },
        "2016-07-04": {
            "1. open": "46.1490",
            "2. high": "46.2746",
            "3. low": "45.1607",
            "4. close": "45.4287",
            "5. volume": "2589208"
        },
        "2016-07-01": {
            "1. open": "45.1690",
            "2. high": "46.1657",
            "3. low": "45.0518",
            "4. close": "45.8474",
            "5. volume": "4738080"
        },
        "2016-06-30": {
            "1. open": "45.0937",
            "2. high": "45.1020",
            "3. low": "44.3231",
            "4. close": "44.8256",
            "5. volume": "5333051"
        },
        "2016-06-29": {
            "1. open": "45.2277",
            "2. high": "45.6129",
            "3. low": "44.7754",
            "4. close": "45.0015",
            "5. volume": "5021940"
        },
        "2016-06-28": {
            "1. open": "45.8391",
            "2. high": "45.8977",
            "3. low": "44.7419",
            "4. close": "44.9596",
            "5. volume": "5437720"
        },
        "2016-06-27": {
            "1. open": "45.6799",
            "2. high": "46.2914",
            "3. low": "44.3315",
            "4. close": "44.7000",
            "5. volume": "8546085"
        },
        "2016-06-24": {
            "1. open": "44.0216",
            "2. high": "47.3048",
            "3. low": "43.5526",
            "4. close": "46.1155",
            "5. volume": "18125820"
        },
        "2016-06-23": {
            "1. open": "49.6583",
            "2. high": "50.7136",
            "3. low": "49.5075",
            "4. close": "50.2446",
            "5. volume": "4228525"
        },
        "2016-06-22": {
            "1. open": "49.5662",
            "2. high": "50.0603",
            "3. low": "49.2563",
            "4. close": "49.4154",
            "5. volume": "3346770"
        },
        "2016-06-21": {
            "1. open": "48.9883",
            "2. high": "49.5327",
            "3. low": "48.2847",
            "4. close": "49.1306",
            "5. volume": "3298624"
        },
        "2016-06-20": {
            "1. open": "48.3266",
            "2. high": "49.0218",
            "3. low": "48.1423",
            "4. close": "48.8710",
            "5. volume": "4514846"
        },
        "2016-06-17": {
            "1. open": "46.7604",
            "2. high": "47.2294",
            "3. low": "46.4589",
            "4. close": "46.7939",
            "5. volume": "6692608"
        },
        "2016-06-16": {
            "1. open": "45.5292",
            "2. high": "46.4924",
            "3. low": "45.3533",
            "4. close": "46.3249",
            "5. volume": "4596287"
        },
        "2016-06-15": {
            "1. open": "46.6431",
            "2. high": "46.8776",
            "3. low": "45.6548",
            "4. close": "46.4924",
            "5. volume": "5651888"
        },
        "2016-06-14": {
            "1. open": "46.9028",
            "2. high": "46.9195",
            "3. low": "45.8977",
            "4. close": "46.1071",
            "5. volume": "5755444"
        },
        "2016-06-13": {
            "1. open": "47.5309",
            "2. high": "47.8157",
            "3. low": "47.2127",
            "4. close": "47.2127",
            "5. volume": "3832164"
        },
        "2016-06-10": {
            "1. open": "48.9129",
            "2. high": "48.9631",
            "3. low": "47.8241",
            "4. close": "48.1675",
            "5. volume": "4425349"
        },
        "2016-06-09": {
            "1. open": "49.9012",
            "2. high": "49.9263",
            "3. low": "48.7705",
            "4. close": "49.2311",
            "5. volume": "3397921"
        },
        "2016-06-08": {
            "1. open": "50.1357",
            "2. high": "50.2697",
            "3. low": "49.4740",
            "4. close": "49.9263",
            "5. volume": "2537212"
        },
        "2016-06-07": {
            "1. open": "50.0603",
            "2. high": "50.8392",
            "3. low": "50.0184",
            "4. close": "50.3535",
            "5. volume": "3400427"
        },
        "2016-06-06": {
            "1. open": "49.7923",
            "2. high": "50.1608",
            "3. low": "49.6164",
            "4. close": "49.7169",
            "5. volume": "1991984"
        },
        "2016-06-03": {
            "1. open": "51.0151",
            "2. high": "51.1575",
            "3. low": "49.0804",
            "4. close": "49.6499",
            "5. volume": "4894783"
        },
        "2016-06-02": {
            "1. open": "50.3786",
            "2. high": "50.9565",
            "3. low": "50.0938",
            "4. close": "50.7639",
            "5. volume": "2351638"
        },
        "2016-06-01": {
            "1. open": "51.3920",
            "2. high": "51.4339",
            "3. low": "50.3116",
            "4. close": "50.5461",
            "5. volume": "3125606"
        },
        "2016-05-31": {
            "1. open": "51.7857",
            "2. high": "52.0118",
            "3. low": "50.9816",
            "4. close": "51.4172",
            "5. volume": "3861880"
        },
        "2016-05-30": {
            "1. open": "51.0821",
            "2. high": "51.9029",
            "3. low": "50.6131",
            "4. close": "51.5930",
            "5. volume": "3651235"
        },
        "2016-05-27": {
            "1. open": "51.1240",
            "2. high": "51.2580",
            "3. low": "50.5712",
            "4. close": "50.8225",
            "5. volume": "3165375"
        },
        "2016-05-26": {
            "1. open": "50.3032",
            "2. high": "51.3837",
            "3. low": "50.2613",
            "4. close": "50.9984",
            "5. volume": "3722757"
        },
        "2016-05-25": {
            "1. open": "49.4154",
            "2. high": "50.3786",
            "3. low": "49.0218",
            "4. close": "50.3451",
            "5. volume": "4884151"
        },
        "2016-05-24": {
            "1. open": "47.4974",
            "2. high": "48.9715",
            "3. low": "47.0619",
            "4. close": "48.7202",
            "5. volume": "4671850"
        },
        "2016-05-23": {
            "1. open": "48.4941",
            "2. high": "48.4941",
            "3. low": "47.2797",
            "4. close": "47.6733",
            "5. volume": "4655184"
        },
        "2016-05-20": {
            "1. open": "47.7236",
            "2. high": "48.4355",
            "3. low": "47.6314",
            "4. close": "48.4355",
            "5. volume": "4501447"
        },
        "2016-05-19": {
            "1. open": "48.1591",
            "2. high": "48.9548",
            "3. low": "47.6649",
            "4. close": "48.0753",
            "5. volume": "3431789"
        },
        "2016-05-18": {
            "1. open": "48.0418",
            "2. high": "48.3266",
            "3. low": "47.5393",
            "4. close": "48.2428",
            "5. volume": "3693775"
        },
        "2016-05-17": {
            "1. open": "49.6667",
            "2. high": "50.1441",
            "3. low": "47.7989",
            "4. close": "48.3685",
            "5. volume": "5576312"
        },
        "2016-05-13": {
            "1. open": "48.9966",
            "2. high": "49.3819",
            "3. low": "48.7537",
            "4. close": "49.2730",
            "5. volume": "3546882"
        },
        "2016-05-12": {
            "1. open": "49.4154",
            "2. high": "50.2446",
            "3. low": "49.0301",
            "4. close": "49.2144",
            "5. volume": "3282425"
        },
        "2016-05-11": {
            "1. open": "50.5210",
            "2. high": "50.6717",
            "3. low": "49.3903",
            "4. close": "49.7337",
            "5. volume": "2940964"
        },
        "2016-05-10": {
            "1. open": "50.3283",
            "2. high": "50.7220",
            "3. low": "49.9096",
            "4. close": "50.3367",
            "5. volume": "3378838"
        },
        "2016-05-09": {
            "1. open": "50.2865",
            "2. high": "50.8309",
            "3. low": "49.8091",
            "4. close": "50.0268",
            "5. volume": "3206821"
        },
        "2016-05-06": {
            "1. open": "49.2898",
            "2. high": "50.1106",
            "3. low": "48.9464",
            "4. close": "49.7504",
            "5. volume": "3542516"
        },
        "2016-05-05": {
            "1. open": "49.2311",
            "2. high": "50.0268",
            "3. low": "49.1055",
            "4. close": "49.4740",
            "5. volume": "3214758"
        },
        "2016-05-04": {
            "1. open": "49.7504",
            "2. high": "50.0603",
            "3. low": "48.9380",
            "4. close": "49.1474",
            "5. volume": "3733413"
        },
        "2016-05-03": {
            "1. open": "51.0151",
            "2. high": "51.0403",
            "3. low": "49.6164",
            "4. close": "49.8928",
            "5. volume": "4762204"
        },
        "2016-05-02": {
            "1. open": "51.2161",
            "2. high": "51.5595",
            "3. low": "50.8476",
            "4. close": "51.1659",
            "5. volume": "2395045"
        },
        "2016-04-29": {
            "1. open": "52.1961",
            "2. high": "52.5562",
            "3. low": "50.8309",
            "4. close": "50.8309",
            "5. volume": "4969295"
        },
        "2016-04-28": {
            "1. open": "52.2798",
            "2. high": "52.8661",
            "3. low": "51.6433",
            "4. close": "52.7489",
            "5. volume": "3277856"
        },
        "2016-04-27": {
            "1. open": "52.7237",
            "2. high": "53.1006",
            "3. low": "52.0872",
            "4. close": "52.5730",
            "5. volume": "3582401"
        },
        "2016-04-26": {
            "1. open": "52.6986",
            "2. high": "53.1928",
            "3. low": "52.4892",
            "4. close": "52.7070",
            "5. volume": "3441306"
        },
        "2016-04-25": {
            "1. open": "52.7321",
            "2. high": "52.8242",
            "3. low": "51.7605",
            "4. close": "52.6065",
            "5. volume": "4386703"
        },
        "2016-04-22": {
            "1. open": "52.6819",
            "2. high": "53.6032",
            "3. low": "51.5930",
            "4. close": "52.9750",
            "5. volume": "11679060"
        },
        "2016-04-21": {
            "1. open": "55.5044",
            "2. high": "56.0739",
            "3. low": "55.1107",
            "4. close": "55.8310",
            "5. volume": "5087863"
        },
        "2016-04-20": {
            "1. open": "54.5915",
            "2. high": "55.6217",
            "3. low": "54.3821",
            "4. close": "55.3871",
            "5. volume": "4349734"
        },
        "2016-04-19": {
            "1. open": "53.4356",
            "2. high": "55.2113",
            "3. low": "53.1174",
            "4. close": "54.9767",
            "5. volume": "6463263"
        },
        "2016-04-18": {
            "1. open": "51.6182",
            "2. high": "53.4691",
            "3. low": "51.4674",
            "4. close": "53.1928",
            "5. volume": "3933160"
        },
        "2016-04-15": {
            "1. open": "53.1760",
            "2. high": "53.3184",
            "3. low": "52.2547",
            "4. close": "52.3552",
            "5. volume": "4849700"
        },
        "2016-04-14": {
            "1. open": "53.1928",
            "2. high": "53.5027",
            "3. low": "52.9247",
            "4. close": "53.4859",
            "5. volume": "3212697"
        },
        "2016-04-13": {
            "1. open": "52.2044",
            "2. high": "53.3519",
            "3. low": "52.0872",
            "4. close": "53.1844",
            "5. volume": "5072362"
        },
        "2016-04-12": {
            "1. open": "50.8309",
            "2. high": "51.3418",
            "3. low": "50.2530",
            "4. close": "51.3418",
            "5. volume": "3428309"
        },
        "2016-04-11": {
            "1. open": "49.8593",
            "2. high": "51.0319",
            "3. low": "49.3317",
            "4. close": "50.6717",
            "5. volume": "3797200"
        },
        "2016-04-08": {
            "1. open": "50.1106",
            "2. high": "50.6382",
            "3. low": "49.9179",
            "4. close": "49.9347",
            "5. volume": "4859834"
        },
        "2016-04-07": {
            "1. open": "50.2865",
            "2. high": "50.7639",
            "3. low": "49.4740",
            "4. close": "49.8509",
            "5. volume": "7746968"
        },
        "2016-04-06": {
            "1. open": "53.4440",
            "2. high": "53.5445",
            "3. low": "51.7438",
            "4. close": "52.3468",
            "5. volume": "9900926"
        },
        "2016-04-05": {
            "1. open": "54.1894",
            "2. high": "54.1894",
            "3. low": "52.6902",
            "4. close": "52.8494",
            "5. volume": "7781240"
        },
        "2016-04-04": {
            "1. open": "55.2950",
            "2. high": "55.6887",
            "3. low": "54.4993",
            "4. close": "54.7757",
            "5. volume": "4730263"
        },
        "2016-04-01": {
            "1. open": "56.0320",
            "2. high": "56.0404",
            "3. low": "54.8009",
            "4. close": "55.1777",
            "5. volume": "6164143"
        },
        "2016-03-31": {
            "1. open": "56.7858",
            "2. high": "57.0036",
            "3. low": "56.2163",
            "4. close": "56.4257",
            "5. volume": "4836573"
        },
        "2016-03-30": {
            "1. open": "55.9148",
            "2. high": "57.2884",
            "3. low": "55.9064",
            "4. close": "56.8947",
            "5. volume": "4317904"
        },
        "2016-03-29": {
            "1. open": "55.9818",
            "2. high": "56.0907",
            "3. low": "54.8344",
            "4. close": "55.5714",
            "5. volume": "3536016"
        },
        "2016-03-24": {
            "1. open": "56.2833",
            "2. high": "56.2833",
            "3. low": "55.0605",
            "4. close": "55.1610",
            "5. volume": "4241917"
        },
        "2016-03-23": {
            "1. open": "56.5178",
            "2. high": "57.1627",
            "3. low": "55.9483",
            "4. close": "56.3503",
            "5. volume": "4952401"
        },
        "2016-03-22": {
            "1. open": "55.3871",
            "2. high": "56.0739",
            "3. low": "54.5663",
            "4. close": "56.0739",
            "5. volume": "3901591"
        },
        "2016-03-21": {
            "1. open": "56.1912",
            "2. high": "57.2800",
            "3. low": "55.5798",
            "4. close": "55.8478",
            "5. volume": "3594096"
        },
        "2016-03-18": {
            "1. open": "55.8227",
            "2. high": "56.4927",
            "3. low": "55.4206",
            "4. close": "56.3419",
            "5. volume": "12196940"
        },
        "2016-03-17": {
            "1. open": "57.3721",
            "2. high": "57.3889",
            "3. low": "54.6166",
            "4. close": "55.8059",
            "5. volume": "5172393"
        },
        "2016-03-16": {
            "1. open": "56.2247",
            "2. high": "57.0874",
            "3. low": "56.1074",
            "4. close": "56.6602",
            "5. volume": "5149462"
        },
        "2016-03-15": {
            "1. open": "55.3955",
            "2. high": "56.0069",
            "3. low": "55.1442",
            "4. close": "55.6384",
            "5. volume": "3847765"
        },
        "2016-03-14": {
            "1. open": "55.5463",
            "2. high": "56.3587",
            "3. low": "55.0940",
            "4. close": "55.5128",
            "5. volume": "4659120"
        },
        "2016-03-11": {
            "1. open": "53.5780",
            "2. high": "54.6752",
            "3. low": "53.2095",
            "4. close": "54.5161",
            "5. volume": "4118025"
        },
        "2016-03-10": {
            "1. open": "54.6920",
            "2. high": "56.6183",
            "3. low": "52.2296",
            "4. close": "52.3971",
            "5. volume": "9273469"
        },
        "2016-03-09": {
            "1. open": "54.4742",
            "2. high": "55.5128",
            "3. low": "53.8963",
            "4. close": "54.6752",
            "5. volume": "5464600"
        },
        "2016-03-08": {
            "1. open": "55.3788",
            "2. high": "55.7054",
            "3. low": "54.0387",
            "4. close": "54.4826",
            "5. volume": "5379390"
        },
        "2016-03-07": {
            "1. open": "56.1996",
            "2. high": "56.5011",
            "3. low": "55.2866",
            "4. close": "56.0991",
            "5. volume": "2659735"
        },
        "2016-03-04": {
            "1. open": "56.2414",
            "2. high": "56.7188",
            "3. low": "55.6552",
            "4. close": "56.3671",
            "5. volume": "4370997"
        },
        "2016-03-03": {
            "1. open": "55.8310",
            "2. high": "56.2163",
            "3. low": "54.8762",
            "4. close": "55.8227",
            "5. volume": "3445617"
        },
        "2016-03-02": {
            "1. open": "54.6752",
            "2. high": "55.7222",
            "3. low": "54.5245",
            "4. close": "55.6049",
            "5. volume": "4623483"
        },
        "2016-03-01": {
            "1. open": "52.6735",
            "2. high": "54.3234",
            "3. low": "52.4976",
            "4. close": "54.1811",
            "5. volume": "4037644"
        },
        "2016-02-29": {
            "1. open": "51.7019",
            "2. high": "52.9666",
            "3. low": "51.4255",
            "4. close": "52.8494",
            "5. volume": "4205167"
        },
        "2016-02-26": {
            "1. open": "51.7605",
            "2. high": "53.0085",
            "3. low": "51.4423",
            "4. close": "52.4725",
            "5. volume": "5322849"
        },
        "2016-02-25": {
            "1. open": "51.2329",
            "2. high": "51.6684",
            "3. low": "49.9766",
            "4. close": "50.8979",
            "5. volume": "4743709"
        },
        "2016-02-24": {
            "1. open": "52.6400",
            "2. high": "52.6902",
            "3. low": "49.9766",
            "4. close": "50.4875",
            "5. volume": "5966101"
        },
        "2016-02-23": {
            "1. open": "53.6115",
            "2. high": "53.7790",
            "3. low": "52.4306",
            "4. close": "52.6400",
            "5. volume": "4309412"
        },
        "2016-02-22": {
            "1. open": "53.7707",
            "2. high": "54.1894",
            "3. low": "53.6869",
            "4. close": "53.9298",
            "5. volume": "3410439"
        },
        "2016-02-19": {
            "1. open": "51.9448",
            "2. high": "53.4356",
            "3. low": "51.9281",
            "4. close": "53.0755",
            "5. volume": "5782771"
        },
        "2016-02-18": {
            "1. open": "54.8595",
            "2. high": "55.1610",
            "3. low": "53.7288",
            "4. close": "54.2062",
            "5. volume": "5131519"
        },
        "2016-02-17": {
            "1. open": "52.5395",
            "2. high": "54.6333",
            "3. low": "52.4306",
            "4. close": "54.3234",
            "5. volume": "5332712"
        },
        "2016-02-16": {
            "1. open": "53.2179",
            "2. high": "53.3268",
            "3. low": "51.6684",
            "4. close": "52.2044",
            "5. volume": "3631662"
        },
        "2016-02-15": {
            "1. open": "52.5813",
            "2. high": "53.1174",
            "3. low": "52.1458",
            "4. close": "52.5981",
            "5. volume": "4847538"
        },
        "2016-02-12": {
            "1. open": "49.7839",
            "2. high": "51.2999",
            "3. low": "49.6332",
            "4. close": "51.0151",
            "5. volume": "6194534"
        },
        "2016-02-11": {
            "1. open": "49.1306",
            "2. high": "50.2865",
            "3. low": "47.7487",
            "4. close": "49.2730",
            "5. volume": "7314063"
        },
        "2016-02-10": {
            "1. open": "49.8342",
            "2. high": "50.4707",
            "3. low": "48.8794",
            "4. close": "49.6667",
            "5. volume": "6378573"
        },
        "2016-02-09": {
            "1. open": "49.5745",
            "2. high": "50.2781",
            "3. low": "48.3433",
            "4. close": "49.5410",
            "5. volume": "7513766"
        },
        "2016-02-08": {
            "1. open": "51.5512",
            "2. high": "51.9029",
            "3. low": "49.4992",
            "4. close": "49.7169",
            "5. volume": "6993682"
        },
        "2016-02-05": {
            "1. open": "51.8443",
            "2. high": "52.4222",
            "3. low": "50.6717",
            "4. close": "51.3334",
            "5. volume": "7660409"
        },
        "2016-02-04": {
            "1. open": "50.2111",
            "2. high": "51.4339",
            "3. low": "49.5494",
            "4. close": "51.0403",
            "5. volume": "13178700"
        },
        "2016-02-03": {
            "1. open": "52.4390",
            "2. high": "53.8795",
            "3. low": "51.7940",
            "4. close": "52.7405",
            "5. volume": "8368367"
        },
        "2016-02-02": {
            "1. open": "53.3938",
            "2. high": "53.5362",
            "3. low": "52.3301",
            "4. close": "52.6232",
            "5. volume": "5550114"
        },
        "2016-02-01": {
            "1. open": "53.7958",
            "2. high": "54.0219",
            "3. low": "52.3133",
            "4. close": "53.3854",
            "5. volume": "4043689"
        },
        "2016-01-29": {
            "1. open": "54.4742",
            "2. high": "54.4826",
            "3. low": "52.8912",
            "4. close": "53.7372",
            "5. volume": "5146869"
        },
        "2016-01-28": {
            "1. open": "54.9349",
            "2. high": "55.7975",
            "3. low": "53.2514",
            "4. close": "53.5110",
            "5. volume": "5146466"
        },
        "2016-01-27": {
            "1. open": "54.3653",
            "2. high": "55.2196",
            "3. low": "53.8293",
            "4. close": "55.2196",
            "5. volume": "3437769"
        },
        "2016-01-26": {
            "1. open": "52.7656",
            "2. high": "54.8595",
            "3. low": "52.5395",
            "4. close": "54.5161",
            "5. volume": "5476929"
        },
        "2016-01-25": {
            "1. open": "55.8729",
            "2. high": "56.0153",
            "3. low": "54.1057",
            "4. close": "54.5245",
            "5. volume": "4685154"
        },
        "2016-01-22": {
            "1. open": "56.3419",
            "2. high": "56.4089",
            "3. low": "55.3871",
            "4. close": "55.4709",
            "5. volume": "5354813"
        },
        "2016-01-21": {
            "1. open": "53.6032",
            "2. high": "55.5965",
            "3. low": "53.0587",
            "4. close": "54.9600",
            "5. volume": "6398233"
        },
        "2016-01-20": {
            "1. open": "53.6032",
            "2. high": "54.0387",
            "3. low": "52.6148",
            "4. close": "53.4440",
            "5. volume": "6507955"
        },
        "2016-01-19": {
            "1. open": "55.7640",
            "2. high": "56.0320",
            "3. low": "54.6752",
            "4. close": "54.8846",
            "5. volume": "4689274"
        },
        "2016-01-18": {
            "1. open": "54.0219",
            "2. high": "55.2196",
            "3. low": "53.4189",
            "4. close": "54.3737",
            "5. volume": "4642741"
        },
        "2016-01-15": {
            "1. open": "55.2113",
            "2. high": "55.6887",
            "3. low": "53.1928",
            "4. close": "54.0471",
            "5. volume": "8193955"
        },
        "2016-01-14": {
            "1. open": "56.1577",
            "2. high": "56.1828",
            "3. low": "53.4691",
            "4. close": "55.1191",
            "5. volume": "10950960"
        },
        "2016-01-13": {
            "1. open": "59.1059",
            "2. high": "59.4157",
            "3. low": "56.7858",
            "4. close": "57.1544",
            "5. volume": "4599572"
        },
        "2016-01-12": {
            "1. open": "57.4056",
            "2. high": "59.0221",
            "3. low": "57.2130",
            "4. close": "57.9082",
            "5. volume": "4398845"
        },
        "2016-01-11": {
            "1. open": "57.0371",
            "2. high": "58.6285",
            "3. low": "56.7440",
            "4. close": "57.0622",
            "5. volume": "4609716"
        },
        "2016-01-08": {
            "1. open": "58.6201",
            "2. high": "59.2734",
            "3. low": "57.0706",
            "4. close": "57.1125",
            "5. volume": "5717168"
        },
        "2016-01-07": {
            "1. open": "57.7909",
            "2. high": "58.0170",
            "3. low": "56.9534",
            "4. close": "57.7909",
            "5. volume": "8261207"
        },
        "2016-01-06": {
            "1. open": "61.1411",
            "2. high": "61.3337",
            "3. low": "59.1980",
            "4. close": "60.1025",
            "5. volume": "5168968"
        },
        "2016-01-05": {
            "1. open": "62.3555",
            "2. high": "62.4142",
            "3. low": "60.8396",
            "4. close": "61.6688",
            "5. volume": "3786297"
        },
        "2016-01-04": {
            "1. open": "63.0340",
            "2. high": "63.0340",
            "3. low": "61.3505",
            "4. close": "61.6771",
            "5. volume": "6727275"
        },
        "2015-12-30": {
            "1. open": "65.6639",
            "2. high": "65.6639",
            "3. low": "64.9771",
            "4. close": "64.9771",
            "5. volume": "1462623"
        },
        "2015-12-29": {
            "1. open": "65.3456",
            "2. high": "65.9821",
            "3. low": "65.1781",
            "4. close": "65.6471",
            "5. volume": "1910815"
        },
        "2015-12-28": {
            "1. open": "65.5382",
            "2. high": "65.6639",
            "3. low": "64.5080",
            "4. close": "64.7426",
            "5. volume": "1305880"
        },
        "2015-12-23": {
            "1. open": "64.6421",
            "2. high": "65.4294",
            "3. low": "64.5667",
            "4. close": "65.1948",
            "5. volume": "2375677"
        },
        "2015-12-22": {
            "1. open": "64.1814",
            "2. high": "64.5751",
            "3. low": "62.8748",
            "4. close": "63.9636",
            "5. volume": "3694907"
        },
        "2015-12-21": {
            "1. open": "64.2149",
            "2. high": "66.0156",
            "3. low": "63.2350",
            "4. close": "63.2350",
            "5. volume": "3787033"
        },
        "2015-12-18": {
            "1. open": "65.1613",
            "2. high": "65.6555",
            "3. low": "63.7961",
            "4. close": "64.3154",
            "5. volume": "8266492"
        },
        "2015-12-17": {
            "1. open": "65.7225",
            "2. high": "66.5852",
            "3. low": "65.3959",
            "4. close": "65.7979",
            "5. volume": "5034861"
        },
        "2015-12-16": {
            "1. open": "63.6872",
            "2. high": "64.4159",
            "3. low": "63.1596",
            "4. close": "63.7291",
            "5. volume": "3697461"
        },
        "2015-12-15": {
            "1. open": "61.8781",
            "2. high": "63.6035",
            "3. low": "61.7693",
            "4. close": "63.2350",
            "5. volume": "4155890"
        },
        "2015-12-14": {
            "1. open": "63.0256",
            "2. high": "63.3941",
            "3. low": "60.7056",
            "4. close": "61.0992",
            "5. volume": "4209279"
        },
        "2015-12-11": {
            "1. open": "64.4494",
            "2. high": "64.4494",
            "3. low": "62.0205",
            "4. close": "62.5063",
            "5. volume": "4589569"
        },
        "2015-12-10": {
            "1. open": "64.1228",
            "2. high": "65.3456",
            "3. low": "64.0223",
            "4. close": "64.6923",
            "5. volume": "2717160"
        },
        "2015-12-09": {
            "1. open": "65.2535",
            "2. high": "65.5299",
            "3. low": "63.8296",
            "4. close": "64.5667",
            "5. volume": "2919225"
        },
        "2015-12-08": {
            "1. open": "66.9537",
            "2. high": "66.9537",
            "3. low": "64.1144",
            "4. close": "64.9352",
            "5. volume": "4072008"
        },
        "2015-12-07": {
            "1. open": "66.6689",
            "2. high": "67.7912",
            "3. low": "65.9570",
            "4. close": "66.7778",
            "5. volume": "3209851"
        },
        "2015-12-04": {
            "1. open": "65.9319",
            "2. high": "66.4512",
            "3. low": "64.6086",
            "4. close": "65.8398",
            "5. volume": "5325782"
        },
        "2015-12-03": {
            "1. open": "68.9554",
            "2. high": "70.2620",
            "3. low": "65.6806",
            "4. close": "65.6806",
            "5. volume": "9358927"
        },
        "2015-12-02": {
            "1. open": "70.0275",
            "2. high": "70.2788",
            "3. low": "69.0894",
            "4. close": "69.3826",
            "5. volume": "2959578"
        },
        "2015-12-01": {
            "1. open": "71.2754",
            "2. high": "71.6105",
            "3. low": "69.4161",
            "4. close": "69.6925",
            "5. volume": "4032007"
        },
        "2015-11-30": {
            "1. open": "69.2318",
            "2. high": "70.9656",
            "3. low": "69.1481",
            "4. close": "70.9656",
            "5. volume": "4984703"
        },
        "2015-11-27": {
            "1. open": "68.5032",
            "2. high": "69.7176",
            "3. low": "68.2435",
            "4. close": "69.0559",
            "5. volume": "3561055"
        },
        "2015-11-26": {
            "1. open": "66.7946",
            "2. high": "69.0643",
            "3. low": "66.7108",
            "4. close": "68.6790",
            "5. volume": "4933526"
        },
        "2015-11-25": {
            "1. open": "65.7560",
            "2. high": "66.7946",
            "3. low": "65.1948",
            "4. close": "66.5684",
            "5. volume": "3321376"
        },
        "2015-11-24": {
            "1. open": "66.4930",
            "2. high": "66.6103",
            "3. low": "65.1948",
            "4. close": "65.7057",
            "5. volume": "3889753"
        },
        "2015-11-23": {
            "1. open": "66.2418",
            "2. high": "66.4847",
            "3. low": "65.7560",
            "4. close": "66.1245",
            "5. volume": "2108821"
        },
        "2015-11-20": {
            "1. open": "66.3004",
            "2. high": "66.6689",
            "3. low": "65.8314",
            "4. close": "66.3758",
            "5. volume": "3076967"
        },
        "2015-11-19": {
            "1. open": "66.1664",
            "2. high": "66.7359",
            "3. low": "65.6052",
            "4. close": "65.8230",
            "5. volume": "3418835"
        },
        "2015-11-18": {
            "1. open": "64.9687",
            "2. high": "66.0240",
            "3. low": "64.5751",
            "4. close": "65.3623",
            "5. volume": "2646124"
        },
        "2015-11-17": {
            "1. open": "64.5332",
            "2. high": "65.1195",
            "3. low": "64.1982",
            "4. close": "65.1195",
            "5. volume": "2856722"
        },
        "2015-11-16": {
            "1. open": "62.9837",
            "2. high": "64.1312",
            "3. low": "62.9418",
            "4. close": "63.6621",
            "5. volume": "2552539"
        },
        "2015-11-13": {
            "1. open": "64.2400",
            "2. high": "65.0525",
            "3. low": "63.0423",
            "4. close": "63.9971",
            "5. volume": "3191811"
        },
        "2015-11-12": {
            "1. open": "65.2702",
            "2. high": "65.3205",
            "3. low": "63.8464",
            "4. close": "64.4829",
            "5. volume": "3210158"
        },
        "2015-11-11": {
            "1. open": "66.1161",
            "2. high": "66.7946",
            "3. low": "65.1613",
            "4. close": "65.6052",
            "5. volume": "3299104"
        },
        "2015-11-10": {
            "1. open": "65.6974",
            "2. high": "66.3339",
            "3. low": "64.8682",
            "4. close": "66.2334",
            "5. volume": "2599347"
        },
        "2015-11-09": {
            "1. open": "66.9118",
            "2. high": "67.0458",
            "3. low": "65.2367",
            "4. close": "65.3288",
            "5. volume": "2968449"
        },
        "2015-11-06": {
            "1. open": "65.5634",
            "2. high": "67.2803",
            "3. low": "65.2367",
            "4. close": "66.8281",
            "5. volume": "4050412"
        },
        "2015-11-05": {
            "1. open": "65.0692",
            "2. high": "65.8146",
            "3. low": "64.4997",
            "4. close": "65.4042",
            "5. volume": "2896210"
        },
        "2015-11-04": {
            "1. open": "65.7476",
            "2. high": "65.7895",
            "3. low": "62.9000",
            "4. close": "65.0357",
            "5. volume": "5414584"
        },
        "2015-11-03": {
            "1. open": "66.7946",
            "2. high": "66.9034",
            "3. low": "65.4545",
            "4. close": "66.4177",
            "5. volume": "3231022"
        },
        "2015-11-02": {
            "1. open": "65.3959",
            "2. high": "67.0291",
            "3. low": "65.3707",
            "4. close": "66.8029",
            "5. volume": "2894668"
        },
        "2015-10-30": {
            "1. open": "66.1329",
            "2. high": "66.3088",
            "3. low": "65.3959",
            "4. close": "66.1413",
            "5. volume": "2994314"
        },
        "2015-10-29": {
            "1. open": "66.8532",
            "2. high": "66.9118",
            "3. low": "65.4629",
            "4. close": "65.7895",
            "5. volume": "3567184"
        },
        "2015-10-28": {
            "1. open": "65.6220",
            "2. high": "66.2418",
            "3. low": "65.1697",
            "4. close": "66.0743",
            "5. volume": "2749198"
        },
        "2015-10-27": {
            "1. open": "65.7392",
            "2. high": "66.0994",
            "3. low": "65.3121",
            "4. close": "65.4126",
            "5. volume": "2806292"
        },
        "2015-10-26": {
            "1. open": "66.1664",
            "2. high": "66.5014",
            "3. low": "65.0943",
            "4. close": "65.6471",
            "5. volume": "3552302"
        },
        "2015-10-23": {
            "1. open": "65.2283",
            "2. high": "66.7443",
            "3. low": "64.6337",
            "4. close": "65.9235",
            "5. volume": "6949862"
        },
        "2015-10-22": {
            "1. open": "61.0573",
            "2. high": "63.9553",
            "3. low": "59.8261",
            "4. close": "63.6956",
            "5. volume": "6498038"
        },
        "2015-10-21": {
            "1. open": "61.1327",
            "2. high": "62.2215",
            "3. low": "60.2365",
            "4. close": "61.7441",
            "5. volume": "3413643"
        },
        "2015-10-20": {
            "1. open": "60.9820",
            "2. high": "61.3002",
            "3. low": "60.0355",
            "4. close": "60.5799",
            "5. volume": "2567106"
        },
        "2015-10-19": {
            "1. open": "60.6218",
            "2. high": "61.6018",
            "3. low": "60.5213",
            "4. close": "60.9903",
            "5. volume": "2204683"
        },
        "2015-10-16": {
            "1. open": "61.7693",
            "2. high": "61.8111",
            "3. low": "60.0690",
            "4. close": "60.6218",
            "5. volume": "3664183"
        },
        "2015-10-15": {
            "1. open": "60.5716",
            "2. high": "61.4677",
            "3. low": "60.5381",
            "4. close": "61.0573",
            "5. volume": "2853754"
        },
        "2015-10-14": {
            "1. open": "59.9685",
            "2. high": "61.2751",
            "3. low": "59.2147",
            "4. close": "59.9015",
            "5. volume": "3123426"
        },
        "2015-10-13": {
            "1. open": "61.4594",
            "2. high": "61.5096",
            "3. low": "59.4493",
            "4. close": "60.7642",
            "5. volume": "4000051"
        },
        "2015-10-12": {
            "1. open": "60.8563",
            "2. high": "62.0624",
            "3. low": "60.6386",
            "4. close": "61.5431",
            "5. volume": "3809263"
        },
        "2015-10-09": {
            "1. open": "60.0020",
            "2. high": "60.9150",
            "3. low": "59.7843",
            "4. close": "60.4794",
            "5. volume": "3620402"
        },
        "2015-10-08": {
            "1. open": "58.3353",
            "2. high": "59.7926",
            "3. low": "58.3353",
            "4. close": "59.0891",
            "5. volume": "3490817"
        },
        "2015-10-07": {
            "1. open": "57.8244",
            "2. high": "59.5330",
            "3. low": "57.5983",
            "4. close": "58.3688",
            "5. volume": "5153185"
        },
        "2015-10-06": {
            "1. open": "55.9902",
            "2. high": "57.6820",
            "3. low": "55.1442",
            "4. close": "57.0287",
            "5. volume": "4294365"
        },
        "2015-10-05": {
            "1. open": "55.1024",
            "2. high": "56.0069",
            "3. low": "54.2648",
            "4. close": "55.6384",
            "5. volume": "3680728"
        },
        "2015-10-02": {
            "1. open": "54.5496",
            "2. high": "54.8511",
            "3. low": "52.6902",
            "4. close": "54.0889",
            "5. volume": "4486434"
        },
        "2015-10-01": {
            "1. open": "55.3955",
            "2. high": "55.6719",
            "3. low": "53.4859",
            "4. close": "53.9801",
            "5. volume": "4371864"
        },
        "2015-09-30": {
            "1. open": "54.8176",
            "2. high": "55.4206",
            "3. low": "53.7455",
            "4. close": "54.3151",
            "5. volume": "5167947"
        },
        "2015-09-29": {
            "1. open": "52.2966",
            "2. high": "54.1224",
            "3. low": "51.9783",
            "4. close": "52.9834",
            "5. volume": "4939841"
        },
        "2015-09-28": {
            "1. open": "54.6920",
            "2. high": "54.7003",
            "3. low": "52.8159",
            "4. close": "53.2598",
            "5. volume": "5270684"
        },
        "2015-09-25": {
            "1. open": "54.7171",
            "2. high": "55.9232",
            "3. low": "54.5663",
            "4. close": "55.0437",
            "5. volume": "6886688"
        },
        "2015-09-24": {
            "1. open": "55.8478",
            "2. high": "57.2130",
            "3. low": "52.4306",
            "4. close": "53.1676",
            "5. volume": "13826370"
        },
        "2015-09-23": {
            "1. open": "54.8846",
            "2. high": "56.9199",
            "3. low": "52.8829",
            "4. close": "55.6300",
            "5. volume": "8503101"
        },
        "2015-09-22": {
            "1. open": "59.7591",
            "2. high": "59.7926",
            "3. low": "54.8762",
            "4. close": "55.4876",
            "5. volume": "12696160"
        },
        "2015-09-21": {
            "1. open": "58.6285",
            "2. high": "60.2617",
            "3. low": "57.4978",
            "4. close": "59.6754",
            "5. volume": "7707207"
        },
        "2015-09-18": {
            "1. open": "62.8246",
            "2. high": "62.8246",
            "3. low": "60.0858",
            "4. close": "60.5381",
            "5. volume": "11264150"
        },
        "2015-09-17": {
            "1. open": "63.4695",
            "2. high": "63.5532",
            "3. low": "62.7827",
            "4. close": "63.2350",
            "5. volume": "3756734"
        },
        "2015-09-16": {
            "1. open": "63.7794",
            "2. high": "64.1982",
            "3. low": "62.5566",
            "4. close": "63.0675",
            "5. volume": "4167923"
        },
        "2015-09-15": {
            "1. open": "62.5901",
            "2. high": "63.5030",
            "3. low": "62.2467",
            "4. close": "62.9251",
            "5. volume": "4394795"
        },
        "2015-09-14": {
            "1. open": "61.5599",
            "2. high": "62.4896",
            "3. low": "61.5096",
            "4. close": "62.0959",
            "5. volume": "3320621"
        },
        "2015-09-11": {
            "1. open": "61.8111",
            "2. high": "62.2802",
            "3. low": "60.9903",
            "4. close": "61.6101",
            "5. volume": "2797405"
        },
        "2015-09-10": {
            "1. open": "61.3924",
            "2. high": "62.7157",
            "3. low": "61.3924",
            "4. close": "61.8949",
            "5. volume": "3848948"
        },
        "2015-09-09": {
            "1. open": "64.1312",
            "2. high": "64.2568",
            "3. low": "62.1462",
            "4. close": "62.1462",
            "5. volume": "5564329"
        },
        "2015-09-08": {
            "1. open": "60.5967",
            "2. high": "62.0792",
            "3. low": "60.5632",
            "4. close": "61.3672",
            "5. volume": "4215787"
        },
        "2015-09-07": {
            "1. open": "59.6000",
            "2. high": "60.0942",
            "3. low": "59.2985",
            "4. close": "59.8513",
            "5. volume": "2277071"
        },
        "2015-09-04": {
            "1. open": "59.6335",
            "2. high": "59.6921",
            "3. low": "58.3688",
            "4. close": "59.1059",
            "5. volume": "5424641"
        },
        "2015-09-03": {
            "1. open": "59.2399",
            "2. high": "60.9987",
            "3. low": "59.0221",
            "4. close": "60.3706",
            "5. volume": "4870009"
        },
        "2015-09-02": {
            "1. open": "59.0472",
            "2. high": "59.4157",
            "3. low": "58.0170",
            "4. close": "58.3604",
            "5. volume": "3017009"
        },
        "2015-09-01": {
            "1. open": "58.9300",
            "2. high": "59.1729",
            "3. low": "57.8914",
            "4. close": "58.5531",
            "5. volume": "4903535"
        },
        "2015-08-31": {
            "1. open": "59.8848",
            "2. high": "60.3036",
            "3. low": "59.3069",
            "4. close": "60.0188",
            "5. volume": "2755055"
        },
        "2015-08-28": {
            "1. open": "61.0908",
            "2. high": "61.1830",
            "3. low": "59.7759",
            "4. close": "60.6804",
            "5. volume": "3783665"
        },
        "2015-08-27": {
            "1. open": "60.8061",
            "2. high": "61.5850",
            "3. low": "60.3287",
            "4. close": "60.8982",
            "5. volume": "5279631"
        },
        "2015-08-26": {
            "1. open": "58.8295",
            "2. high": "59.7089",
            "3. low": "57.6150",
            "4. close": "58.7457",
            "5. volume": "5473517"
        },
        "2015-08-25": {
            "1. open": "57.4559",
            "2. high": "59.9937",
            "3. low": "56.5765",
            "4. close": "59.4325",
            "5. volume": "9841109"
        },
        "2015-08-24": {
            "1. open": "56.1158",
            "2. high": "57.8579",
            "3. low": "54.7757",
            "4. close": "56.1828",
            "5. volume": "13853940"
        },
        "2015-08-21": {
            "1. open": "59.1226",
            "2. high": "60.9820",
            "3. low": "58.7122",
            "4. close": "58.9383",
            "5. volume": "8577324"
        },
        "2015-08-20": {
            "1. open": "61.1411",
            "2. high": "62.0289",
            "3. low": "60.3789",
            "4. close": "60.6721",
            "5. volume": "5425309"
        },
        "2015-08-19": {
            "1. open": "62.8162",
            "2. high": "63.0005",
            "3. low": "61.7274",
            "4. close": "61.8363",
            "5. volume": "4443179"
        },
        "2015-08-18": {
            "1. open": "63.6789",
            "2. high": "64.2652",
            "3. low": "63.3857",
            "4. close": "63.4862",
            "5. volume": "2758679"
        },
        "2015-08-17": {
            "1. open": "65.0022",
            "2. high": "65.3959",
            "3. low": "63.1345",
            "4. close": "63.9385",
            "5. volume": "3606296"
        },
        "2015-08-14": {
            "1. open": "64.6923",
            "2. high": "65.2283",
            "3. low": "63.9385",
            "4. close": "64.4578",
            "5. volume": "3092172"
        },
        "2015-08-13": {
            "1. open": "65.1111",
            "2. high": "65.2032",
            "3. low": "64.2065",
            "4. close": "64.4913",
            "5. volume": "4611016"
        },
        "2015-08-12": {
            "1. open": "65.4126",
            "2. high": "65.4294",
            "3. low": "63.3271",
            "4. close": "63.6872",
            "5. volume": "8546828"
        },
        "2015-08-11": {
            "1. open": "69.6506",
            "2. high": "69.7344",
            "3. low": "66.6522",
            "4. close": "66.9453",
            "5. volume": "6959698"
        },
        "2015-08-10": {
            "1. open": "70.5300",
            "2. high": "70.6389",
            "3. low": "69.5752",
            "4. close": "70.5803",
            "5. volume": "1755442"
        },
        "2015-08-07": {
            "1. open": "70.0442",
            "2. high": "70.5887",
            "3. low": "69.6003",
            "4. close": "70.1866",
            "5. volume": "3000048"
        },
        "2015-08-06": {
            "1. open": "70.7645",
            "2. high": "71.2922",
            "3. low": "70.0107",
            "4. close": "70.3206",
            "5. volume": "2420789"
        },
        "2015-08-05": {
            "1. open": "69.1816",
            "2. high": "71.1833",
            "3. low": "69.1648",
            "4. close": "70.8483",
            "5. volume": "3920786"
        },
        "2015-08-04": {
            "1. open": "68.6372",
            "2. high": "69.1062",
            "3. low": "68.1263",
            "4. close": "69.0141",
            "5. volume": "2605281"
        },
        "2015-08-03": {
            "1. open": "68.0509",
            "2. high": "68.8214",
            "3. low": "67.1296",
            "4. close": "68.7795",
            "5. volume": "3053318"
        },
        "2015-07-31": {
            "1. open": "67.6572",
            "2. high": "68.2351",
            "3. low": "67.3557",
            "4. close": "68.1681",
            "5. volume": "4616998"
        },
        "2015-07-30": {
            "1. open": "68.1179",
            "2. high": "68.1681",
            "3. low": "66.8113",
            "4. close": "67.5651",
            "5. volume": "3342205"
        },
        "2015-07-29": {
            "1. open": "68.1849",
            "2. high": "68.3273",
            "3. low": "66.8699",
            "4. close": "67.9085",
            "5. volume": "3396792"
        },
        "2015-07-28": {
            "1. open": "67.3390",
            "2. high": "68.3943",
            "3. low": "66.9453",
            "4. close": "67.7159",
            "5. volume": "4485278"
        },
        "2015-07-27": {
            "1. open": "68.1011",
            "2. high": "68.6037",
            "3. low": "66.5517",
            "4. close": "66.8197",
            "5. volume": "4367653"
        },
        "2015-07-24": {
            "1. open": "70.2536",
            "2. high": "70.7729",
            "3. low": "68.2351",
            "4. close": "68.5869",
            "5. volume": "4386246"
        },
        "2015-07-23": {
            "1. open": "72.3894",
            "2. high": "72.4061",
            "3. low": "68.8298",
            "4. close": "70.1196",
            "5. volume": "6355422"
        },
        "2015-07-22": {
            "1. open": "70.9404",
            "2. high": "71.1163",
            "3. low": "69.6925",
            "4. close": "70.5719",
            "5. volume": "3142275"
        },
        "2015-07-21": {
            "1. open": "71.7361",
            "2. high": "72.5234",
            "3. low": "71.1247",
            "4. close": "71.2503",
            "5. volume": "3169987"
        },
        "2015-07-20": {
            "1. open": "71.0242",
            "2. high": "71.7445",
            "3. low": "70.6305",
            "4. close": "71.2252",
            "5. volume": "2825378"
        },
        "2015-07-17": {
            "1. open": "71.8617",
            "2. high": "72.0209",
            "3. low": "70.4128",
            "4. close": "70.7227",
            "5. volume": "3815761"
        },
        "2015-07-16": {
            "1. open": "70.4546",
            "2. high": "72.0125",
            "3. low": "69.9940",
            "4. close": "71.2587",
            "5. volume": "4418065"
        },
        "2015-07-15": {
            "1. open": "69.5585",
            "2. high": "70.3206",
            "3. low": "69.0308",
            "4. close": "69.7595",
            "5. volume": "2880254"
        },
        "2015-07-14": {
            "1. open": "69.7762",
            "2. high": "69.7930",
            "3. low": "68.4027",
            "4. close": "69.7930",
            "5. volume": "3673205"
        },
        "2015-07-13": {
            "1. open": "70.6892",
            "2. high": "70.8818",
            "3. low": "69.1648",
            "4. close": "69.9605",
            "5. volume": "4873452"
        },
        "2015-07-10": {
            "1. open": "69.6422",
            "2. high": "69.6841",
            "3. low": "68.5534",
            "4. close": "69.4496",
            "5. volume": "4727150"
        },
        "2015-07-09": {
            "1. open": "66.8029",
            "2. high": "68.3021",
            "3. low": "66.6019",
            "4. close": "67.8331",
            "5. volume": "3684540"
        },
        "2015-07-08": {
            "1. open": "66.4428",
            "2. high": "66.9872",
            "3. low": "64.7007",
            "4. close": "66.2753",
            "5. volume": "6509596"
        },
        "2015-07-07": {
            "1. open": "68.6790",
            "2. high": "68.8466",
            "3. low": "66.4512",
            "4. close": "66.7276",
            "5. volume": "5272094"
        },
        "2015-07-06": {
            "1. open": "67.9252",
            "2. high": "69.4580",
            "3. low": "67.8834",
            "4. close": "68.7042",
            "5. volume": "4584069"
        },
        "2015-07-03": {
            "1. open": "69.5501",
            "2. high": "69.9102",
            "3. low": "68.7795",
            "4. close": "69.3072",
            "5. volume": "2664185"
        },
        "2015-07-02": {
            "1. open": "70.7729",
            "2. high": "70.8315",
            "3. low": "69.2402",
            "4. close": "69.4998",
            "5. volume": "2870697"
        },
        "2015-07-01": {
            "1. open": "69.9354",
            "2. high": "71.4346",
            "3. low": "69.3407",
            "4. close": "70.4379",
            "5. volume": "5702878"
        },
        "2015-06-30": {
            "1. open": "69.2905",
            "2. high": "70.1615",
            "3. low": "68.0174",
            "4. close": "68.3775",
            "5. volume": "7019938"
        },
        "2015-06-29": {
            "1. open": "68.5115",
            "2. high": "70.9321",
            "3. low": "68.3440",
            "4. close": "69.3575",
            "5. volume": "6219148"
        },
        "2015-06-26": {
            "1. open": "71.9455",
            "2. high": "73.1348",
            "3. low": "71.4765",
            "4. close": "72.5401",
            "5. volume": "2924233"
        },
        "2015-06-25": {
            "1. open": "71.1917",
            "2. high": "73.0343",
            "3. low": "70.9237",
            "4. close": "72.2889",
            "5. volume": "2506070"
        },
        "2015-06-24": {
            "1. open": "72.6658",
            "2. high": "72.8584",
            "3. low": "70.7143",
            "4. close": "71.9036",
            "5. volume": "4203506"
        },
        "2015-06-23": {
            "1. open": "72.5569",
            "2. high": "73.3944",
            "3. low": "72.0376",
            "4. close": "72.6490",
            "5. volume": "4471228"
        },
        "2015-06-22": {
            "1. open": "71.0158",
            "2. high": "71.7864",
            "3. low": "70.0694",
            "4. close": "71.5937",
            "5. volume": "5902416"
        },
        "2015-06-19": {
            "1. open": "68.6120",
            "2. high": "69.9354",
            "3. low": "68.2519",
            "4. close": "68.3440",
            "5. volume": "10173540"
        },
        "2015-06-18": {
            "1. open": "67.9252",
            "2. high": "68.4194",
            "3. low": "66.6354",
            "4. close": "68.3943",
            "5. volume": "5074379"
        },
        "2015-06-17": {
            "1. open": "69.6757",
            "2. high": "69.7092",
            "3. low": "68.0006",
            "4. close": "68.3189",
            "5. volume": "3591656"
        },
        "2015-06-16": {
            "1. open": "68.2519",
            "2. high": "69.5752",
            "3. low": "67.2887",
            "4. close": "69.3491",
            "5. volume": "3976654"
        },
        "2015-06-15": {
            "1. open": "69.1313",
            "2. high": "69.7009",
            "3. low": "68.3692",
            "4. close": "68.8884",
            "5. volume": "3587101"
        },
        "2015-06-12": {
            "1. open": "70.3541",
            "2. high": "71.9120",
            "3. low": "69.5752",
            "4. close": "70.4798",
            "5. volume": "4278328"
        },
        "2015-06-11": {
            "1. open": "70.0359",
            "2. high": "71.7612",
            "3. low": "69.6674",
            "4. close": "70.8734",
            "5. volume": "5170177"
        },
        "2015-06-10": {
            "1. open": "67.7410",
            "2. high": "70.4798",
            "3. low": "67.2720",
            "4. close": "69.9437",
            "5. volume": "4667877"
        },
        "2015-06-09": {
            "1. open": "66.9621",
            "2. high": "67.8247",
            "3. low": "66.1915",
            "4. close": "67.7159",
            "5. volume": "4552665"
        },
        "2015-06-08": {
            "1. open": "68.4613",
            "2. high": "68.7963",
            "3. low": "66.7946",
            "4. close": "67.2385",
            "5. volume": "3863449"
        },
        "2015-06-05": {
            "1. open": "68.7209",
            "2. high": "69.1816",
            "3. low": "67.9336",
            "4. close": "68.5534",
            "5. volume": "3920551"
        },
        "2015-06-04": {
            "1. open": "69.7762",
            "2. high": "69.8265",
            "3. low": "68.1263",
            "4. close": "69.4663",
            "5. volume": "4739611"
        },
        "2015-06-03": {
            "1. open": "70.2536",
            "2. high": "70.9153",
            "3. low": "69.6003",
            "4. close": "70.1866",
            "5. volume": "4555802"
        },
        "2015-06-02": {
            "1. open": "72.1632",
            "2. high": "72.1632",
            "3. low": "69.7679",
            "4. close": "70.0694",
            "5. volume": "4649565"
        },
        "2015-06-01": {
            "1. open": "72.1968",
            "2. high": "72.7077",
            "3. low": "71.2587",
            "4. close": "71.8115",
            "5. volume": "3255968"
        },
        "2015-05-29": {
            "1. open": "73.5368",
            "2. high": "73.6876",
            "3. low": "71.3927",
            "4. close": "71.4262",
            "5. volume": "4485666"
        },
        "2015-05-28": {
            "1. open": "74.0310",
            "2. high": "74.4330",
            "3. low": "72.7244",
            "4. close": "73.3526",
            "5. volume": "3269862"
        },
        "2015-05-27": {
            "1. open": "74.0812",
            "2. high": "75.0193",
            "3. low": "73.4615",
            "4. close": "74.7178",
            "5. volume": "3561414"
        },
        "2015-05-26": {
            "1. open": "75.3794",
            "2. high": "76.2170",
            "3. low": "73.6708",
            "4. close": "74.0896",
            "5. volume": "3741315"
        },
        "2015-05-22": {
            "1. open": "75.1533",
            "2. high": "75.5637",
            "3. low": "74.6508",
            "4. close": "75.1282",
            "5. volume": "2455671"
        },
        "2015-05-21": {
            "1. open": "75.0444",
            "2. high": "75.4213",
            "3. low": "74.4079",
            "4. close": "75.3543",
            "5. volume": "2399024"
        },
        "2015-05-20": {
            "1. open": "74.8769",
            "2. high": "75.3794",
            "3. low": "74.5168",
            "4. close": "75.1365",
            "5. volume": "2740363"
        },
        "2015-05-19": {
            "1. open": "73.2856",
            "2. high": "75.0612",
            "3. low": "73.2856",
            "4. close": "74.8518",
            "5. volume": "5798077"
        },
        "2015-05-18": {
            "1. open": "71.1917",
            "2. high": "72.6407",
            "3. low": "70.9153",
            "4. close": "72.4229",
            "5. volume": "2999092"
        },
        "2015-05-15": {
            "1. open": "72.9170",
            "2. high": "73.0427",
            "3. low": "70.8734",
            "4. close": "71.2168",
            "5. volume": "4530216"
        },
        "2015-05-14": {
            "1. open": "70.1866",
            "2. high": "72.6239",
            "3. low": "69.5836",
            "4. close": "72.5066",
            "5. volume": "3072945"
        },
        "2015-05-13": {
            "1. open": "71.9706",
            "2. high": "72.5736",
            "3. low": "70.3039",
            "4. close": "70.6557",
            "5. volume": "3540117"
        },
        "2015-05-12": {
            "1. open": "72.8668",
            "2. high": "72.9254",
            "3. low": "71.1247",
            "4. close": "71.7612",
            "5. volume": "3940609"
        },
        "2015-05-11": {
            "1. open": "73.8886",
            "2. high": "73.8886",
            "3. low": "72.9924",
            "4. close": "73.7546",
            "5. volume": "2393788"
        },
        "2015-05-08": {
            "1. open": "72.1465",
            "2. high": "73.7630",
            "3. low": "71.4095",
            "4. close": "73.7630",
            "5. volume": "4206482"
        },
        "2015-05-07": {
            "1. open": "70.5635",
            "2. high": "71.6691",
            "3. low": "69.7846",
            "4. close": "71.4011",
            "5. volume": "4252666"
        },
        "2015-05-06": {
            "1. open": "71.7780",
            "2. high": "72.3475",
            "3. low": "69.5166",
            "4. close": "70.9153",
            "5. volume": "5161212"
        },
        "2015-05-05": {
            "1. open": "73.0175",
            "2. high": "74.5168",
            "3. low": "71.2922",
            "4. close": "71.4011",
            "5. volume": "4695912"
        },
        "2015-05-04": {
            "1. open": "72.9254",
            "2. high": "73.7797",
            "3. low": "72.1549",
            "4. close": "73.3274",
            "5. volume": "3022408"
        },
        "2015-04-30": {
            "1. open": "72.2554",
            "2. high": "73.1264",
            "3. low": "70.9739",
            "4. close": "72.3056",
            "5. volume": "5243669"
        },
        "2015-04-29": {
            "1. open": "75.5469",
            "2. high": "75.7982",
            "3. low": "72.0125",
            "4. close": "72.1465",
            "5. volume": "5764164"
        },
        "2015-04-28": {
            "1. open": "77.1383",
            "2. high": "77.6408",
            "3. low": "73.8551",
            "4. close": "74.4833",
            "5. volume": "6517129"
        },
        "2015-04-27": {
            "1. open": "73.8300",
            "2. high": "75.2957",
            "3. low": "73.1264",
            "4. close": "75.0025",
            "5. volume": "5486994"
        },
        "2015-04-24": {
            "1. open": "72.9589",
            "2. high": "73.8216",
            "3. low": "71.9874",
            "4. close": "73.0008",
            "5. volume": "3305402"
        },
        "2015-04-23": {
            "1. open": "73.6457",
            "2. high": "74.1231",
            "3. low": "71.8450",
            "4. close": "72.1884",
            "5. volume": "4341908"
        },
        "2015-04-22": {
            "1. open": "73.9054",
            "2. high": "74.6173",
            "3. low": "72.4731",
            "4. close": "73.2772",
            "5. volume": "4214286"
        },
        "2015-04-21": {
            "1. open": "73.3023",
            "2. high": "74.2069",
            "3. low": "73.0594",
            "4. close": "73.1013",
            "5. volume": "4434222"
        },
        "2015-04-20": {
            "1. open": "71.4681",
            "2. high": "72.7077",
            "3. low": "71.2001",
            "4. close": "72.5485",
            "5. volume": "3404615"
        },
        "2015-04-17": {
            "1. open": "72.4983",
            "2. high": "73.3693",
            "3. low": "70.8985",
            "4. close": "71.0326",
            "5. volume": "5694726"
        },
        "2015-04-16": {
            "1. open": "73.7043",
            "2. high": "73.8718",
            "3. low": "72.6742",
            "4. close": "72.7412",
            "5. volume": "3862814"
        },
        "2015-04-15": {
            "1. open": "73.0092",
            "2. high": "73.8216",
            "3. low": "72.8500",
            "4. close": "73.1599",
            "5. volume": "3131366"
        },
        "2015-04-14": {
            "1. open": "73.5033",
            "2. high": "73.8383",
            "3. low": "72.3978",
            "4. close": "72.8082",
            "5. volume": "3511574"
        },
        "2015-04-13": {
            "1. open": "74.1147",
            "2. high": "74.6926",
            "3. low": "73.7127",
            "4. close": "73.8467",
            "5. volume": "2567158"
        },
        "2015-04-10": {
            "1. open": "73.6122",
            "2. high": "74.5754",
            "3. low": "73.1181",
            "4. close": "74.2487",
            "5. volume": "3812088"
        },
        "2015-04-09": {
            "1. open": "72.2470",
            "2. high": "73.1097",
            "3. low": "71.9790",
            "4. close": "73.1097",
            "5. volume": "3637288"
        },
        "2015-04-08": {
            "1. open": "72.1716",
            "2. high": "72.3475",
            "3. low": "71.5183",
            "4. close": "71.9706",
            "5. volume": "4201079"
        },
        "2015-04-07": {
            "1. open": "74.0142",
            "2. high": "74.1566",
            "3. low": "72.4899",
            "4. close": "72.9422",
            "5. volume": "4339379"
        },
        "2015-04-02": {
            "1. open": "73.6792",
            "2. high": "73.9891",
            "3. low": "73.1348",
            "4. close": "73.4531",
            "5. volume": "4286352"
        },
        "2015-04-01": {
            "1. open": "75.1282",
            "2. high": "75.8568",
            "3. low": "74.2739",
            "4. close": "75.5051",
            "5. volume": "7236724"
        },
        "2015-03-31": {
            "1. open": "76.0914",
            "2. high": "76.0997",
            "3. low": "74.4330",
            "4. close": "75.1533",
            "5. volume": "4953269"
        },
        "2015-03-30": {
            "1. open": "74.7764",
            "2. high": "76.1165",
            "3. low": "74.6089",
            "4. close": "76.0997",
            "5. volume": "3897247"
        },
        "2015-03-27": {
            "1. open": "75.1784",
            "2. high": "75.8317",
            "3. low": "73.4698",
            "4. close": "74.0980",
            "5. volume": "4761542"
        },
        "2015-03-26": {
            "1. open": "72.2386",
            "2. high": "74.3074",
            "3. low": "70.8985",
            "4. close": "74.3074",
            "5. volume": "6811231"
        },
        "2015-03-25": {
            "1. open": "74.1650",
            "2. high": "75.2119",
            "3. low": "73.2186",
            "4. close": "73.3693",
            "5. volume": "4489921"
        },
        "2015-03-24": {
            "1. open": "73.9556",
            "2. high": "74.7178",
            "3. low": "72.6155",
            "4. close": "74.0645",
            "5. volume": "7463553"
        },
        "2015-03-23": {
            "1. open": "76.5520",
            "2. high": "76.5604",
            "3. low": "74.1147",
            "4. close": "74.2906",
            "5. volume": "4890629"
        },
        "2015-03-20": {
            "1. open": "75.9322",
            "2. high": "77.0043",
            "3. low": "75.6223",
            "4. close": "76.6441",
            "5. volume": "8552918"
        },
        "2015-03-19": {
            "1. open": "75.3459",
            "2. high": "76.0579",
            "3. low": "74.5586",
            "4. close": "75.5888",
            "5. volume": "5117951"
        },
        "2015-03-18": {
            "1. open": "77.1550",
            "2. high": "77.4817",
            "3. low": "74.3241",
            "4. close": "75.3041",
            "5. volume": "6826765"
        },
        "2015-03-17": {
            "1. open": "79.5002",
            "2. high": "79.9860",
            "3. low": "76.4766",
            "4. close": "76.8116",
            "5. volume": "6965469"
        },
        "2015-03-16": {
            "1. open": "78.2271",
            "2. high": "80.4634",
            "3. low": "78.1182",
            "4. close": "80.2288",
            "5. volume": "4812810"
        },
        "2015-03-13": {
            "1. open": "78.1936",
            "2. high": "78.2606",
            "3. low": "76.7111",
            "4. close": "77.9758",
            "5. volume": "3655230"
        },
        "2015-03-12": {
            "1. open": "77.2974",
            "2. high": "78.0010",
            "3. low": "76.8619",
            "4. close": "77.5989",
            "5. volume": "4117162"
        },
        "2015-03-11": {
            "1. open": "75.1030",
            "2. high": "77.1550",
            "3. low": "74.8518",
            "4. close": "77.1132",
            "5. volume": "4660969"
        },
        "2015-03-10": {
            "1. open": "75.4297",
            "2. high": "75.6223",
            "3. low": "73.7965",
            "4. close": "74.2906",
            "5. volume": "4199982"
        },
        "2015-03-09": {
            "1. open": "75.1030",
            "2. high": "75.5805",
            "3. low": "74.6089",
            "4. close": "75.4967",
            "5. volume": "2744722"
        },
        "2015-03-06": {
            "1. open": "74.9607",
            "2. high": "75.8066",
            "3. low": "74.4916",
            "4. close": "75.3124",
            "5. volume": "3327685"
        },
        "2015-03-05": {
            "1. open": "74.0226",
            "2. high": "74.9690",
            "3. low": "73.9221",
            "4. close": "74.6675",
            "5. volume": "3985351"
        },
        "2015-03-04": {
            "1. open": "72.1297",
            "2. high": "73.6960",
            "3. low": "71.7277",
            "4. close": "73.6960",
            "5. volume": "3847853"
        },
        "2015-03-03": {
            "1. open": "72.6155",
            "2. high": "73.1767",
            "3. low": "71.6523",
            "4. close": "71.6942",
            "5. volume": "3098877"
        },
        "2015-03-02": {
            "1. open": "72.6909",
            "2. high": "72.9170",
            "3. low": "72.1381",
            "4. close": "72.5904",
            "5. volume": "3301517"
        },
        "2015-02-27": {
            "1. open": "71.5686",
            "2. high": "72.4564",
            "3. low": "71.4178",
            "4. close": "72.4564",
            "5. volume": "4452599"
        },
        "2015-02-26": {
            "1. open": "71.2252",
            "2. high": "71.6858",
            "3. low": "70.7310",
            "4. close": "71.6523",
            "5. volume": "2991688"
        },
        "2015-02-25": {
            "1. open": "71.6188",
            "2. high": "71.7361",
            "3. low": "70.6473",
            "4. close": "71.2084",
            "5. volume": "3359233"
        },
        "2015-02-24": {
            "1. open": "71.1917",
            "2. high": "71.5351",
            "3. low": "70.4044",
            "4. close": "71.3760",
            "5. volume": "2945715"
        },
        "2015-02-23": {
            "1. open": "71.7110",
            "2. high": "71.8115",
            "3. low": "70.8148",
            "4. close": "71.1666",
            "5. volume": "2633871"
        },
        "2015-02-20": {
            "1. open": "70.1950",
            "2. high": "71.4346",
            "3. low": "70.0861",
            "4. close": "71.0074",
            "5. volume": "6490396"
        },
        "2015-02-19": {
            "1. open": "69.6925",
            "2. high": "70.5384",
            "3. low": "69.2486",
            "4. close": "70.4211",
            "5. volume": "3249446"
        },
        "2015-02-18": {
            "1. open": "69.6925",
            "2. high": "70.0945",
            "3. low": "69.2988",
            "4. close": "70.0442",
            "5. volume": "2518528"
        },
        "2015-02-17": {
            "1. open": "68.7628",
            "2. high": "69.4998",
            "3. low": "68.1095",
            "4. close": "69.0476",
            "5. volume": "2947749"
        },
        "2015-02-16": {
            "1. open": "69.3072",
            "2. high": "69.7009",
            "3. low": "69.1397",
            "4. close": "69.3742",
            "5. volume": "1738229"
        },
        "2015-02-13": {
            "1. open": "69.9354",
            "2. high": "70.3374",
            "3. low": "69.3323",
            "4. close": "69.6757",
            "5. volume": "3971150"
        },
        "2015-02-12": {
            "1. open": "69.2653",
            "2. high": "70.2369",
            "3. low": "69.0224",
            "4. close": "69.6339",
            "5. volume": "4445590"
        },
        "2015-02-11": {
            "1. open": "69.0978",
            "2. high": "69.2235",
            "3. low": "68.4864",
            "4. close": "69.0476",
            "5. volume": "2436817"
        },
        "2015-02-10": {
            "1. open": "67.5819",
            "2. high": "69.0224",
            "3. low": "67.2217",
            "4. close": "68.8131",
            "5. volume": "4173104"
        },
        "2015-02-09": {
            "1. open": "68.5199",
            "2. high": "68.5199",
            "3. low": "66.8197",
            "4. close": "67.5400",
            "5. volume": "5008580"
        },
        "2015-02-06": {
            "1. open": "69.4747",
            "2. high": "69.5166",
            "3. low": "68.5534",
            "4. close": "68.9722",
            "5. volume": "3390833"
        },
        "2015-02-05": {
            "1. open": "68.4278",
            "2. high": "70.9321",
            "3. low": "68.0928",
            "4. close": "69.3323",
            "5. volume": "6021016"
        },
        "2015-02-04": {
            "1. open": "69.0978",
            "2. high": "69.4077",
            "3. low": "68.0341",
            "4. close": "69.2067",
            "5. volume": "4469526"
        },
        "2015-02-03": {
            "1. open": "68.4278",
            "2. high": "70.2285",
            "3. low": "68.1849",
            "4. close": "68.8047",
            "5. volume": "6076372"
        },
        "2015-02-02": {
            "1. open": "67.5567",
            "2. high": "68.1179",
            "3. low": "67.0123",
            "4. close": "68.0174",
            "5. volume": "4078091"
        },
        "2015-01-30": {
            "1. open": "67.8331",
            "2. high": "67.8331",
            "3. low": "66.7862",
            "4. close": "67.4060",
            "5. volume": "4827837"
        },
        "2015-01-29": {
            "1. open": "66.4847",
            "2. high": "67.4562",
            "3. low": "65.9319",
            "4. close": "67.2468",
            "5. volume": "4003238"
        },
        "2015-01-28": {
            "1. open": "66.5852",
            "2. high": "66.9704",
            "3. low": "65.8733",
            "4. close": "66.9286",
            "5. volume": "4468541"
        },
        "2015-01-27": {
            "1. open": "67.2971",
            "2. high": "67.8415",
            "3. low": "65.5550",
            "4. close": "65.8565",
            "5. volume": "6137148"
        },
        "2015-01-26": {
            "1. open": "66.3088",
            "2. high": "68.0928",
            "3. low": "66.2920",
            "4. close": "67.8834",
            "5. volume": "4786635"
        },
        "2015-01-23": {
            "1. open": "65.1195",
            "2. high": "67.2803",
            "3. low": "65.0943",
            "4. close": "66.7192",
            "5. volume": "9144408"
        },
        "2015-01-22": {
            "1. open": "62.8162",
            "2. high": "65.0860",
            "3. low": "62.3388",
            "4. close": "64.7174",
            "5. volume": "7085051"
        },
        "2015-01-21": {
            "1. open": "62.7576",
            "2. high": "63.1261",
            "3. low": "61.8949",
            "4. close": "62.7492",
            "5. volume": "5887427"
        },
        "2015-01-20": {
            "1. open": "62.8078",
            "2. high": "63.1931",
            "3. low": "62.1127",
            "4. close": "62.7576",
            "5. volume": "4585101"
        },
        "2015-01-19": {
            "1. open": "62.7743",
            "2. high": "63.2098",
            "3. low": "62.3472",
            "4. close": "62.5901",
            "5. volume": "3745984"
        },
        "2015-01-16": {
            "1. open": "60.8396",
            "2. high": "62.5649",
            "3. low": "60.6386",
            "4. close": "62.2969",
            "5. volume": "6322109"
        },
        "2015-01-15": {
            "1. open": "60.4711",
            "2. high": "61.4175",
            "3. low": "58.6536",
            "4. close": "61.0825",
            "5. volume": "6176451"
        },
        "2015-01-14": {
            "1. open": "59.5498",
            "2. high": "60.8898",
            "3. low": "59.3739",
            "4. close": "59.7173",
            "5. volume": "4859173"
        },
        "2015-01-13": {
            "1. open": "59.3069",
            "2. high": "61.0155",
            "3. low": "59.2650",
            "4. close": "60.5297",
            "5. volume": "4815856"
        },
        "2015-01-12": {
            "1. open": "58.4609",
            "2. high": "59.6838",
            "3. low": "58.1175",
            "4. close": "59.4660",
            "5. volume": "4414685"
        },
        "2015-01-09": {
            "1. open": "58.2767",
            "2. high": "59.5079",
            "3. low": "57.7993",
            "4. close": "58.1427",
            "5. volume": "5369141"
        },
        "2015-01-08": {
            "1. open": "57.1376",
            "2. high": "58.7625",
            "3. low": "56.7942",
            "4. close": "58.6871",
            "5. volume": "5009933"
        },
        "2015-01-07": {
            "1. open": "56.3252",
            "2. high": "57.0790",
            "3. low": "55.9148",
            "4. close": "56.2247",
            "5. volume": "3394084"
        },
        "2015-01-06": {
            "1. open": "55.6133",
            "2. high": "56.9869",
            "3. low": "54.9181",
            "4. close": "55.7892",
            "5. volume": "4331135"
        },
        "2015-01-05": {
            "1. open": "57.1711",
            "2. high": "57.6653",
            "3. low": "55.2615",
            "4. close": "55.4206",
            "5. volume": "4527144"
        },
        "2015-01-02": {
            "1. open": "58.2934",
            "2. high": "58.6285",
            "3. low": "57.0874",
            "4. close": "57.5815",
            "5. volume": "2778600"
        },
        "2014-12-30": {
            "1. open": "58.3688",
            "2. high": "58.5196",
            "3. low": "57.7658",
            "4. close": "57.7658",
            "5. volume": "1462785"
        },
        "2014-12-29": {
            "1. open": "58.4526",
            "2. high": "58.6787",
            "3. low": "57.4056",
            "4. close": "58.6620",
            "5. volume": "2005457"
        },
        "2014-12-23": {
            "1. open": "58.2599",
            "2. high": "58.6787",
            "3. low": "57.9919",
            "4. close": "58.6787",
            "5. volume": "2159497"
        },
        "2014-12-22": {
            "1. open": "58.3018",
            "2. high": "58.6285",
            "3. low": "57.8747",
            "4. close": "58.1343",
            "5. volume": "3177082"
        },
        "2014-12-19": {
            "1. open": "58.0254",
            "2. high": "58.5279",
            "3. low": "57.1041",
            "4. close": "57.8244",
            "5. volume": "8108184"
        },
        "2014-12-18": {
            "1. open": "57.0539",
            "2. high": "57.7574",
            "3. low": "56.8528",
            "4. close": "57.7574",
            "5. volume": "6154700"
        },
        "2014-12-17": {
            "1. open": "55.5546",
            "2. high": "56.6016",
            "3. low": "55.2699",
            "4. close": "56.2582",
            "5. volume": "4098573"
        },
        "2014-12-16": {
            "1. open": "54.5747",
            "2. high": "56.2666",
            "3. low": "53.7120",
            "4. close": "56.2331",
            "5. volume": "8118219"
        },
        "2014-12-15": {
            "1. open": "55.6635",
            "2. high": "56.4173",
            "3. low": "54.0889",
            "4. close": "54.0889",
            "5. volume": "4923347"
        },
        "2014-12-12": {
            "1. open": "56.8277",
            "2. high": "56.9952",
            "3. low": "55.6635",
            "4. close": "55.7640",
            "5. volume": "3806590"
        },
        "2014-12-11": {
            "1. open": "56.9701",
            "2. high": "57.6401",
            "3. low": "56.7440",
            "4. close": "57.2130",
            "5. volume": "4863899"
        },
        "2014-12-10": {
            "1. open": "57.1627",
            "2. high": "57.6820",
            "3. low": "56.6518",
            "4. close": "56.9869",
            "5. volume": "3161692"
        },
        "2014-12-09": {
            "1. open": "57.0706",
            "2. high": "58.2683",
            "3. low": "56.7858",
            "4. close": "56.9282",
            "5. volume": "4552776"
        },
        "2014-12-08": {
            "1. open": "58.2851",
            "2. high": "58.7960",
            "3. low": "57.8412",
            "4. close": "57.8412",
            "5. volume": "2464628"
        },
        "2014-12-05": {
            "1. open": "57.1209",
            "2. high": "58.6285",
            "3. low": "57.0120",
            "4. close": "58.6285",
            "5. volume": "4743842"
        },
        "2014-12-04": {
            "1. open": "57.3721",
            "2. high": "58.5866",
            "3. low": "56.4843",
            "4. close": "56.5932",
            "5. volume": "5799310"
        },
        "2014-12-03": {
            "1. open": "57.0371",
            "2. high": "57.3386",
            "3. low": "56.6686",
            "4. close": "57.1292",
            "5. volume": "2884920"
        },
        "2014-12-02": {
            "1. open": "56.9869",
            "2. high": "57.3135",
            "3. low": "56.2666",
            "4. close": "56.8193",
            "5. volume": "2794935"
        },
        "2014-12-01": {
            "1. open": "56.2833",
            "2. high": "57.0371",
            "3. low": "56.0488",
            "4. close": "56.9366",
            "5. volume": "2793994"
        },
        "2014-11-28": {
            "1. open": "56.2749",
            "2. high": "56.7858",
            "3. low": "56.1326",
            "4. close": "56.7858",
            "5. volume": "3429275"
        },
        "2014-11-27": {
            "1. open": "55.6552",
            "2. high": "56.2414",
            "3. low": "55.5714",
            "4. close": "56.2079",
            "5. volume": "2610130"
        },
        "2014-11-26": {
            "1. open": "55.6552",
            "2. high": "55.8813",
            "3. low": "55.3285",
            "4. close": "55.6049",
            "5. volume": "3164117"
        },
        "2014-11-25": {
            "1. open": "54.7590",
            "2. high": "55.6300",
            "3. low": "54.5747",
            "4. close": "55.4541",
            "5. volume": "3972119"
        },
        "2014-11-24": {
            "1. open": "54.1224",
            "2. high": "55.2196",
            "3. low": "53.6450",
            "4. close": "54.7673",
            "5. volume": "3839829"
        },
        "2014-11-21": {
            "1. open": "52.9331",
            "2. high": "54.1141",
            "3. low": "52.7070",
            "4. close": "54.0722",
            "5. volume": "7326869"
        },
        "2014-11-20": {
            "1. open": "52.7489",
            "2. high": "52.7489",
            "3. low": "51.9029",
            "4. close": "52.6902",
            "5. volume": "2884216"
        },
        "2014-11-19": {
            "1. open": "52.3468",
            "2. high": "52.7824",
            "3. low": "52.0453",
            "4. close": "52.5478",
            "5. volume": "2455758"
        },
        "2014-11-18": {
            "1. open": "51.6768",
            "2. high": "52.5311",
            "3. low": "51.5260",
            "4. close": "52.3887",
            "5. volume": "3157972"
        },
        "2014-11-17": {
            "1. open": "50.5880",
            "2. high": "51.5093",
            "3. low": "50.4456",
            "4. close": "51.3920",
            "5. volume": "2765772"
        },
        "2014-11-14": {
            "1. open": "51.4004",
            "2. high": "51.4004",
            "3. low": "50.6382",
            "4. close": "51.1910",
            "5. volume": "2857267"
        },
        "2014-11-13": {
            "1. open": "51.3250",
            "2. high": "51.7354",
            "3. low": "50.7220",
            "4. close": "51.2245",
            "5. volume": "2388955"
        },
        "2014-11-12": {
            "1. open": "52.0537",
            "2. high": "52.2212",
            "3. low": "50.9230",
            "4. close": "51.0905",
            "5. volume": "3858230"
        },
        "2014-11-11": {
            "1. open": "52.5311",
            "2. high": "52.7405",
            "3. low": "51.8108",
            "4. close": "52.2715",
            "5. volume": "2700532"
        },
        "2014-11-10": {
            "1. open": "52.0118",
            "2. high": "52.6819",
            "3. low": "51.6852",
            "4. close": "52.6567",
            "5. volume": "2231026"
        },
        "2014-11-07": {
            "1. open": "53.1174",
            "2. high": "53.1844",
            "3. low": "51.8024",
            "4. close": "52.2296",
            "5. volume": "3578177"
        },
        "2014-11-06": {
            "1. open": "52.0118",
            "2. high": "53.5027",
            "3. low": "51.8946",
            "4. close": "52.7405",
            "5. volume": "4172980"
        },
        "2014-11-05": {
            "1. open": "51.8024",
            "2. high": "52.5897",
            "3. low": "51.6768",
            "4. close": "52.3468",
            "5. volume": "3353166"
        },
        "2014-11-04": {
            "1. open": "51.5930",
            "2. high": "52.2128",
            "3. low": "51.0570",
            "4. close": "51.2245",
            "5. volume": "3000980"
        },
        "2014-11-03": {
            "1. open": "51.9281",
            "2. high": "52.2463",
            "3. low": "51.4674",
            "4. close": "51.7270",
            "5. volume": "2499989"
        },
        "2014-10-31": {
            "1. open": "51.5595",
            "2. high": "52.2463",
            "3. low": "51.1575",
            "4. close": "51.9532",
            "5. volume": "5176407"
        },
        "2014-10-30": {
            "1. open": "51.2413",
            "2. high": "51.5595",
            "3. low": "49.5997",
            "4. close": "50.7639",
            "5. volume": "4151702"
        },
        "2014-10-29": {
            "1. open": "51.0486",
            "2. high": "51.3334",
            "3. low": "50.6131",
            "4. close": "50.6717",
            "5. volume": "2849740"
        },
        "2014-10-28": {
            "1. open": "50.0603",
            "2. high": "50.7136",
            "3. low": "50.0519",
            "4. close": "50.5880",
            "5. volume": "2935288"
        },
        "2014-10-27": {
            "1. open": "50.9062",
            "2. high": "50.9397",
            "3. low": "49.1641",
            "4. close": "49.8258",
            "5. volume": "3413104"
        },
        "2014-10-24": {
            "1. open": "50.5964",
            "2. high": "51.2161",
            "3. low": "50.1190",
            "4. close": "50.4037",
            "5. volume": "4004419"
        },
        "2014-10-23": {
            "1. open": "49.9012",
            "2. high": "50.8979",
            "3. low": "49.0636",
            "4. close": "50.5712",
            "5. volume": "4890417"
        },
        "2014-10-22": {
            "1. open": "50.2278",
            "2. high": "50.4372",
            "3. low": "49.4740",
            "4. close": "50.0687",
            "5. volume": "4247924"
        },
        "2014-10-21": {
            "1. open": "48.6281",
            "2. high": "49.9347",
            "3. low": "48.3182",
            "4. close": "49.7086",
            "5. volume": "4490384"
        },
        "2014-10-20": {
            "1. open": "49.7253",
            "2. high": "49.9431",
            "3. low": "48.7286",
            "4. close": "48.8878",
            "5. volume": "4204454"
        },
        "2014-10-17": {
            "1. open": "48.8710",
            "2. high": "49.8174",
            "3. low": "48.7202",
            "4. close": "49.7086",
            "5. volume": "8114348"
        },
        "2014-10-16": {
            "1. open": "48.2428",
            "2. high": "49.0720",
            "3. low": "46.8023",
            "4. close": "48.5611",
            "5. volume": "8371499"
        },
        "2014-10-15": {
            "1. open": "49.8426",
            "2. high": "49.9012",
            "3. low": "47.5225",
            "4. close": "47.7989",
            "5. volume": "6965248"
        },
        "2014-10-14": {
            "1. open": "47.0703",
            "2. high": "49.7672",
            "3. low": "46.9530",
            "4. close": "49.2395",
            "5. volume": "9130740"
        },
        "2014-10-13": {
            "1. open": "46.4002",
            "2. high": "47.9832",
            "3. low": "46.1490",
            "4. close": "47.4890",
            "5. volume": "4322234"
        },
        "2014-10-10": {
            "1. open": "47.8911",
            "2. high": "48.0335",
            "3. low": "46.7269",
            "4. close": "46.9111",
            "5. volume": "6665477"
        },
        "2014-10-09": {
            "1. open": "48.9883",
            "2. high": "49.3233",
            "3. low": "48.0335",
            "4. close": "48.3350",
            "5. volume": "4283246"
        },
        "2014-10-08": {
            "1. open": "48.6114",
            "2. high": "48.8124",
            "3. low": "47.9916",
            "4. close": "48.4439",
            "5. volume": "4843637"
        },
        "2014-10-07": {
            "1. open": "49.1306",
            "2. high": "49.5829",
            "3. low": "48.5779",
            "4. close": "48.9129",
            "5. volume": "5476604"
        },
        "2014-10-06": {
            "1. open": "50.8309",
            "2. high": "50.8392",
            "3. low": "48.9715",
            "4. close": "49.4154",
            "5. volume": "4887386"
        },
        "2014-10-02": {
            "1. open": "50.4288",
            "2. high": "51.2580",
            "3. low": "49.5327",
            "4. close": "49.5913",
            "5. volume": "5074705"
        },
        "2014-10-01": {
            "1. open": "50.5796",
            "2. high": "51.2999",
            "3. low": "50.1022",
            "4. close": "50.4623",
            "5. volume": "3389178"
        },
        "2014-09-30": {
            "1. open": "50.2530",
            "2. high": "51.0235",
            "3. low": "49.7002",
            "4. close": "50.8644",
            "5. volume": "4902856"
        },
        "2014-09-29": {
            "1. open": "50.9816",
            "2. high": "51.4172",
            "3. low": "50.3870",
            "4. close": "50.7052",
            "5. volume": "2676465"
        },
        "2014-09-26": {
            "1. open": "50.8644",
            "2. high": "51.4590",
            "3. low": "50.3786",
            "4. close": "51.1156",
            "5. volume": "3203084"
        },
        "2014-09-25": {
            "1. open": "51.5595",
            "2. high": "52.4306",
            "3. low": "50.6969",
            "4. close": "50.9397",
            "5. volume": "3765278"
        },
        "2014-09-24": {
            "1. open": "51.3166",
            "2. high": "51.6349",
            "3. low": "50.5545",
            "4. close": "51.5344",
            "5. volume": "3253065"
        },
        "2014-09-23": {
            "1. open": "52.5143",
            "2. high": "52.5143",
            "3. low": "50.9314",
            "4. close": "51.2161",
            "5. volume": "4999653"
        },
        "2014-09-22": {
            "1. open": "52.9666",
            "2. high": "53.1006",
            "3. low": "52.2547",
            "4. close": "52.5395",
            "5. volume": "2632786"
        },
        "2014-09-19": {
            "1. open": "53.6032",
            "2. high": "54.3486",
            "3. low": "53.2849",
            "4. close": "53.3938",
            "5. volume": "6708829"
        },
        "2014-09-18": {
            "1. open": "53.0001",
            "2. high": "53.5613",
            "3. low": "52.6819",
            "4. close": "53.4943",
            "5. volume": "2909450"
        },
        "2014-09-17": {
            "1. open": "53.2430",
            "2. high": "53.3100",
            "3. low": "52.8494",
            "4. close": "52.9415",
            "5. volume": "2434841"
        },
        "2014-09-16": {
            "1. open": "52.8159",
            "2. high": "52.8829",
            "3. low": "52.2631",
            "4. close": "52.7824",
            "5. volume": "2091964"
        },
        "2014-09-15": {
            "1. open": "52.5143",
            "2. high": "53.1676",
            "3. low": "52.4055",
            "4. close": "52.8159",
            "5. volume": "2105607"
        },
        "2014-09-12": {
            "1. open": "53.0085",
            "2. high": "53.0169",
            "3. low": "52.2296",
            "4. close": "52.7237",
            "5. volume": "2193125"
        },
        "2014-09-11": {
            "1. open": "53.6032",
            "2. high": "53.6618",
            "3. low": "52.4055",
            "4. close": "52.9415",
            "5. volume": "3562509"
        },
        "2014-09-10": {
            "1. open": "53.3603",
            "2. high": "53.5529",
            "3. low": "52.8829",
            "4. close": "53.3435",
            "5. volume": "3877672"
        },
        "2014-09-09": {
            "1. open": "54.3988",
            "2. high": "54.6920",
            "3. low": "53.7120",
            "4. close": "53.9884",
            "5. volume": "2285551"
        },
        "2014-09-08": {
            "1. open": "54.8176",
            "2. high": "54.9349",
            "3. low": "54.1057",
            "4. close": "54.3905",
            "5. volume": "2053770"
        },
        "2014-09-05": {
            "1. open": "54.2732",
            "2. high": "55.0689",
            "3. low": "53.9466",
            "4. close": "54.5831",
            "5. volume": "4410064"
        },
        "2014-09-04": {
            "1. open": "52.6819",
            "2. high": "53.9968",
            "3. low": "51.9951",
            "4. close": "53.7204",
            "5. volume": "5210768"
        },
        "2014-09-03": {
            "1. open": "52.0118",
            "2. high": "53.1341",
            "3. low": "51.8108",
            "4. close": "52.6819",
            "5. volume": "3829762"
        },
        "2014-09-02": {
            "1. open": "52.1793",
            "2. high": "52.5227",
            "3. low": "51.6600",
            "4. close": "51.7773",
            "5. volume": "1941145"
        },
        "2014-09-01": {
            "1. open": "52.0956",
            "2. high": "52.2212",
            "3. low": "51.2999",
            "4. close": "51.8276",
            "5. volume": "1503538"
        },
        "2014-08-29": {
            "1. open": "52.1123",
            "2. high": "52.5813",
            "3. low": "51.4507",
            "4. close": "52.1291",
            "5. volume": "2895158"
        },
        "2014-08-28": {
            "1. open": "52.6902",
            "2. high": "52.7656",
            "3. low": "51.3250",
            "4. close": "52.0621",
            "5. volume": "3270598"
        },
        "2014-08-27": {
            "1. open": "53.1844",
            "2. high": "53.2849",
            "3. low": "52.4138",
            "4. close": "52.8912",
            "5. volume": "2455526"
        },
        "2014-08-26": {
            "1. open": "52.5813",
            "2. high": "53.2681",
            "3. low": "52.4138",
            "4. close": "53.1760",
            "5. volume": "2439713"
        },
        "2014-08-25": {
            "1. open": "52.5143",
            "2. high": "52.7237",
            "3. low": "52.1709",
            "4. close": "52.6651",
            "5. volume": "2313759"
        },
        "2014-08-22": {
            "1. open": "51.9951",
            "2. high": "52.2296",
            "3. low": "51.2748",
            "4. close": "51.6349",
            "5. volume": "2855588"
        },
        "2014-08-21": {
            "1. open": "51.4925",
            "2. high": "52.2966",
            "3. low": "51.2915",
            "4. close": "52.0956",
            "5. volume": "2264477"
        },
        "2014-08-20": {
            "1. open": "51.5595",
            "2. high": "51.5595",
            "3. low": "50.7639",
            "4. close": "51.3669",
            "5. volume": "2157123"
        },
        "2014-08-19": {
            "1. open": "51.4842",
            "2. high": "51.9197",
            "3. low": "51.2413",
            "4. close": "51.5930",
            "5. volume": "2187636"
        },
        "2014-08-18": {
            "1. open": "50.7974",
            "2. high": "51.2413",
            "3. low": "50.6969",
            "4. close": "51.0821",
            "5. volume": "2649334"
        },
        "2014-08-15": {
            "1. open": "51.3418",
            "2. high": "51.6433",
            "3. low": "49.6834",
            "4. close": "50.0101",
            "5. volume": "4581888"
        },
        "2014-08-14": {
            "1. open": "50.5545",
            "2. high": "51.6349",
            "3. low": "50.3451",
            "4. close": "51.1491",
            "5. volume": "2560580"
        },
        "2014-08-13": {
            "1. open": "50.6801",
            "2. high": "51.0738",
            "3. low": "50.2697",
            "4. close": "50.8057",
            "5. volume": "2664443"
        },
        "2014-08-12": {
            "1. open": "50.9230",
            "2. high": "51.0570",
            "3. low": "49.9766",
            "4. close": "50.1273",
            "5. volume": "2768856"
        },
        "2014-08-11": {
            "1. open": "50.4205",
            "2. high": "51.1324",
            "3. low": "50.3032",
            "4. close": "50.8476",
            "5. volume": "3772173"
        },
        "2014-08-08": {
            "1. open": "48.3685",
            "2. high": "49.8928",
            "3. low": "47.8241",
            "4. close": "49.6415",
            "5. volume": "4865236"
        },
        "2014-08-07": {
            "1. open": "50.0436",
            "2. high": "50.7052",
            "3. low": "49.2060",
            "4. close": "49.3735",
            "5. volume": "3716997"
        },
        "2014-08-06": {
            "1. open": "50.0184",
            "2. high": "50.2446",
            "3. low": "49.0469",
            "4. close": "50.1022",
            "5. volume": "4708012"
        },
        "2014-08-05": {
            "1. open": "51.5595",
            "2. high": "51.6852",
            "3. low": "50.2613",
            "4. close": "50.6131",
            "5. volume": "3355971"
        },
        "2014-08-04": {
            "1. open": "50.8979",
            "2. high": "51.7605",
            "3. low": "50.8225",
            "4. close": "51.2329",
            "5. volume": "4103363"
        },
        "2014-08-01": {
            "1. open": "51.5177",
            "2. high": "51.6935",
            "3. low": "50.2027",
            "4. close": "50.9649",
            "5. volume": "6572715"
        },
        "2014-07-31": {
            "1. open": "52.9331",
            "2. high": "52.9331",
            "3. low": "51.5679",
            "4. close": "51.8276",
            "5. volume": "5083463"
        },
        "2014-07-30": {
            "1. open": "53.5110",
            "2. high": "53.8042",
            "3. low": "52.6567",
            "4. close": "52.8242",
            "5. volume": "2664201"
        },
        "2014-07-29": {
            "1. open": "52.9415",
            "2. high": "53.7623",
            "3. low": "52.1039",
            "4. close": "53.5110",
            "5. volume": "4268165"
        },
        "2014-07-28": {
            "1. open": "54.6333",
            "2. high": "54.7087",
            "3. low": "52.4725",
            "4. close": "52.8326",
            "5. volume": "6291531"
        },
        "2014-07-25": {
            "1. open": "55.6217",
            "2. high": "55.6217",
            "3. low": "54.2816",
            "4. close": "54.5663",
            "5. volume": "3084241"
        },
        "2014-07-24": {
            "1. open": "55.0772",
            "2. high": "55.7389",
            "3. low": "54.4407",
            "4. close": "55.5295",
            "5. volume": "2964741"
        },
        "2014-07-23": {
            "1. open": "56.4592",
            "2. high": "56.7858",
            "3. low": "54.5328",
            "4. close": "54.9265",
            "5. volume": "4872012"
        },
        "2014-07-22": {
            "1. open": "54.7757",
            "2. high": "55.4374",
            "3. low": "54.5580",
            "4. close": "55.3536",
            "5. volume": "3655314"
        },
        "2014-07-21": {
            "1. open": "54.9014",
            "2. high": "54.9349",
            "3. low": "53.7539",
            "4. close": "54.3067",
            "5. volume": "2804129"
        },
        "2014-07-18": {
            "1. open": "54.9432",
            "2. high": "54.9432",
            "3. low": "54.2397",
            "4. close": "54.7757",
            "5. volume": "6931128"
        },
        "2014-07-17": {
            "1. open": "56.7440",
            "2. high": "56.7440",
            "3. low": "55.5965",
            "4. close": "55.7473",
            "5. volume": "2578458"
        },
        "2014-07-16": {
            "1. open": "56.5513",
            "2. high": "56.8110",
            "3. low": "56.1661",
            "4. close": "56.7607",
            "5. volume": "2873197"
        },
        "2014-07-15": {
            "1. open": "56.6602",
            "2. high": "57.0455",
            "3. low": "56.0153",
            "4. close": "56.3503",
            "5. volume": "2214602"
        },
        "2014-07-14": {
            "1. open": "56.1577",
            "2. high": "56.7272",
            "3. low": "55.9734",
            "4. close": "56.6267",
            "5. volume": "2377781"
        },
        "2014-07-11": {
            "1. open": "56.3587",
            "2. high": "56.5262",
            "3. low": "55.6133",
            "4. close": "55.8478",
            "5. volume": "2933276"
        },
        "2014-07-10": {
            "1. open": "57.1879",
            "2. high": "57.2214",
            "3. low": "55.8394",
            "4. close": "56.1577",
            "5. volume": "3123697"
        },
        "2014-07-09": {
            "1. open": "57.1962",
            "2. high": "57.4391",
            "3. low": "56.7607",
            "4. close": "57.0874",
            "5. volume": "2558698"
        },
        "2014-07-08": {
            "1. open": "58.0422",
            "2. high": "58.2683",
            "3. low": "57.0036",
            "4. close": "57.0790",
            "5. volume": "2948685"
        },
        "2014-07-07": {
            "1. open": "58.8462",
            "2. high": "59.1729",
            "3. low": "57.9165",
            "4. close": "58.0254",
            "5. volume": "2173127"
        },
        "2014-07-04": {
            "1. open": "58.8713",
            "2. high": "59.0724",
            "3. low": "58.5950",
            "4. close": "58.9970",
            "5. volume": "1695128"
        },
        "2014-07-03": {
            "1. open": "58.5698",
            "2. high": "59.1142",
            "3. low": "58.3437",
            "4. close": "58.9970",
            "5. volume": "2723362"
        },
        "2014-07-02": {
            "1. open": "58.2348",
            "2. high": "58.7122",
            "3. low": "58.1594",
            "4. close": "58.3939",
            "5. volume": "2618977"
        },
        "2014-07-01": {
            "1. open": "57.4391",
            "2. high": "57.9500",
            "3. low": "57.2549",
            "4. close": "57.9500",
            "5. volume": "2291192"
        },
        "2014-06-30": {
            "1. open": "57.2549",
            "2. high": "57.5983",
            "3. low": "56.8277",
            "4. close": "57.2884",
            "5. volume": "2364094"
        },
        "2014-06-27": {
            "1. open": "57.0706",
            "2. high": "57.4559",
            "3. low": "56.8193",
            "4. close": "57.2297",
            "5. volume": "1729853"
        },
        "2014-06-26": {
            "1. open": "57.7825",
            "2. high": "57.8914",
            "3. low": "56.5011",
            "4. close": "57.0706",
            "5. volume": "2688865"
        },
        "2014-06-25": {
            "1. open": "57.5396",
            "2. high": "58.0757",
            "3. low": "57.3219",
            "4. close": "57.5480",
            "5. volume": "2493893"
        },
        "2014-06-24": {
            "1. open": "57.8998",
            "2. high": "58.0087",
            "3. low": "57.5313",
            "4. close": "57.8244",
            "5. volume": "2336873"
        },
        "2014-06-23": {
            "1. open": "58.9467",
            "2. high": "58.9467",
            "3. low": "58.0589",
            "4. close": "58.1762",
            "5. volume": "2034223"
        },
        "2014-06-20": {
            "1. open": "58.7122",
            "2. high": "59.2985",
            "3. low": "58.5531",
            "4. close": "58.6955",
            "5. volume": "7332097"
        },
        "2014-06-19": {
            "1. open": "58.9383",
            "2. high": "59.1310",
            "3. low": "58.6285",
            "4. close": "58.7122",
            "5. volume": "3251948"
        },
        "2014-06-18": {
            "1. open": "58.6285",
            "2. high": "58.7122",
            "3. low": "58.2683",
            "4. close": "58.3102",
            "5. volume": "2554811"
        },
        "2014-06-17": {
            "1. open": "58.2097",
            "2. high": "58.9048",
            "3. low": "57.8160",
            "4. close": "58.3353",
            "5. volume": "2771067"
        },
        "2014-06-16": {
            "1. open": "57.7658",
            "2. high": "58.2013",
            "3. low": "57.5731",
            "4. close": "57.8328",
            "5. volume": "2065250"
        },
        "2014-06-13": {
            "1. open": "58.1092",
            "2. high": "58.1092",
            "3. low": "56.8026",
            "4. close": "57.8914",
            "5. volume": "3626209"
        },
        "2014-06-12": {
            "1. open": "58.4777",
            "2. high": "58.5866",
            "3. low": "57.9500",
            "4. close": "58.2013",
            "5. volume": "2043497"
        },
        "2014-06-11": {
            "1. open": "58.7541",
            "2. high": "58.8630",
            "3. low": "57.9752",
            "4. close": "58.3437",
            "5. volume": "2347414"
        },
        "2014-06-10": {
            "1. open": "58.8630",
            "2. high": "59.0389",
            "3. low": "58.3772",
            "4. close": "58.6955",
            "5. volume": "2318461"
        },
        "2014-06-09": {
            "1. open": "59.0724",
            "2. high": "59.1226",
            "3. low": "58.2264",
            "4. close": "58.7038",
            "5. volume": "1534196"
        },
        "2014-06-06": {
            "1. open": "58.8881",
            "2. high": "59.2566",
            "3. low": "58.5028",
            "4. close": "58.8295",
            "5. volume": "2872436"
        },
        "2014-06-05": {
            "1. open": "58.1343",
            "2. high": "59.1226",
            "3. low": "57.8495",
            "4. close": "58.8881",
            "5. volume": "4543885"
        },
        "2014-06-04": {
            "1. open": "58.3521",
            "2. high": "58.3521",
            "3. low": "57.4224",
            "4. close": "58.0505",
            "5. volume": "2593090"
        },
        "2014-06-03": {
            "1. open": "58.2683",
            "2. high": "58.4526",
            "3. low": "57.7993",
            "4. close": "58.3604",
            "5. volume": "2396017"
        },
        "2014-06-02": {
            "1. open": "58.6285",
            "2. high": "58.9048",
            "3. low": "57.6066",
            "4. close": "58.0589",
            "5. volume": "2295447"
        },
        "2014-05-30": {
            "1. open": "58.4526",
            "2. high": "58.6285",
            "3. low": "58.2934",
            "4. close": "58.3772",
            "5. volume": "2988404"
        },
        "2014-05-29": {
            "1. open": "57.9752",
            "2. high": "58.3353",
            "3. low": "57.9752",
            "4. close": "58.3353",
            "5. volume": "1425844"
        },
        "2014-05-28": {
            "1. open": "58.4191",
            "2. high": "58.4191",
            "3. low": "57.6318",
            "4. close": "58.0338",
            "5. volume": "2240678"
        },
        "2014-05-27": {
            "1. open": "58.3186",
            "2. high": "58.5279",
            "3. low": "58.0003",
            "4. close": "58.2599",
            "5. volume": "2622634"
        },
        "2014-05-26": {
            "1. open": "57.4643",
            "2. high": "58.3604",
            "3. low": "57.3721",
            "4. close": "58.3018",
            "5. volume": "2466911"
        },
        "2014-05-23": {
            "1. open": "56.6853",
            "2. high": "57.1962",
            "3. low": "56.4341",
            "4. close": "57.0706",
            "5. volume": "2072763"
        },
        "2014-05-22": {
            "1. open": "56.3587",
            "2. high": "56.7021",
            "3. low": "56.1661",
            "4. close": "56.5513",
            "5. volume": "2298751"
        },
        "2014-05-21": {
            "1. open": "55.4876",
            "2. high": "56.3168",
            "3. low": "55.2866",
            "4. close": "56.2414",
            "5. volume": "2285276"
        },
        "2014-05-20": {
            "1. open": "55.2950",
            "2. high": "55.9902",
            "3. low": "55.2950",
            "4. close": "55.6635",
            "5. volume": "2148441"
        },
        "2014-05-19": {
            "1. open": "54.6752",
            "2. high": "55.5044",
            "3. low": "54.0303",
            "4. close": "55.2950",
            "5. volume": "2852957"
        },
        "2014-05-16": {
            "1. open": "55.2783",
            "2. high": "55.5546",
            "3. low": "54.2229",
            "4. close": "54.6166",
            "5. volume": "4073577"
        },
        "2014-05-15": {
            "1. open": "55.9567",
            "2. high": "56.8026",
            "3. low": "54.9767",
            "4. close": "55.2783",
            "5. volume": "4135812"
        },
        "2014-05-14": {
            "1. open": "55.6970",
            "2. high": "56.1577",
            "3. low": "55.5965",
            "4. close": "55.8980",
            "5. volume": "2561107"
        },
        "2014-05-13": {
            "1. open": "55.1107",
            "2. high": "55.8897",
            "3. low": "54.9516",
            "4. close": "55.6803",
            "5. volume": "4178277"
        },
        "2014-05-12": {
            "1. open": "54.1811",
            "2. high": "54.9181",
            "3. low": "53.8879",
            "4. close": "54.6752",
            "5. volume": "3326130"
        },
        "2014-05-09": {
            "1. open": "54.2983",
            "2. high": "54.4240",
            "3. low": "53.7623",
            "4. close": "54.0387",
            "5. volume": "3280838"
        },
        "2014-05-08": {
            "1. open": "54.4658",
            "2. high": "54.6836",
            "3. low": "53.8293",
            "4. close": "54.4407",
            "5. volume": "4131430"
        },
        "2014-05-07": {
            "1. open": "54.2397",
            "2. high": "54.9349",
            "3. low": "53.8963",
            "4. close": "54.2732",
            "5. volume": "3401946"
        },
        "2014-05-06": {
            "1. open": "55.5211",
            "2. high": "55.6049",
            "3. low": "54.1141",
            "4. close": "54.5747",
            "5. volume": "3190073"
        },
        "2014-05-05": {
            "1. open": "55.2866",
            "2. high": "55.7138",
            "3. low": "54.4240",
            "4. close": "55.1945",
            "5. volume": "2235158"
        },
        "2014-05-02": {
            "1. open": "56.1326",
            "2. high": "56.2917",
            "3. low": "55.3788",
            "4. close": "55.4793",
            "5. volume": "3591544"
        },
        "2014-04-30": {
            "1. open": "55.6970",
            "2. high": "56.1409",
            "3. low": "54.9349",
            "4. close": "55.8897",
            "5. volume": "4903243"
        },
        "2014-04-29": {
            "1. open": "56.5765",
            "2. high": "57.0120",
            "3. low": "55.9399",
            "4. close": "56.7775",
            "5. volume": "2894486"
        },
        "2014-04-28": {
            "1. open": "55.6887",
            "2. high": "56.3671",
            "3. low": "55.4625",
            "4. close": "56.1074",
            "5. volume": "2263027"
        },
        "2014-04-25": {
            "1. open": "56.0237",
            "2. high": "56.3754",
            "3. low": "55.1945",
            "4. close": "55.5211",
            "5. volume": "2702968"
        },
        "2014-04-24": {
            "1. open": "57.0371",
            "2. high": "57.5815",
            "3. low": "55.6803",
            "4. close": "56.7440",
            "5. volume": "3259714"
        },
        "2014-04-23": {
            "1. open": "57.5815",
            "2. high": "57.5983",
            "3. low": "56.6351",
            "4. close": "56.8277",
            "5. volume": "2628369"
        },
        "2014-04-22": {
            "1. open": "57.0371",
            "2. high": "57.6066",
            "3. low": "56.6518",
            "4. close": "57.5564",
            "5. volume": "3218446"
        },
        "2014-04-17": {
            "1. open": "54.8427",
            "2. high": "56.4676",
            "3. low": "54.7255",
            "4. close": "56.3587",
            "5. volume": "4520765"
        },
        "2014-04-16": {
            "1. open": "54.1476",
            "2. high": "54.7338",
            "3. low": "54.0219",
            "4. close": "54.7087",
            "5. volume": "3690862"
        },
        "2014-04-15": {
            "1. open": "55.3034",
            "2. high": "55.6217",
            "3. low": "53.5529",
            "4. close": "53.5948",
            "5. volume": "4436817"
        },
        "2014-04-14": {
            "1. open": "54.6920",
            "2. high": "55.4876",
            "3. low": "54.2983",
            "4. close": "55.4625",
            "5. volume": "3743290"
        },
        "2014-04-11": {
            "1. open": "55.7808",
            "2. high": "56.0656",
            "3. low": "54.9600",
            "4. close": "55.4039",
            "5. volume": "4565594"
        },
        "2014-04-10": {
            "1. open": "57.3721",
            "2. high": "57.5983",
            "3. low": "56.2247",
            "4. close": "56.3587",
            "5. volume": "5595585"
        },
        "2014-04-09": {
            "1. open": "58.8378",
            "2. high": "59.3152",
            "3. low": "58.6536",
            "4. close": "58.9886",
            "5. volume": "5537609"
        },
        "2014-04-08": {
            "1. open": "58.9048",
            "2. high": "59.0472",
            "3. low": "57.5731",
            "4. close": "58.5447",
            "5. volume": "4182062"
        },
        "2014-04-07": {
            "1. open": "58.9048",
            "2. high": "59.2147",
            "3. low": "58.3772",
            "4. close": "58.5782",
            "5. volume": "3963281"
        },
        "2014-04-04": {
            "1. open": "58.5866",
            "2. high": "59.6921",
            "3. low": "58.4107",
            "4. close": "59.5833",
            "5. volume": "4051638"
        },
        "2014-04-03": {
            "1. open": "58.4023",
            "2. high": "58.7960",
            "3. low": "57.9584",
            "4. close": "58.4609",
            "5. volume": "3201619"
        },
        "2014-04-02": {
            "1. open": "58.6285",
            "2. high": "58.7122",
            "3. low": "58.0589",
            "4. close": "58.2013",
            "5. volume": "2577731"
        },
        "2014-04-01": {
            "1. open": "57.7658",
            "2. high": "58.5950",
            "3. low": "57.5648",
            "4. close": "58.4191",
            "5. volume": "2941751"
        },
        "2014-03-31": {
            "1. open": "58.0003",
            "2. high": "58.1678",
            "3. low": "57.3051",
            "4. close": "57.4475",
            "5. volume": "2860130"
        },
        "2014-03-28": {
            "1. open": "56.5178",
            "2. high": "57.7742",
            "3. low": "56.4760",
            "4. close": "57.6485",
            "5. volume": "4002030"
        },
        "2014-03-27": {
            "1. open": "56.4508",
            "2. high": "56.4592",
            "3. low": "55.9567",
            "4. close": "56.2079",
            "5. volume": "4023338"
        },
        "2014-03-26": {
            "1. open": "55.1107",
            "2. high": "56.3754",
            "3. low": "55.0102",
            "4. close": "56.3754",
            "5. volume": "3716791"
        },
        "2014-03-25": {
            "1. open": "54.4323",
            "2. high": "55.2699",
            "3. low": "54.1559",
            "4. close": "54.8176",
            "5. volume": "3169526"
        },
        "2014-03-24": {
            "1. open": "55.2029",
            "2. high": "55.3620",
            "3. low": "54.0806",
            "4. close": "54.0806",
            "5. volume": "3091467"
        },
        "2014-03-21": {
            "1. open": "55.1777",
            "2. high": "55.5965",
            "3. low": "54.9349",
            "4. close": "55.2029",
            "5. volume": "10135620"
        },
        "2014-03-20": {
            "1. open": "54.6920",
            "2. high": "55.2280",
            "3. low": "54.1476",
            "4. close": "55.1610",
            "5. volume": "3914095"
        },
        "2014-03-19": {
            "1. open": "55.2866",
            "2. high": "55.8478",
            "3. low": "54.8679",
            "4. close": "55.2280",
            "5. volume": "3759123"
        },
        "2014-03-18": {
            "1. open": "54.8679",
            "2. high": "55.8143",
            "3. low": "54.3653",
            "4. close": "55.2531",
            "5. volume": "4081044"
        },
        "2014-03-17": {
            "1. open": "53.5027",
            "2. high": "54.8511",
            "3. low": "53.5027",
            "4. close": "54.8511",
            "5. volume": "3075336"
        },
        "2014-03-14": {
            "1. open": "53.3435",
            "2. high": "54.1476",
            "3. low": "52.4725",
            "4. close": "53.9466",
            "5. volume": "5828485"
        },
        "2014-03-13": {
            "1. open": "55.5295",
            "2. high": "56.3838",
            "3. low": "54.1476",
            "4. close": "54.2062",
            "5. volume": "3815602"
        },
        "2014-03-12": {
            "1. open": "56.0656",
            "2. high": "56.1912",
            "3. low": "54.7087",
            "4. close": "55.4123",
            "5. volume": "3763855"
        },
        "2014-03-11": {
            "1. open": "56.0404",
            "2. high": "56.8612",
            "3. low": "55.9064",
            "4. close": "56.5095",
            "5. volume": "2929374"
        },
        "2014-03-10": {
            "1. open": "56.1996",
            "2. high": "56.9282",
            "3. low": "55.3118",
            "4. close": "55.7305",
            "5. volume": "3287943"
        },
        "2014-03-07": {
            "1. open": "57.9417",
            "2. high": "57.9835",
            "3. low": "56.4341",
            "4. close": "56.4843",
            "5. volume": "4099076"
        },
        "2014-03-06": {
            "1. open": "58.0840",
            "2. high": "58.2851",
            "3. low": "57.5564",
            "4. close": "57.8998",
            "5. volume": "2780836"
        },
        "2014-03-05": {
            "1. open": "56.8193",
            "2. high": "58.1259",
            "3. low": "56.6853",
            "4. close": "57.7323",
            "5. volume": "4464393"
        },
        "2014-03-04": {
            "1. open": "55.3201",
            "2. high": "56.9869",
            "3. low": "54.9935",
            "4. close": "56.9869",
            "5. volume": "4574418"
        },
        "2014-03-03": {
            "1. open": "54.8511",
            "2. high": "55.3871",
            "3. low": "54.4575",
            "4. close": "54.7506",
            "5. volume": "4672441"
        },
        "2014-02-28": {
            "1. open": "56.3503",
            "2. high": "56.5513",
            "3. low": "55.7054",
            "4. close": "56.5513",
            "5. volume": "3047564"
        },
        "2014-02-27": {
            "1. open": "56.4760",
            "2. high": "56.7942",
            "3. low": "55.4039",
            "4. close": "56.1493",
            "5. volume": "3285814"
        },
        "2014-02-26": {
            "1. open": "56.4089",
            "2. high": "56.6937",
            "3. low": "56.0153",
            "4. close": "56.4089",
            "5. volume": "2322017"
        },
        "2014-02-25": {
            "1. open": "56.6853",
            "2. high": "56.6853",
            "3. low": "55.8310",
            "4. close": "56.2582",
            "5. volume": "3034688"
        },
        "2014-02-24": {
            "1. open": "55.7640",
            "2. high": "56.6937",
            "3. low": "55.7640",
            "4. close": "56.6937",
            "5. volume": "3834572"
        },
        "2014-02-21": {
            "1. open": "56.0153",
            "2. high": "56.2247",
            "3. low": "55.5044",
            "4. close": "56.2247",
            "5. volume": "3286237"
        },
        "2014-02-20": {
            "1. open": "54.3570",
            "2. high": "55.5044",
            "3. low": "53.9466",
            "4. close": "55.5044",
            "5. volume": "3355563"
        },
        "2014-02-19": {
            "1. open": "55.7724",
            "2. high": "55.8980",
            "3. low": "55.1275",
            "4. close": "55.4458",
            "5. volume": "2548911"
        },
        "2014-02-18": {
            "1. open": "56.1074",
            "2. high": "56.1074",
            "3. low": "55.2531",
            "4. close": "55.8310",
            "5. volume": "2458664"
        },
        "2014-02-17": {
            "1. open": "56.1158",
            "2. high": "56.2247",
            "3. low": "55.7975",
            "4. close": "55.9064",
            "5. volume": "1851467"
        },
        "2014-02-14": {
            "1. open": "55.8980",
            "2. high": "56.2582",
            "3. low": "55.6384",
            "4. close": "56.1242",
            "5. volume": "3303805"
        },
        "2014-02-13": {
            "1. open": "55.3871",
            "2. high": "55.8645",
            "3. low": "54.8595",
            "4. close": "55.8227",
            "5. volume": "3578107"
        },
        "2014-02-12": {
            "1. open": "55.2280",
            "2. high": "56.0656",
            "3. low": "55.2029",
            "4. close": "55.6552",
            "5. volume": "4524093"
        },
        "2014-02-11": {
            "1. open": "53.5948",
            "2. high": "54.8846",
            "3. low": "53.4775",
            "4. close": "54.8846",
            "5. volume": "4841838"
        },
        "2014-02-10": {
            "1. open": "53.7037",
            "2. high": "53.9047",
            "3. low": "52.8745",
            "4. close": "52.9331",
            "5. volume": "2629431"
        },
        "2014-02-07": {
            "1. open": "52.7656",
            "2. high": "53.5194",
            "3. low": "52.5981",
            "4. close": "53.2179",
            "5. volume": "4955092"
        },
        "2014-02-06": {
            "1. open": "52.7824",
            "2. high": "53.1928",
            "3. low": "51.8778",
            "4. close": "52.3301",
            "5. volume": "8487193"
        },
        "2014-02-05": {
            "1. open": "50.9062",
            "2. high": "51.3837",
            "3. low": "50.4958",
            "4. close": "50.9900",
            "5. volume": "5054115"
        },
        "2014-02-04": {
            "1. open": "50.0603",
            "2. high": "51.0905",
            "3. low": "49.2311",
            "4. close": "50.8309",
            "5. volume": "5128150"
        },
        "2014-02-03": {
            "1. open": "52.0369",
            "2. high": "52.3720",
            "3. low": "50.5377",
            "4. close": "50.8309",
            "5. volume": "4131200"
        },
        "2014-01-31": {
            "1. open": "52.3133",
            "2. high": "52.3217",
            "3. low": "50.8141",
            "4. close": "52.0369",
            "5. volume": "5457152"
        },
        "2014-01-30": {
            "1. open": "51.7354",
            "2. high": "52.5646",
            "3. low": "50.8979",
            "4. close": "52.3468",
            "5. volume": "3510560"
        },
        "2014-01-29": {
            "1. open": "53.2263",
            "2. high": "53.5194",
            "3. low": "50.5377",
            "4. close": "51.7522",
            "5. volume": "5997424"
        },
        "2014-01-28": {
            "1. open": "52.5478",
            "2. high": "53.0420",
            "3. low": "52.2463",
            "4. close": "52.6232",
            "5. volume": "3404110"
        },
        "2014-01-27": {
            "1. open": "52.7740",
            "2. high": "52.8745",
            "3. low": "51.7689",
            "4. close": "52.2044",
            "5. volume": "4298463"
        },
        "2014-01-24": {
            "1. open": "54.6920",
            "2. high": "55.2950",
            "3. low": "52.5227",
            "4. close": "52.6232",
            "5. volume": "5646844"
        },
        "2014-01-23": {
            "1. open": "55.0689",
            "2. high": "55.9902",
            "3. low": "54.3318",
            "4. close": "54.6585",
            "5. volume": "3710093"
        },
        "2014-01-22": {
            "1. open": "55.2280",
            "2. high": "55.5463",
            "3. low": "54.6752",
            "4. close": "55.2699",
            "5. volume": "2558956"
        },
        "2014-01-21": {
            "1. open": "55.4039",
            "2. high": "55.6133",
            "3. low": "54.8762",
            "4. close": "54.9181",
            "5. volume": "2757739"
        },
        "2014-01-20": {
            "1. open": "55.1191",
            "2. high": "55.4458",
            "3. low": "54.8092",
            "4. close": "55.2531",
            "5. volume": "1731684"
        },
        "2014-01-17": {
            "1. open": "55.1275",
            "2. high": "55.6300",
            "3. low": "55.0354",
            "4. close": "55.3536",
            "5. volume": "5031066"
        },
        "2014-01-16": {
            "1. open": "54.8009",
            "2. high": "55.1191",
            "3. low": "54.2816",
            "4. close": "54.8930",
            "5. volume": "2708150"
        },
        "2014-01-15": {
            "1. open": "53.6032",
            "2. high": "55.1442",
            "3. low": "53.4691",
            "4. close": "54.8595",
            "5. volume": "4723706"
        },
        "2014-01-14": {
            "1. open": "52.4306",
            "2. high": "53.2933",
            "3. low": "52.0118",
            "4. close": "53.2933",
            "5. volume": "2923631"
        },
        "2014-01-13": {
            "1. open": "52.2798",
            "2. high": "52.8326",
            "3. low": "52.2044",
            "4. close": "52.6567",
            "5. volume": "2586570"
        },
        "2014-01-10": {
            "1. open": "52.2044",
            "2. high": "52.7907",
            "3. low": "51.8527",
            "4. close": "52.0202",
            "5. volume": "2969616"
        },
        "2014-01-09": {
            "1. open": "51.9699",
            "2. high": "53.2849",
            "3. low": "51.8862",
            "4. close": "52.0537",
            "5. volume": "3760513"
        },
        "2014-01-08": {
            "1. open": "52.4306",
            "2. high": "52.4390",
            "3. low": "51.8862",
            "4. close": "52.1039",
            "5. volume": "2399705"
        },
        "2014-01-07": {
            "1. open": "51.5428",
            "2. high": "52.4138",
            "3. low": "51.3585",
            "4. close": "52.2631",
            "5. volume": "2427020"
        },
        "2014-01-06": {
            "1. open": "51.9197",
            "2. high": "52.2798",
            "3. low": "51.4842",
            "4. close": "51.5428",
            "5. volume": "2175562"
        },
        "2014-01-03": {
            "1. open": "51.5093",
            "2. high": "52.3385",
            "3. low": "51.4339",
            "4. close": "51.7019",
            "5. volume": "2454490"
        },
        "2014-01-02": {
            "1. open": "52.9415",
            "2. high": "53.3100",
            "3. low": "51.6349",
            "4. close": "51.6349",
            "5. volume": "3512640"
        },
        "2013-12-30": {
            "1. open": "52.9080",
            "2. high": "52.9247",
            "3. low": "52.5813",
            "4. close": "52.6819",
            "5. volume": "1492168"
        },
        "2013-12-27": {
            "1. open": "52.4390",
            "2. high": "52.8996",
            "3. low": "52.3803",
            "4. close": "52.8912",
            "5. volume": "2132443"
        },
        "2013-12-23": {
            "1. open": "51.8359",
            "2. high": "52.2212",
            "3. low": "51.7354",
            "4. close": "52.1793",
            "5. volume": "2142745"
        },
        "2013-12-20": {
            "1. open": "51.0905",
            "2. high": "51.7438",
            "3. low": "50.8644",
            "4. close": "51.7019",
            "5. volume": "7775747"
        },
        "2013-12-19": {
            "1. open": "50.6299",
            "2. high": "51.2413",
            "3. low": "50.5545",
            "4. close": "50.9733",
            "5. volume": "4753543"
        },
        "2013-12-18": {
            "1. open": "49.7923",
            "2. high": "50.3367",
            "3. low": "49.7923",
            "4. close": "49.9263",
            "5. volume": "2952713"
        },
        "2013-12-17": {
            "1. open": "49.7588",
            "2. high": "50.1525",
            "3. low": "49.5327",
            "4. close": "49.5410",
            "5. volume": "2741991"
        },
        "2013-12-16": {
            "1. open": "48.8459",
            "2. high": "50.1860",
            "3. low": "48.6197",
            "4. close": "49.9096",
            "5. volume": "3456887"
        },
        "2013-12-13": {
            "1. open": "49.5745",
            "2. high": "49.6918",
            "3. low": "48.9548",
            "4. close": "49.1725",
            "5. volume": "2219678"
        },
        "2013-12-12": {
            "1. open": "49.4573",
            "2. high": "49.6583",
            "3. low": "49.0888",
            "4. close": "49.3149",
            "5. volume": "3244147"
        },
        "2013-12-11": {
            "1. open": "49.3735",
            "2. high": "49.9933",
            "3. low": "49.2311",
            "4. close": "49.5410",
            "5. volume": "2778716"
        },
        "2013-12-10": {
            "1. open": "49.9849",
            "2. high": "50.1357",
            "3. low": "49.2311",
            "4. close": "49.3987",
            "5. volume": "2758472"
        },
        "2013-12-09": {
            "1. open": "50.1022",
            "2. high": "50.2278",
            "3. low": "49.5745",
            "4. close": "49.9514",
            "5. volume": "2242071"
        },
        "2013-12-06": {
            "1. open": "49.2144",
            "2. high": "49.9514",
            "3. low": "48.9631",
            "4. close": "49.6667",
            "5. volume": "3057231"
        },
        "2013-12-05": {
            "1. open": "49.5745",
            "2. high": "49.9263",
            "3. low": "48.8291",
            "4. close": "48.8291",
            "5. volume": "3181585"
        },
        "2013-12-04": {
            "1. open": "50.4875",
            "2. high": "50.6382",
            "3. low": "49.2479",
            "4. close": "49.7002",
            "5. volume": "3757978"
        },
        "2013-12-03": {
            "1. open": "51.4339",
            "2. high": "51.4423",
            "3. low": "50.1860",
            "4. close": "50.1860",
            "5. volume": "3445529"
        },
        "2013-12-02": {
            "1. open": "51.2078",
            "2. high": "51.4674",
            "3. low": "50.9733",
            "4. close": "51.2748",
            "5. volume": "2268496"
        },
        "2013-11-29": {
            "1. open": "51.0905",
            "2. high": "51.2999",
            "3. low": "50.9397",
            "4. close": "51.0905",
            "5. volume": "2186229"
        },
        "2013-11-28": {
            "1. open": "51.2245",
            "2. high": "51.3920",
            "3. low": "51.0319",
            "4. close": "51.1240",
            "5. volume": "1537330"
        },
        "2013-11-27": {
            "1. open": "50.8057",
            "2. high": "51.1826",
            "3. low": "50.7052",
            "4. close": "51.1826",
            "5. volume": "1986610"
        },
        "2013-11-26": {
            "1. open": "50.7722",
            "2. high": "51.0570",
            "3. low": "50.5964",
            "4. close": "50.7136",
            "5. volume": "2724664"
        },
        "2013-11-25": {
            "1. open": "50.5126",
            "2. high": "51.1491",
            "3. low": "50.5126",
            "4. close": "50.7722",
            "5. volume": "2712798"
        },
        "2013-11-22": {
            "1. open": "50.0101",
            "2. high": "50.4205",
            "3. low": "49.9012",
            "4. close": "50.3618",
            "5. volume": "2139184"
        },
        "2013-11-21": {
            "1. open": "49.7086",
            "2. high": "50.1525",
            "3. low": "49.4824",
            "4. close": "49.9431",
            "5. volume": "1477147"
        },
        "2013-11-20": {
            "1. open": "49.7588",
            "2. high": "50.3283",
            "3. low": "49.7169",
            "4. close": "49.9514",
            "5. volume": "2274834"
        },
        "2013-11-19": {
            "1. open": "49.9849",
            "2. high": "50.1943",
            "3. low": "49.6080",
            "4. close": "49.8928",
            "5. volume": "2276310"
        },
        "2013-11-18": {
            "1. open": "49.0385",
            "2. high": "50.2530",
            "3. low": "48.9631",
            "4. close": "50.0519",
            "5. volume": "2714473"
        },
        "2013-11-15": {
            "1. open": "49.5662",
            "2. high": "49.5997",
            "3. low": "49.0553",
            "4. close": "49.1390",
            "5. volume": "3727044"
        },
        "2013-11-14": {
            "1. open": "49.2144",
            "2. high": "49.4908",
            "3. low": "48.9296",
            "4. close": "49.3987",
            "5. volume": "2577380"
        },
        "2013-11-13": {
            "1. open": "49.1641",
            "2. high": "49.2479",
            "3. low": "48.2177",
            "4. close": "48.6365",
            "5. volume": "3252801"
        },
        "2013-11-12": {
            "1. open": "49.5327",
            "2. high": "49.7337",
            "3. low": "49.3735",
            "4. close": "49.3987",
            "5. volume": "2286425"
        },
        "2013-11-11": {
            "1. open": "49.4154",
            "2. high": "49.8761",
            "3. low": "49.2144",
            "4. close": "49.4573",
            "5. volume": "2532734"
        },
        "2013-11-08": {
            "1. open": "50.0687",
            "2. high": "50.1525",
            "3. low": "49.4154",
            "4. close": "49.8091",
            "5. volume": "3756386"
        },
        "2013-11-07": {
            "1. open": "49.6750",
            "2. high": "50.8979",
            "3. low": "49.6583",
            "4. close": "50.4958",
            "5. volume": "4556246"
        },
        "2013-11-06": {
            "1. open": "49.8342",
            "2. high": "50.4540",
            "3. low": "49.7002",
            "4. close": "49.8509",
            "5. volume": "2309942"
        },
        "2013-11-05": {
            "1. open": "50.0854",
            "2. high": "50.2278",
            "3. low": "49.3819",
            "4. close": "49.7086",
            "5. volume": "3089379"
        },
        "2013-11-04": {
            "1. open": "50.4205",
            "2. high": "50.5796",
            "3. low": "50.0519",
            "4. close": "50.1106",
            "5. volume": "2286640"
        },
        "2013-11-01": {
            "1. open": "50.6382",
            "2. high": "50.8392",
            "3. low": "50.2530",
            "4. close": "50.2948",
            "5. volume": "2112432"
        },
        "2013-10-31": {
            "1. open": "49.7923",
            "2. high": "50.6299",
            "3. low": "49.6080",
            "4. close": "50.6215",
            "5. volume": "3761574"
        },
        "2013-10-30": {
            "1. open": "50.2530",
            "2. high": "50.6634",
            "3. low": "49.6834",
            "4. close": "49.7504",
            "5. volume": "2828034"
        },
        "2013-10-29": {
            "1. open": "49.4908",
            "2. high": "50.0603",
            "3. low": "49.3819",
            "4. close": "50.0603",
            "5. volume": "2570083"
        },
        "2013-10-28": {
            "1. open": "50.4037",
            "2. high": "50.5294",
            "3. low": "49.2060",
            "4. close": "49.4908",
            "5. volume": "2912107"
        },
        "2013-10-25": {
            "1. open": "50.5294",
            "2. high": "50.6550",
            "3. low": "50.0854",
            "4. close": "50.2446",
            "5. volume": "2880027"
        },
        "2013-10-24": {
            "1. open": "49.8342",
            "2. high": "51.0570",
            "3. low": "49.6583",
            "4. close": "50.5210",
            "5. volume": "6798504"
        },
        "2013-10-23": {
            "1. open": "48.4857",
            "2. high": "48.8878",
            "3. low": "48.4104",
            "4. close": "48.8878",
            "5. volume": "2708492"
        },
        "2013-10-22": {
            "1. open": "48.5695",
            "2. high": "48.9715",
            "3. low": "48.4606",
            "4. close": "48.6784",
            "5. volume": "3435058"
        },
        "2013-10-21": {
            "1. open": "48.6532",
            "2. high": "48.7956",
            "3. low": "48.2596",
            "4. close": "48.7370",
            "5. volume": "2176147"
        },
        "2013-10-18": {
            "1. open": "49.1893",
            "2. high": "49.3735",
            "3. low": "48.4774",
            "4. close": "48.8291",
            "5. volume": "7428795"
        },
        "2013-10-17": {
            "1. open": "49.4489",
            "2. high": "49.4489",
            "3. low": "48.7537",
            "4. close": "48.9631",
            "5. volume": "2957653"
        },
        "2013-10-16": {
            "1. open": "49.7923",
            "2. high": "49.8258",
            "3. low": "49.3484",
            "4. close": "49.5410",
            "5. volume": "3510010"
        },
        "2013-10-15": {
            "1. open": "49.1223",
            "2. high": "49.8258",
            "3. low": "48.8124",
            "4. close": "49.7923",
            "5. volume": "3650424"
        },
        "2013-10-14": {
            "1. open": "48.7872",
            "2. high": "48.7956",
            "3. low": "48.4857",
            "4. close": "48.7454",
            "5. volume": "1708535"
        },
        "2013-10-11": {
            "1. open": "49.1474",
            "2. high": "49.1809",
            "3. low": "48.5946",
            "4. close": "48.8459",
            "5. volume": "2290549"
        },
        "2013-10-10": {
            "1. open": "48.2680",
            "2. high": "48.9799",
            "3. low": "48.2596",
            "4. close": "48.7454",
            "5. volume": "3799254"
        },
        "2013-10-09": {
            "1. open": "48.3936",
            "2. high": "48.5779",
            "3. low": "47.8743",
            "4. close": "48.0251",
            "5. volume": "2284708"
        },
        "2013-10-08": {
            "1. open": "48.3936",
            "2. high": "48.5444",
            "3. low": "47.9916",
            "4. close": "48.3601",
            "5. volume": "2443945"
        },
        "2013-10-07": {
            "1. open": "48.4439",
            "2. high": "48.5192",
            "3. low": "47.9246",
            "4. close": "48.2345",
            "5. volume": "2066771"
        },
        "2013-10-04": {
            "1. open": "48.3266",
            "2. high": "48.8040",
            "3. low": "47.7068",
            "4. close": "48.5779",
            "5. volume": "3634958"
        },
        "2013-10-03": {
            "1. open": "48.1591",
            "2. high": "48.5611",
            "3. low": "48.0753",
            "4. close": "48.4522",
            "5. volume": "2082745"
        },
        "2013-10-02": {
            "1. open": "48.4355",
            "2. high": "48.4774",
            "3. low": "47.7068",
            "4. close": "48.1005",
            "5. volume": "2707781"
        },
        "2013-10-01": {
            "1. open": "48.2763",
            "2. high": "48.7370",
            "3. low": "48.1842",
            "4. close": "48.5779",
            "5. volume": "3794878"
        },
        "2013-09-30": {
            "1. open": "47.9916",
            "2. high": "48.4104",
            "3. low": "47.5058",
            "4. close": "48.2596",
            "5. volume": "2963232"
        },
        "2013-09-27": {
            "1. open": "48.4020",
            "2. high": "48.6365",
            "3. low": "47.8576",
            "4. close": "48.5779",
            "5. volume": "2228091"
        },
        "2013-09-26": {
            "1. open": "48.5779",
            "2. high": "48.6365",
            "3. low": "48.1758",
            "4. close": "48.3517",
            "5. volume": "2424447"
        },
        "2013-09-25": {
            "1. open": "48.5779",
            "2. high": "48.8207",
            "3. low": "48.1926",
            "4. close": "48.4355",
            "5. volume": "2408013"
        },
        "2013-09-24": {
            "1. open": "48.2010",
            "2. high": "48.6700",
            "3. low": "48.2010",
            "4. close": "48.5779",
            "5. volume": "2996524"
        },
        "2013-09-23": {
            "1. open": "48.6532",
            "2. high": "48.8961",
            "3. low": "47.8576",
            "4. close": "48.1088",
            "5. volume": "4177643"
        },
        "2013-09-20": {
            "1. open": "49.0385",
            "2. high": "49.8844",
            "3. low": "48.3015",
            "4. close": "48.4271",
            "5. volume": "9842487"
        },
        "2013-09-19": {
            "1. open": "48.5779",
            "2. high": "49.2647",
            "3. low": "48.5109",
            "4. close": "48.9380",
            "5. volume": "4255702"
        },
        "2013-09-18": {
            "1. open": "47.9246",
            "2. high": "48.1340",
            "3. low": "47.5142",
            "4. close": "47.9497",
            "5. volume": "2158811"
        },
        "2013-09-17": {
            "1. open": "47.9916",
            "2. high": "48.1256",
            "3. low": "47.5142",
            "4. close": "47.7152",
            "5. volume": "2568297"
        },
        "2013-09-16": {
            "1. open": "48.5695",
            "2. high": "48.5695",
            "3. low": "48.0335",
            "4. close": "48.2680",
            "5. volume": "2735233"
        },
        "2013-09-13": {
            "1. open": "47.3048",
            "2. high": "47.9413",
            "3. low": "46.9949",
            "4. close": "47.8994",
            "5. volume": "2706206"
        },
        "2013-09-12": {
            "1. open": "47.5644",
            "2. high": "47.5728",
            "3. low": "46.9446",
            "4. close": "47.3718",
            "5. volume": "2544884"
        },
        "2013-09-11": {
            "1. open": "46.9614",
            "2. high": "47.6063",
            "3. low": "46.9028",
            "4. close": "47.5812",
            "5. volume": "3332460"
        },
        "2013-09-10": {
            "1. open": "46.4840",
            "2. high": "47.1038",
            "3. low": "46.3835",
            "4. close": "47.0451",
            "5. volume": "3794111"
        },
        "2013-09-09": {
            "1. open": "45.6967",
            "2. high": "46.2662",
            "3. low": "45.5627",
            "4. close": "45.8474",
            "5. volume": "1862108"
        },
        "2013-09-06": {
            "1. open": "45.1272",
            "2. high": "45.8223",
            "3. low": "44.6833",
            "4. close": "45.6967",
            "5. volume": "3334687"
        },
        "2013-09-05": {
            "1. open": "45.0099",
            "2. high": "45.6381",
            "3. low": "44.7084",
            "4. close": "45.2863",
            "5. volume": "2955184"
        },
        "2013-09-04": {
            "1. open": "44.2226",
            "2. high": "44.7084",
            "3. low": "43.4604",
            "4. close": "44.6414",
            "5. volume": "2963185"
        },
        "2013-09-03": {
            "1. open": "44.6665",
            "2. high": "44.7921",
            "3. low": "43.4939",
            "4. close": "44.1640",
            "5. volume": "2905610"
        },
        "2013-09-02": {
            "1. open": "44.3231",
            "2. high": "44.6581",
            "3. low": "44.2561",
            "4. close": "44.4571",
            "5. volume": "2094004"
        },
        "2013-08-30": {
            "1. open": "44.2896",
            "2. high": "44.5409",
            "3. low": "43.4018",
            "4. close": "43.4856",
            "5. volume": "2878967"
        },
        "2013-08-29": {
            "1. open": "43.5944",
            "2. high": "44.2561",
            "3. low": "43.5107",
            "4. close": "44.1891",
            "5. volume": "2434810"
        },
        "2013-08-28": {
            "1. open": "43.9713",
            "2. high": "44.2310",
            "3. low": "42.6731",
            "4. close": "43.3767",
            "5. volume": "5213378"
        },
        "2013-08-27": {
            "1. open": "46.1071",
            "2. high": "46.3751",
            "3. low": "44.0551",
            "4. close": "44.2980",
            "5. volume": "5530479"
        },
        "2013-08-26": {
            "1. open": "46.6934",
            "2. high": "46.7101",
            "3. low": "46.1741",
            "4. close": "46.5175",
            "5. volume": "1239008"
        },
        "2013-08-23": {
            "1. open": "46.6180",
            "2. high": "46.9865",
            "3. low": "46.2914",
            "4. close": "46.6934",
            "5. volume": "1999606"
        },
        "2013-08-22": {
            "1. open": "45.7386",
            "2. high": "46.7436",
            "3. low": "45.7386",
            "4. close": "46.6012",
            "5. volume": "2525584"
        },
        "2013-08-21": {
            "1. open": "45.6464",
            "2. high": "46.0401",
            "3. low": "45.5376",
            "4. close": "45.8139",
            "5. volume": "1710953"
        },
        "2013-08-20": {
            "1. open": "45.9145",
            "2. high": "45.9647",
            "3. low": "45.1774",
            "4. close": "45.7218",
            "5. volume": "3361032"
        },
        "2013-08-19": {
            "1. open": "46.3249",
            "2. high": "46.3835",
            "3. low": "45.9480",
            "4. close": "46.1992",
            "5. volume": "1786894"
        },
        "2013-08-16": {
            "1. open": "45.7302",
            "2. high": "46.3667",
            "3. low": "45.6548",
            "4. close": "46.3667",
            "5. volume": "2817339"
        },
        "2013-08-15": {
            "1. open": "46.2495",
            "2. high": "46.3751",
            "3. low": "45.5208",
            "4. close": "45.9898",
            "5. volume": "2104772"
        },
        "2013-08-14": {
            "1. open": "45.8307",
            "2. high": "46.4840",
            "3. low": "45.7218",
            "4. close": "46.4672",
            "5. volume": "3154009"
        },
        "2013-08-13": {
            "1. open": "45.5711",
            "2. high": "45.9145",
            "3. low": "45.4371",
            "4. close": "45.8139",
            "5. volume": "2396297"
        },
        "2013-08-12": {
            "1. open": "45.3784",
            "2. high": "45.5208",
            "3. low": "44.6330",
            "4. close": "45.3198",
            "5. volume": "2293145"
        },
        "2013-08-09": {
            "1. open": "45.6297",
            "2. high": "45.8391",
            "3. low": "45.2025",
            "4. close": "45.4454",
            "5. volume": "2158845"
        },
        "2013-08-08": {
            "1. open": "45.2360",
            "2. high": "45.5208",
            "3. low": "44.7335",
            "4. close": "45.4035",
            "5. volume": "2598666"
        },
        "2013-08-07": {
            "1. open": "45.1942",
            "2. high": "45.2947",
            "3. low": "44.7503",
            "4. close": "45.0183",
            "5. volume": "2630841"
        },
        "2013-08-06": {
            "1. open": "45.1355",
            "2. high": "45.7218",
            "3. low": "45.0099",
            "4. close": "45.2528",
            "5. volume": "4263371"
        },
        "2013-08-05": {
            "1. open": "44.8926",
            "2. high": "45.1523",
            "3. low": "44.7000",
            "4. close": "45.0518",
            "5. volume": "1605376"
        },
        "2013-08-02": {
            "1. open": "44.8173",
            "2. high": "45.0015",
            "3. low": "44.5911",
            "4. close": "44.8424",
            "5. volume": "2204819"
        },
        "2013-08-01": {
            "1. open": "44.1975",
            "2. high": "44.8759",
            "3. low": "43.8876",
            "4. close": "44.6916",
            "5. volume": "3856976"
        },
        "2013-07-31": {
            "1. open": "44.2310",
            "2. high": "44.4906",
            "3. low": "43.4521",
            "4. close": "43.7368",
            "5. volume": "3268497"
        },
        "2013-07-30": {
            "1. open": "44.3901",
            "2. high": "44.7084",
            "3. low": "44.1305",
            "4. close": "44.3901",
            "5. volume": "2497131"
        },
        "2013-07-29": {
            "1. open": "44.1472",
            "2. high": "44.5492",
            "3. low": "43.9630",
            "4. close": "44.0970",
            "5. volume": "2706696"
        },
        "2013-07-26": {
            "1. open": "44.9848",
            "2. high": "45.1858",
            "3. low": "43.5191",
            "4. close": "43.8038",
            "5. volume": "3747718"
        },
        "2013-07-25": {
            "1. open": "44.4655",
            "2. high": "45.0183",
            "3. low": "43.7871",
            "4. close": "44.8173",
            "5. volume": "3995229"
        },
        "2013-07-24": {
            "1. open": "44.3901",
            "2. high": "44.7838",
            "3. low": "43.1924",
            "4. close": "44.7419",
            "5. volume": "5291831"
        },
        "2013-07-23": {
            "1. open": "44.3901",
            "2. high": "44.7251",
            "3. low": "44.0886",
            "4. close": "44.1053",
            "5. volume": "2284937"
        },
        "2013-07-22": {
            "1. open": "44.7251",
            "2. high": "44.8843",
            "3. low": "44.1640",
            "4. close": "44.2561",
            "5. volume": "2606551"
        },
        "2013-07-19": {
            "1. open": "44.3901",
            "2. high": "45.1272",
            "3. low": "44.2059",
            "4. close": "44.6330",
            "5. volume": "5852244"
        },
        "2013-07-18": {
            "1. open": "43.7368",
            "2. high": "44.7000",
            "3. low": "43.6866",
            "4. close": "44.6665",
            "5. volume": "3559513"
        },
        "2013-07-17": {
            "1. open": "43.7787",
            "2. high": "44.0300",
            "3. low": "43.2343",
            "4. close": "43.9378",
            "5. volume": "3345145"
        },
        "2013-07-16": {
            "1. open": "43.2008",
            "2. high": "43.9713",
            "3. low": "42.9495",
            "4. close": "43.7787",
            "5. volume": "3823805"
        },
        "2013-07-15": {
            "1. open": "43.4521",
            "2. high": "44.0970",
            "3. low": "42.8658",
            "4. close": "43.0500",
            "5. volume": "5100212"
        },
        "2013-07-12": {
            "1. open": "41.4252",
            "2. high": "43.8876",
            "3. low": "41.4252",
            "4. close": "43.8457",
            "5. volume": "11216870"
        },
        "2013-07-11": {
            "1. open": "41.4587",
            "2. high": "41.5006",
            "3. low": "41.0274",
            "4. close": "41.2996",
            "5. volume": "3334085"
        },
        "2013-07-10": {
            "1. open": "40.7887",
            "2. high": "40.9227",
            "3. low": "40.2359",
            "4. close": "40.8347",
            "5. volume": "2882415"
        },
        "2013-07-09": {
            "1. open": "40.7175",
            "2. high": "41.2326",
            "3. low": "40.6421",
            "4. close": "40.9729",
            "5. volume": "3195612"
        },
        "2013-07-08": {
            "1. open": "40.2777",
            "2. high": "41.0525",
            "3. low": "40.0349",
            "4. close": "40.6002",
            "5. volume": "3203853"
        },
        "2013-07-05": {
            "1. open": "41.1195",
            "2. high": "41.4545",
            "3. low": "39.8003",
            "4. close": "39.8003",
            "5. volume": "6053624"
        },
        "2013-07-04": {
            "1. open": "39.7124",
            "2. high": "41.1865",
            "3. low": "39.5910",
            "4. close": "41.1069",
            "5. volume": "5145314"
        },
        "2013-07-03": {
            "1. open": "39.7836",
            "2. high": "39.7836",
            "3. low": "38.6026",
            "4. close": "39.3271",
            "5. volume": "4628241"
        },
        "2013-07-02": {
            "1. open": "39.4569",
            "2. high": "39.5784",
            "3. low": "38.8037",
            "4. close": "39.2057",
            "5. volume": "2987747"
        },
        "2013-07-01": {
            "1. open": "38.9460",
            "2. high": "39.6328",
            "3. low": "38.4980",
            "4. close": "39.1806",
            "5. volume": "3412578"
        },
        "2013-06-28": {
            "1. open": "39.1052",
            "2. high": "39.4486",
            "3. low": "38.3933",
            "4. close": "38.9335",
            "5. volume": "4070750"
        },
        "2013-06-27": {
            "1. open": "38.3974",
            "2. high": "39.2476",
            "3. low": "38.1378",
            "4. close": "38.9795",
            "5. volume": "3418163"
        },
        "2013-06-26": {
            "1. open": "38.1922",
            "2. high": "38.7241",
            "3. low": "38.0582",
            "4. close": "38.3388",
            "5. volume": "4275564"
        },
        "2013-06-25": {
            "1. open": "36.9820",
            "2. high": "38.2886",
            "3. low": "36.7223",
            "4. close": "38.2132",
            "5. volume": "6439759"
        },
        "2013-06-24": {
            "1. open": "36.2533",
            "2. high": "37.1327",
            "3. low": "36.2031",
            "4. close": "36.4376",
            "5. volume": "7157502"
        },
        "2013-06-21": {
            "1. open": "37.4468",
            "2. high": "37.7902",
            "3. low": "36.1486",
            "4. close": "36.1486",
            "5. volume": "12475110"
        },
        "2013-06-20": {
            "1. open": "38.1671",
            "2. high": "38.6780",
            "3. low": "37.0532",
            "4. close": "37.3379",
            "5. volume": "8528736"
        },
        "2013-06-19": {
            "1. open": "39.5700",
            "2. high": "39.9260",
            "3. low": "38.9754",
            "4. close": "39.1303",
            "5. volume": "3084094"
        },
        "2013-06-18": {
            "1. open": "39.8213",
            "2. high": "39.8213",
            "3. low": "39.2141",
            "4. close": "39.5156",
            "5. volume": "3111912"
        },
        "2013-06-17": {
            "1. open": "39.6915",
            "2. high": "40.1689",
            "3. low": "39.6203",
            "4. close": "39.8799",
            "5. volume": "2748043"
        },
        "2013-06-14": {
            "1. open": "39.6789",
            "2. high": "39.8213",
            "3. low": "39.3899",
            "4. close": "39.5784",
            "5. volume": "3545886"
        },
        "2013-06-13": {
            "1. open": "38.7743",
            "2. high": "39.1722",
            "3. low": "38.2006",
            "4. close": "39.0968",
            "5. volume": "5052772"
        },
        "2013-06-12": {
            "1. open": "40.0767",
            "2. high": "40.2903",
            "3. low": "39.2392",
            "4. close": "39.5030",
            "5. volume": "4142489"
        },
        "2013-06-11": {
            "1. open": "40.5374",
            "2. high": "40.5709",
            "3. low": "39.8715",
            "4. close": "40.3531",
            "5. volume": "4018974"
        },
        "2013-06-10": {
            "1. open": "40.6798",
            "2. high": "41.1739",
            "3. low": "40.5374",
            "4. close": "40.9227",
            "5. volume": "2957245"
        },
        "2013-06-07": {
            "1. open": "39.8171",
            "2. high": "40.8892",
            "3. low": "39.0968",
            "4. close": "40.7175",
            "5. volume": "5661466"
        },
        "2013-06-06": {
            "1. open": "39.9679",
            "2. high": "40.2777",
            "3. low": "39.5449",
            "4. close": "39.6119",
            "5. volume": "4222145"
        },
        "2013-06-05": {
            "1. open": "40.3615",
            "2. high": "40.5793",
            "3. low": "39.8799",
            "4. close": "40.1563",
            "5. volume": "4382971"
        },
        "2013-06-04": {
            "1. open": "41.5048",
            "2. high": "41.7309",
            "3. low": "40.3992",
            "4. close": "40.6965",
            "5. volume": "3441465"
        },
        "2013-06-03": {
            "1. open": "40.9562",
            "2. high": "41.4629",
            "3. low": "40.3071",
            "4. close": "41.1027",
            "5. volume": "3904145"
        },
        "2013-05-31": {
            "1. open": "40.6337",
            "2. high": "41.4671",
            "3. low": "40.1689",
            "4. close": "41.3833",
            "5. volume": "6591663"
        },
        "2013-05-30": {
            "1. open": "40.0600",
            "2. high": "41.1111",
            "3. low": "39.9930",
            "4. close": "40.7593",
            "5. volume": "2597056"
        },
        "2013-05-29": {
            "1. open": "40.5709",
            "2. high": "40.7635",
            "3. low": "40.0181",
            "4. close": "40.2024",
            "5. volume": "3391374"
        },
        "2013-05-28": {
            "1. open": "40.6965",
            "2. high": "41.4126",
            "3. low": "40.6965",
            "4. close": "41.0315",
            "5. volume": "4113290"
        },
        "2013-05-27": {
            "1. open": "39.7627",
            "2. high": "40.4997",
            "3. low": "39.7124",
            "4. close": "40.4997",
            "5. volume": "1997596"
        },
        "2013-05-24": {
            "1. open": "39.8255",
            "2. high": "40.1186",
            "3. low": "39.1345",
            "4. close": "39.7040",
            "5. volume": "4845771"
        },
        "2013-05-23": {
            "1. open": "39.9930",
            "2. high": "40.4704",
            "3. low": "39.4653",
            "4. close": "40.2442",
            "5. volume": "7223120"
        },
        "2013-05-22": {
            "1. open": "41.5215",
            "2. high": "41.7937",
            "3. low": "40.5123",
            "4. close": "41.6220",
            "5. volume": "4414471"
        },
        "2013-05-21": {
            "1. open": "41.8691",
            "2. high": "41.8775",
            "3. low": "40.4704",
            "4. close": "41.5843",
            "5. volume": "6258257"
        },
        "2013-05-20": {
            "1. open": "41.2032",
            "2. high": "42.1874",
            "3. low": "40.9771",
            "4. close": "42.1874",
            "5. volume": "4388860"
        },
        "2013-05-17": {
            "1. open": "39.4402",
            "2. high": "41.0399",
            "3. low": "39.3648",
            "4. close": "41.0399",
            "5. volume": "10287850"
        },
        "2013-05-16": {
            "1. open": "38.9460",
            "2. high": "39.6412",
            "3. low": "38.8497",
            "4. close": "39.5198",
            "5. volume": "4711094"
        },
        "2013-05-15": {
            "1. open": "38.3179",
            "2. high": "39.0089",
            "3. low": "38.2383",
            "4. close": "38.9628",
            "5. volume": "4498280"
        },
        "2013-05-14": {
            "1. open": "37.5473",
            "2. high": "38.5524",
            "3. low": "37.3170",
            "4. close": "38.5021",
            "5. volume": "5581551"
        },
        "2013-05-13": {
            "1. open": "36.7349",
            "2. high": "37.3882",
            "3. low": "36.6218",
            "4. close": "37.3547",
            "5. volume": "3546476"
        },
        "2013-05-10": {
            "1. open": "36.7768",
            "2. high": "37.3170",
            "3. low": "36.7223",
            "4. close": "36.7935",
            "5. volume": "3929370"
        },
        "2013-05-09": {
            "1. open": "36.4041",
            "2. high": "36.9192",
            "3. low": "36.3245",
            "4. close": "36.8061",
            "5. volume": "2583502"
        },
        "2013-05-08": {
            "1. open": "36.0397",
            "2. high": "36.4920",
            "3. low": "36.0397",
            "4. close": "36.4795",
            "5. volume": "2935759"
        },
        "2013-05-07": {
            "1. open": "35.6796",
            "2. high": "36.3957",
            "3. low": "35.5582",
            "4. close": "36.1361",
            "5. volume": "3940099"
        },
        "2013-05-06": {
            "1. open": "36.4334",
            "2. high": "36.6260",
            "3. low": "36.1403",
            "4. close": "36.3036",
            "5. volume": "2484248"
        },
        "2013-05-03": {
            "1. open": "35.5623",
            "2. high": "36.6805",
            "3. low": "35.2231",
            "4. close": "36.5381",
            "5. volume": "4829583"
        },
        "2013-05-02": {
            "1. open": "35.0347",
            "2. high": "35.7466",
            "3. low": "34.8839",
            "4. close": "35.5958",
            "5. volume": "4422223"
        },
        "2013-04-30": {
            "1. open": "35.2901",
            "2. high": "35.4283",
            "3. low": "35.0221",
            "4. close": "35.1896",
            "5. volume": "3220482"
        },
        "2013-04-29": {
            "1. open": "34.9384",
            "2. high": "35.0766",
            "3. low": "34.4819",
            "4. close": "35.0305",
            "5. volume": "3376024"
        },
        "2013-04-26": {
            "1. open": "34.7583",
            "2. high": "35.1268",
            "3. low": "34.3521",
            "4. close": "34.8127",
            "5. volume": "3751835"
        },
        "2013-04-25": {
            "1. open": "33.5941",
            "2. high": "34.8546",
            "3. low": "33.5857",
            "4. close": "34.6159",
            "5. volume": "4525304"
        },
        "2013-04-24": {
            "1. open": "33.8705",
            "2. high": "34.7583",
            "3. low": "33.1670",
            "4. close": "33.9878",
            "5. volume": "8238003"
        },
        "2013-04-23": {
            "1. open": "33.0832",
            "2. high": "34.5070",
            "3. low": "32.7398",
            "4. close": "34.2558",
            "5. volume": "5543876"
        },
        "2013-04-22": {
            "1. open": "32.7482",
            "2. high": "33.3261",
            "3. low": "32.7105",
            "4. close": "33.1041",
            "5. volume": "3946672"
        },
        "2013-04-19": {
            "1. open": "32.5849",
            "2. high": "32.8403",
            "3. low": "32.3168",
            "4. close": "32.5304",
            "5. volume": "5775985"
        },
        "2013-04-18": {
            "1. open": "32.4592",
            "2. high": "32.7231",
            "3. low": "31.9441",
            "4. close": "32.3671",
            "5. volume": "3358699"
        },
        "2013-04-17": {
            "1. open": "33.5732",
            "2. high": "33.5983",
            "3. low": "32.1619",
            "4. close": "32.4341",
            "5. volume": "6065993"
        },
        "2013-04-16": {
            "1. open": "32.8277",
            "2. high": "33.3847",
            "3. low": "32.3964",
            "4. close": "33.0748",
            "5. volume": "4651956"
        },
        "2013-04-15": {
            "1. open": "33.6025",
            "2. high": "33.9124",
            "3. low": "32.9408",
            "4. close": "33.0288",
            "5. volume": "4227394"
        },
        "2013-04-12": {
            "1. open": "34.3102",
            "2. high": "34.4191",
            "3. low": "33.5103",
            "4. close": "33.6025",
            "5. volume": "4245366"
        },
        "2013-04-11": {
            "1. open": "34.1720",
            "2. high": "34.7080",
            "3. low": "33.9668",
            "4. close": "34.5531",
            "5. volume": "6169035"
        },
        "2013-04-10": {
            "1. open": "33.7449",
            "2. high": "35.7257",
            "3. low": "33.7072",
            "4. close": "35.7257",
            "5. volume": "10058960"
        },
        "2013-04-09": {
            "1. open": "34.3940",
            "2. high": "34.6243",
            "3. low": "33.9459",
            "4. close": "34.2265",
            "5. volume": "5153516"
        },
        "2013-04-08": {
            "1. open": "34.3479",
            "2. high": "34.4693",
            "3. low": "33.7826",
            "4. close": "34.3814",
            "5. volume": "5040835"
        },
        "2013-04-05": {
            "1. open": "35.1645",
            "2. high": "35.2692",
            "3. low": "33.9710",
            "4. close": "34.3395",
            "5. volume": "6552608"
        },
        "2013-04-04": {
            "1. open": "35.8304",
            "2. high": "35.9309",
            "3. low": "34.9635",
            "4. close": "35.1478",
            "5. volume": "5442513"
        },
        "2013-04-03": {
            "1. open": "36.0816",
            "2. high": "36.3706",
            "3. low": "35.6335",
            "4. close": "35.7005",
            "5. volume": "3332126"
        },
        "2013-04-02": {
            "1. open": "35.6377",
            "2. high": "36.1738",
            "3. low": "35.3865",
            "4. close": "36.1235",
            "5. volume": "4297736"
        },
        "2013-03-28": {
            "1. open": "36.1570",
            "2. high": "36.2240",
            "3. low": "35.2608",
            "4. close": "35.5498",
            "5. volume": "6437537"
        },
        "2013-03-27": {
            "1. open": "36.9778",
            "2. high": "37.1453",
            "3. low": "36.1821",
            "4. close": "36.2826",
            "5. volume": "4211476"
        },
        "2013-03-26": {
            "1. open": "36.8689",
            "2. high": "37.0951",
            "3. low": "36.6595",
            "4. close": "36.9275",
            "5. volume": "2785393"
        },
        "2013-03-25": {
            "1. open": "37.3170",
            "2. high": "37.7148",
            "3. low": "36.7182",
            "4. close": "36.8899",
            "5. volume": "3630888"
        },
        "2013-03-22": {
            "1. open": "36.6847",
            "2. high": "37.2668",
            "3. low": "36.4795",
            "4. close": "36.8689",
            "5. volume": "2824183"
        },
        "2013-03-21": {
            "1. open": "37.6143",
            "2. high": "37.6562",
            "3. low": "36.4836",
            "4. close": "36.8145",
            "5. volume": "5050784"
        },
        "2013-03-20": {
            "1. open": "37.9829",
            "2. high": "37.9829",
            "3. low": "37.4217",
            "4. close": "37.6478",
            "5. volume": "3249480"
        },
        "2013-03-19": {
            "1. open": "38.1671",
            "2. high": "38.3053",
            "3. low": "37.0490",
            "4. close": "37.4385",
            "5. volume": "5125260"
        },
        "2013-03-18": {
            "1. open": "37.9829",
            "2. high": "38.4435",
            "3. low": "37.7902",
            "4. close": "38.3556",
            "5. volume": "3821999"
        },
        "2013-03-15": {
            "1. open": "38.5440",
            "2. high": "38.8539",
            "3. low": "38.1881",
            "4. close": "38.5273",
            "5. volume": "8948559"
        },
        "2013-03-14": {
            "1. open": "38.3933",
            "2. high": "38.5691",
            "3. low": "37.7735",
            "4. close": "38.4980",
            "5. volume": "4036377"
        },
        "2013-03-13": {
            "1. open": "38.1546",
            "2. high": "38.2551",
            "3. low": "37.7735",
            "4. close": "38.1881",
            "5. volume": "2450079"
        },
        "2013-03-12": {
            "1. open": "38.3598",
            "2. high": "38.5524",
            "3. low": "38.0415",
            "4. close": "38.2802",
            "5. volume": "2479060"
        },
        "2013-03-11": {
            "1. open": "38.1085",
            "2. high": "38.5189",
            "3. low": "38.1085",
            "4. close": "38.4519",
            "5. volume": "2695799"
        },
        "2013-03-08": {
            "1. open": "38.4351",
            "2. high": "38.5524",
            "3. low": "37.7107",
            "4. close": "38.1336",
            "5. volume": "3941577"
        },
        "2013-03-07": {
            "1. open": "38.6864",
            "2. high": "38.8037",
            "3. low": "37.9452",
            "4. close": "38.2132",
            "5. volume": "5095103"
        },
        "2013-03-06": {
            "1. open": "39.1512",
            "2. high": "39.5910",
            "3. low": "38.9502",
            "4. close": "38.9544",
            "5. volume": "3923930"
        },
        "2013-03-05": {
            "1. open": "38.1755",
            "2. high": "39.2182",
            "3. low": "38.1252",
            "4. close": "39.0801",
            "5. volume": "5341093"
        },
        "2013-03-04": {
            "1. open": "37.9577",
            "2. high": "38.0164",
            "3. low": "37.4720",
            "4. close": "37.6772",
            "5. volume": "3109012"
        },
        "2013-03-01": {
            "1. open": "38.2509",
            "2. high": "38.5608",
            "3. low": "37.6646",
            "4. close": "38.2551",
            "5. volume": "4247479"
        },
        "2013-02-28": {
            "1. open": "38.2006",
            "2. high": "38.2928",
            "3. low": "37.8824",
            "4. close": "38.2467",
            "5. volume": "3119663"
        },
        "2013-02-27": {
            "1. open": "37.2291",
            "2. high": "38.0541",
            "3. low": "36.8647",
            "4. close": "38.0206",
            "5. volume": "3744004"
        },
        "2013-02-26": {
            "1. open": "37.2709",
            "2. high": "37.6688",
            "3. low": "36.9443",
            "4. close": "36.9904",
            "5. volume": "5507268"
        },
        "2013-02-25": {
            "1. open": "37.4385",
            "2. high": "38.5775",
            "3. low": "37.3840",
            "4. close": "37.9996",
            "5. volume": "5439470"
        },
        "2013-02-22": {
            "1. open": "37.1537",
            "2. high": "37.5222",
            "3. low": "37.0281",
            "4. close": "37.3463",
            "5. volume": "4637051"
        },
        "2013-02-21": {
            "1. open": "37.4217",
            "2. high": "37.4803",
            "3. low": "36.8270",
            "4. close": "36.9275",
            "5. volume": "4440810"
        },
        "2013-02-20": {
            "1. open": "37.9829",
            "2. high": "38.2048",
            "3. low": "37.5934",
            "4. close": "37.7986",
            "5. volume": "3558783"
        },
        "2013-02-19": {
            "1. open": "37.0448",
            "2. high": "37.9661",
            "3. low": "36.9024",
            "4. close": "37.8824",
            "5. volume": "3622577"
        },
        "2013-02-18": {
            "1. open": "36.9778",
            "2. high": "37.3798",
            "3. low": "36.9485",
            "4. close": "37.2291",
            "5. volume": "2621511"
        },
        "2013-02-15": {
            "1. open": "37.1034",
            "2. high": "37.2542",
            "3. low": "36.7140",
            "4. close": "36.8145",
            "5. volume": "4001258"
        },
        "2013-02-14": {
            "1. open": "37.7735",
            "2. high": "38.0582",
            "3. low": "37.0490",
            "4. close": "37.0490",
            "5. volume": "3474215"
        },
        "2013-02-13": {
            "1. open": "37.2877",
            "2. high": "38.0541",
            "3. low": "37.1034",
            "4. close": "37.8572",
            "5. volume": "3426717"
        },
        "2013-02-12": {
            "1. open": "37.4761",
            "2. high": "37.5096",
            "3. low": "36.9401",
            "4. close": "37.1704",
            "5. volume": "3995834"
        },
        "2013-02-11": {
            "1. open": "37.9494",
            "2. high": "38.0247",
            "3. low": "37.2542",
            "4. close": "37.6772",
            "5. volume": "3630129"
        },
        "2013-02-08": {
            "1. open": "37.2458",
            "2. high": "38.1587",
            "3. low": "37.1202",
            "4. close": "38.1587",
            "5. volume": "5981103"
        },
        "2013-02-07": {
            "1. open": "36.2659",
            "2. high": "37.4845",
            "3. low": "36.0649",
            "4. close": "37.0239",
            "5. volume": "9911159"
        },
        "2013-02-06": {
            "1. open": "35.3404",
            "2. high": "36.1738",
            "3. low": "35.2231",
            "4. close": "36.0230",
            "5. volume": "6106690"
        },
        "2013-02-05": {
            "1. open": "35.3404",
            "2. high": "35.6210",
            "3. low": "35.0221",
            "4. close": "35.3488",
            "5. volume": "4694656"
        },
        "2013-02-04": {
            "1. open": "36.8438",
            "2. high": "36.8438",
            "3. low": "35.2566",
            "4. close": "35.4618",
            "5. volume": "6129872"
        },
        "2013-02-01": {
            "1. open": "35.9309",
            "2. high": "36.4208",
            "3. low": "35.8220",
            "4. close": "36.3915",
            "5. volume": "3613298"
        },
        "2013-01-31": {
            "1. open": "36.3455",
            "2. high": "36.3915",
            "3. low": "35.6838",
            "4. close": "35.9099",
            "5. volume": "5166308"
        },
        "2013-01-30": {
            "1. open": "36.8940",
            "2. high": "37.0029",
            "3. low": "36.3538",
            "4. close": "36.4711",
            "5. volume": "3222980"
        },
        "2013-01-29": {
            "1. open": "36.9736",
            "2. high": "36.9987",
            "3. low": "36.6930",
            "4. close": "36.8940",
            "5. volume": "3700426"
        },
        "2013-01-28": {
            "1. open": "36.8103",
            "2. high": "37.0867",
            "3. low": "36.6260",
            "4. close": "36.8103",
            "5. volume": "2906880"
        },
        "2013-01-25": {
            "1. open": "36.2282",
            "2. high": "36.7265",
            "3. low": "36.0816",
            "4. close": "36.6888",
            "5. volume": "3542052"
        },
        "2013-01-24": {
            "1. open": "36.0607",
            "2. high": "36.2826",
            "3. low": "35.6670",
            "4. close": "36.2282",
            "5. volume": "2668511"
        },
        "2013-01-23": {
            "1. open": "36.0732",
            "2. high": "36.4501",
            "3. low": "35.9476",
            "4. close": "36.1444",
            "5. volume": "2745097"
        },
        "2013-01-22": {
            "1. open": "36.1821",
            "2. high": "36.2408",
            "3. low": "35.4870",
            "4. close": "36.0230",
            "5. volume": "3329194"
        },
        "2013-01-21": {
            "1. open": "36.3915",
            "2. high": "36.4753",
            "3. low": "35.6922",
            "4. close": "36.1779",
            "5. volume": "2804203"
        },
        "2013-01-18": {
            "1. open": "36.8438",
            "2. high": "36.8773",
            "3. low": "36.0942",
            "4. close": "36.3036",
            "5. volume": "4569431"
        },
        "2013-01-17": {
            "1. open": "36.6093",
            "2. high": "37.1118",
            "3. low": "36.2449",
            "4. close": "36.7559",
            "5. volume": "3509563"
        },
        "2013-01-16": {
            "1. open": "36.4627",
            "2. high": "36.6637",
            "3. low": "36.3496",
            "4. close": "36.6135",
            "5. volume": "2751949"
        },
        "2013-01-15": {
            "1. open": "36.3120",
            "2. high": "37.0029",
            "3. low": "36.2910",
            "4. close": "36.6721",
            "5. volume": "4593380"
        },
        "2013-01-14": {
            "1. open": "36.1068",
            "2. high": "36.6470",
            "3. low": "35.8471",
            "4. close": "36.5632",
            "5. volume": "3829310"
        },
        "2013-01-11": {
            "1. open": "36.4166",
            "2. high": "36.4166",
            "3. low": "35.8722",
            "4. close": "36.0900",
            "5. volume": "3099453"
        },
        "2013-01-10": {
            "1. open": "35.7969",
            "2. high": "36.3873",
            "3. low": "35.7005",
            "4. close": "35.9225",
            "5. volume": "3507143"
        },
        "2013-01-09": {
            "1. open": "35.6922",
            "2. high": "35.9183",
            "3. low": "35.3781",
            "4. close": "35.7675",
            "5. volume": "3682225"
        },
        "2013-01-08": {
            "1. open": "36.0523",
            "2. high": "36.4083",
            "3. low": "35.4870",
            "4. close": "35.5958",
            "5. volume": "3368617"
        },
        "2013-01-07": {
            "1. open": "36.0146",
            "2. high": "36.5507",
            "3. low": "35.9309",
            "4. close": "36.0649",
            "5. volume": "5169510"
        },
        "2013-01-04": {
            "1. open": "35.6168",
            "2. high": "35.8304",
            "3. low": "35.2273",
            "4. close": "35.7047",
            "5. volume": "3238283"
        },
        "2013-01-03": {
            "1. open": "35.5875",
            "2. high": "35.6754",
            "3. low": "35.3153",
            "4. close": "35.5582",
            "5. volume": "2342646"
        },
        "2013-01-02": {
            "1. open": "35.2022",
            "2. high": "35.6796",
            "3. low": "34.9258",
            "4. close": "35.6796",
            "5. volume": "4720976"
        },
        "2012-12-28": {
            "1. open": "34.9467",
            "2. high": "35.1059",
            "3. low": "34.5196",
            "4. close": "34.6075",
            "5. volume": "1720196"
        },
        "2012-12-27": {
            "1. open": "34.8588",
            "2. high": "35.1854",
            "3. low": "34.8504",
            "4. close": "34.9761",
            "5. volume": "2448094"
        },
        "2012-12-21": {
            "1. open": "34.3646",
            "2. high": "34.8211",
            "3. low": "34.1762",
            "4. close": "34.8085",
            "5. volume": "7512056"
        },
        "2012-12-20": {
            "1. open": "34.2976",
            "2. high": "34.5782",
            "3. low": "34.2013",
            "4. close": "34.5657",
            "5. volume": "2750722"
        },
        "2012-12-19": {
            "1. open": "35.0933",
            "2. high": "35.0975",
            "3. low": "34.1678",
            "4. close": "34.5405",
            "5. volume": "5549229"
        },
        "2012-12-18": {
            "1. open": "34.7583",
            "2. high": "34.9635",
            "3. low": "34.6913",
            "4. close": "34.9635",
            "5. volume": "4003548"
        },
        "2012-12-17": {
            "1. open": "34.1636",
            "2. high": "34.6452",
            "3. low": "34.0883",
            "4. close": "34.6201",
            "5. volume": "4614268"
        },
        "2012-12-14": {
            "1. open": "33.3763",
            "2. high": "34.0631",
            "3. low": "33.2968",
            "4. close": "34.0631",
            "5. volume": "5714143"
        },
        "2012-12-13": {
            "1. open": "33.3428",
            "2. high": "33.4350",
            "3. low": "32.9283",
            "4. close": "33.2256",
            "5. volume": "4623228"
        },
        "2012-12-12": {
            "1. open": "33.0036",
            "2. high": "33.4182",
            "3. low": "32.9827",
            "4. close": "33.3805",
            "5. volume": "4489507"
        },
        "2012-12-11": {
            "1. open": "32.5472",
            "2. high": "33.0706",
            "3. low": "32.5137",
            "4. close": "33.0371",
            "5. volume": "3829596"
        },
        "2012-12-10": {
            "1. open": "32.3378",
            "2. high": "32.6058",
            "3. low": "32.1828",
            "4. close": "32.5639",
            "5. volume": "2807871"
        },
        "2012-12-07": {
            "1. open": "32.2415",
            "2. high": "32.6058",
            "3. low": "32.1284",
            "4. close": "32.4969",
            "5. volume": "3767583"
        },
        "2012-12-06": {
            "1. open": "32.1912",
            "2. high": "32.5137",
            "3. low": "32.0781",
            "4. close": "32.3713",
            "5. volume": "5539449"
        },
        "2012-12-05": {
            "1. open": "32.2456",
            "2. high": "32.2540",
            "3. low": "31.7976",
            "4. close": "31.9944",
            "5. volume": "3786772"
        },
        "2012-12-04": {
            "1. open": "31.8269",
            "2. high": "32.1828",
            "3. low": "31.7934",
            "4. close": "31.9776",
            "5. volume": "3239910"
        },
        "2012-12-03": {
            "1. open": "31.9106",
            "2. high": "32.1786",
            "3. low": "31.6049",
            "4. close": "31.8646",
            "5. volume": "3973804"
        },
        "2012-11-30": {
            "1. open": "31.6091",
            "2. high": "32.0195",
            "3. low": "31.5463",
            "4. close": "31.8101",
            "5. volume": "4948421"
        },
        "2012-11-29": {
            "1. open": "31.0731",
            "2. high": "31.5965",
            "3. low": "30.9349",
            "4. close": "31.5505",
            "5. volume": "5225355"
        },
        "2012-11-28": {
            "1. open": "30.8721",
            "2. high": "31.1652",
            "3. low": "30.7548",
            "4. close": "31.1191",
            "5. volume": "3460357"
        },
        "2012-11-27": {
            "1. open": "31.1778",
            "2. high": "31.2490",
            "3. low": "30.8595",
            "4. close": "31.0061",
            "5. volume": "2414463"
        },
        "2012-11-26": {
            "1. open": "31.0145",
            "2. high": "31.2992",
            "3. low": "30.7129",
            "4. close": "30.9851",
            "5. volume": "3019373"
        },
        "2012-11-23": {
            "1. open": "30.8218",
            "2. high": "31.0898",
            "3. low": "30.5370",
            "4. close": "31.0145",
            "5. volume": "3618080"
        },
        "2012-11-22": {
            "1. open": "30.8511",
            "2. high": "30.9223",
            "3. low": "30.5412",
            "4. close": "30.7297",
            "5. volume": "3889707"
        },
        "2012-11-21": {
            "1. open": "30.6124",
            "2. high": "30.9642",
            "3. low": "30.4198",
            "4. close": "30.6376",
            "5. volume": "4377314"
        },
        "2012-11-20": {
            "1. open": "30.3193",
            "2. high": "30.5287",
            "3. low": "30.2020",
            "4. close": "30.4114",
            "5. volume": "3659023"
        },
        "2012-11-19": {
            "1. open": "29.9382",
            "2. high": "30.5873",
            "3. low": "29.9005",
            "4. close": "30.4030",
            "5. volume": "6566169"
        },
        "2012-11-16": {
            "1. open": "29.8168",
            "2. high": "29.9885",
            "3. low": "29.4357",
            "4. close": "29.6367",
            "5. volume": "5955263"
        },
        "2012-11-15": {
            "1. open": "29.7498",
            "2. high": "30.0094",
            "3. low": "29.5864",
            "4. close": "29.8377",
            "5. volume": "3870759"
        },
        "2012-11-14": {
            "1. open": "30.2774",
            "2. high": "30.3193",
            "3. low": "29.8293",
            "4. close": "29.9340",
            "5. volume": "3932647"
        },
        "2012-11-13": {
            "1. open": "30.0136",
            "2. high": "30.4114",
            "3. low": "29.7791",
            "4. close": "30.2690",
            "5. volume": "4633934"
        },
        "2012-11-12": {
            "1. open": "30.2900",
            "2. high": "30.3654",
            "3. low": "30.0973",
            "4. close": "30.1602",
            "5. volume": "2529165"
        },
        "2012-11-09": {
            "1. open": "30.1937",
            "2. high": "30.3360",
            "3. low": "29.7581",
            "4. close": "30.2900",
            "5. volume": "5350888"
        },
        "2012-11-08": {
            "1. open": "30.7799",
            "2. high": "30.9349",
            "3. low": "30.1099",
            "4. close": "30.1518",
            "5. volume": "5828371"
        },
        "2012-11-07": {
            "1. open": "31.4667",
            "2. high": "31.7347",
            "3. low": "30.6627",
            "4. close": "30.6627",
            "5. volume": "5702852"
        },
        "2012-11-06": {
            "1. open": "30.9977",
            "2. high": "31.4207",
            "3. low": "30.7506",
            "4. close": "31.3076",
            "5. volume": "4309938"
        },
        "2012-11-05": {
            "1. open": "30.8260",
            "2. high": "30.9391",
            "3. low": "30.5957",
            "4. close": "30.9265",
            "5. volume": "3171805"
        },
        "2012-11-02": {
            "1. open": "30.6543",
            "2. high": "31.2532",
            "3. low": "30.5454",
            "4. close": "31.0605",
            "5. volume": "4680243"
        },
        "2012-11-01": {
            "1. open": "30.1937",
            "2. high": "30.8134",
            "3. low": "30.1769",
            "4. close": "30.5747",
            "5. volume": "4120950"
        },
        "2012-10-31": {
            "1. open": "30.4952",
            "2. high": "30.9098",
            "3. low": "30.1727",
            "4. close": "30.1727",
            "5. volume": "5768952"
        },
        "2012-10-30": {
            "1. open": "30.3151",
            "2. high": "30.5203",
            "3. low": "30.2774",
            "4. close": "30.4533",
            "5. volume": "3766306"
        },
        "2012-10-29": {
            "1. open": "30.5370",
            "2. high": "30.6208",
            "3. low": "30.0261",
            "4. close": "30.1727",
            "5. volume": "3778621"
        },
        "2012-10-26": {
            "1. open": "30.5706",
            "2. high": "30.8218",
            "3. low": "30.2313",
            "4. close": "30.7297",
            "5. volume": "5424411"
        },
        "2012-10-25": {
            "1. open": "30.7799",
            "2. high": "30.9935",
            "3. low": "30.4114",
            "4. close": "30.8134",
            "5. volume": "12385070"
        },
        "2012-10-24": {
            "1. open": "31.6175",
            "2. high": "31.7389",
            "3. low": "30.7046",
            "4. close": "31.6761",
            "5. volume": "6586866"
        },
        "2012-10-23": {
            "1. open": "32.3713",
            "2. high": "32.4927",
            "3. low": "31.4960",
            "4. close": "31.6594",
            "5. volume": "4890567"
        },
        "2012-10-22": {
            "1. open": "32.7398",
            "2. high": "32.7482",
            "3. low": "32.2038",
            "4. close": "32.3252",
            "5. volume": "3521048"
        },
        "2012-10-19": {
            "1. open": "33.1376",
            "2. high": "33.3512",
            "3. low": "32.6686",
            "4. close": "32.7566",
            "5. volume": "6519399"
        },
        "2012-10-18": {
            "1. open": "32.3294",
            "2. high": "33.3135",
            "3. low": "32.1703",
            "4. close": "33.1335",
            "5. volume": "6471488"
        },
        "2012-10-17": {
            "1. open": "32.1954",
            "2. high": "32.3713",
            "3. low": "31.9232",
            "4. close": "32.3629",
            "5. volume": "3576784"
        },
        "2012-10-16": {
            "1. open": "32.1619",
            "2. high": "32.2540",
            "3. low": "31.5672",
            "4. close": "32.1075",
            "5. volume": "4629428"
        },
        "2012-10-15": {
            "1. open": "31.8352",
            "2. high": "32.2121",
            "3. low": "31.7766",
            "4. close": "31.9651",
            "5. volume": "3571514"
        },
        "2012-10-12": {
            "1. open": "31.9525",
            "2. high": "32.4257",
            "3. low": "31.8604",
            "4. close": "31.8604",
            "5. volume": "3514801"
        },
        "2012-10-11": {
            "1. open": "31.5463",
            "2. high": "32.1451",
            "3. low": "31.4500",
            "4. close": "31.9525",
            "5. volume": "4743171"
        },
        "2012-10-10": {
            "1. open": "31.4877",
            "2. high": "31.8352",
            "3. low": "31.2992",
            "4. close": "31.7096",
            "5. volume": "4117753"
        },
        "2012-10-09": {
            "1. open": "32.1870",
            "2. high": "32.2331",
            "3. low": "31.5295",
            "4. close": "31.6426",
            "5. volume": "4116029"
        },
        "2012-10-08": {
            "1. open": "32.6644",
            "2. high": "32.6644",
            "3. low": "32.0153",
            "4. close": "32.0572",
            "5. volume": "3916627"
        },
        "2012-10-05": {
            "1. open": "32.3671",
            "2. high": "33.0790",
            "3. low": "32.3210",
            "4. close": "32.8947",
            "5. volume": "4727263"
        },
        "2012-10-04": {
            "1. open": "32.0949",
            "2. high": "32.4844",
            "3. low": "31.7180",
            "4. close": "32.2498",
            "5. volume": "4906104"
        },
        "2012-10-03": {
            "1. open": "31.4416",
            "2. high": "32.1619",
            "3. low": "31.4081",
            "4. close": "31.8813",
            "5. volume": "3099756"
        },
        "2012-10-02": {
            "1. open": "31.5630",
            "2. high": "31.9860",
            "3. low": "31.2532",
            "4. close": "31.5254",
            "5. volume": "3717211"
        },
        "2012-10-01": {
            "1. open": "31.6719",
            "2. high": "31.9441",
            "3. low": "31.2867",
            "4. close": "31.7808",
            "5. volume": "5031656"
        },
        "2012-09-28": {
            "1. open": "32.0614",
            "2. high": "32.0781",
            "3. low": "31.5463",
            "4. close": "31.5463",
            "5. volume": "4870565"
        },
        "2012-09-27": {
            "1. open": "32.1493",
            "2. high": "32.1535",
            "3. low": "31.6384",
            "4. close": "31.8352",
            "5. volume": "6462934"
        },
        "2012-09-26": {
            "1. open": "32.6644",
            "2. high": "32.7984",
            "3. low": "31.8520",
            "4. close": "31.9567",
            "5. volume": "7260443"
        },
        "2012-09-25": {
            "1. open": "33.0832",
            "2. high": "33.1670",
            "3. low": "32.5849",
            "4. close": "33.0497",
            "5. volume": "6010593"
        },
        "2012-09-24": {
            "1. open": "33.4601",
            "2. high": "33.6402",
            "3. low": "33.1711",
            "4. close": "33.5857",
            "5. volume": "4742115"
        },
        "2012-09-21": {
            "1. open": "33.0413",
            "2. high": "33.6737",
            "3. low": "32.8068",
            "4. close": "33.6737",
            "5. volume": "16979160"
        },
        "2012-09-20": {
            "1. open": "33.1460",
            "2. high": "33.3805",
            "3. low": "32.1996",
            "4. close": "32.8529",
            "5. volume": "10276870"
        },
        "2012-09-19": {
            "1. open": "33.1670",
            "2. high": "33.5899",
            "3. low": "32.7524",
            "4. close": "33.5313",
            "5. volume": "5008275"
        },
        "2012-09-18": {
            "1. open": "33.0832",
            "2. high": "33.2298",
            "3. low": "32.4844",
            "4. close": "32.8236",
            "5. volume": "5763717"
        },
        "2012-09-17": {
            "1. open": "33.5145",
            "2. high": "33.8579",
            "3. low": "33.3303",
            "4. close": "33.3345",
            "5. volume": "5008872"
        },
        "2012-09-14": {
            "1. open": "33.4182",
            "2. high": "33.9794",
            "3. low": "33.1251",
            "4. close": "33.6025",
            "5. volume": "8886103"
        },
        "2012-09-13": {
            "1. open": "32.9618",
            "2. high": "33.0664",
            "3. low": "32.4467",
            "4. close": "32.6309",
            "5. volume": "4679675"
        },
        "2012-09-12": {
            "1. open": "33.1293",
            "2. high": "33.2088",
            "3. low": "32.5514",
            "4. close": "32.8194",
            "5. volume": "6146191"
        },
        "2012-09-11": {
            "1. open": "32.3797",
            "2. high": "33.0916",
            "3. low": "32.1996",
            "4. close": "32.9618",
            "5. volume": "5446785"
        },
        "2012-09-10": {
            "1. open": "32.7063",
            "2. high": "32.8194",
            "3. low": "32.3880",
            "4. close": "32.4718",
            "5. volume": "4406788"
        },
        "2012-09-07": {
            "1. open": "33.1335",
            "2. high": "33.5690",
            "3. low": "32.7356",
            "4. close": "32.7482",
            "5. volume": "6050291"
        },
        "2012-09-06": {
            "1. open": "31.6971",
            "2. high": "32.9073",
            "3. low": "31.6175",
            "4. close": "32.9073",
            "5. volume": "7134291"
        },
        "2012-09-05": {
            "1. open": "31.5840",
            "2. high": "31.8478",
            "3. low": "31.2908",
            "4. close": "31.5924",
            "5. volume": "4587353"
        },
        "2012-09-04": {
            "1. open": "32.3964",
            "2. high": "32.4508",
            "3. low": "31.5044",
            "4. close": "31.6342",
            "5. volume": "4083869"
        },
        "2012-09-03": {
            "1. open": "32.5555",
            "2. high": "32.6979",
            "3. low": "32.1451",
            "4. close": "32.3336",
            "5. volume": "4033877"
        },
        "2012-08-31": {
            "1. open": "32.7901",
            "2. high": "33.1167",
            "3. low": "32.1075",
            "4. close": "32.6644",
            "5. volume": "5859397"
        },
        "2012-08-30": {
            "1. open": "34.0673",
            "2. high": "34.1469",
            "3. low": "32.6225",
            "4. close": "32.7105",
            "5. volume": "7611507"
        },
        "2012-08-29": {
            "1. open": "34.6913",
            "2. high": "34.8085",
            "3. low": "34.2348",
            "4. close": "34.6243",
            "5. volume": "2609933"
        },
        "2012-08-28": {
            "1. open": "34.5447",
            "2. high": "34.8379",
            "3. low": "34.4065",
            "4. close": "34.7039",
            "5. volume": "2266717"
        },
        "2012-08-27": {
            "1. open": "34.2097",
            "2. high": "34.8127",
            "3. low": "34.0464",
            "4. close": "34.8085",
            "5. volume": "1606248"
        },
        "2012-08-24": {
            "1. open": "34.4023",
            "2. high": "34.4358",
            "3. low": "33.5145",
            "4. close": "34.3228",
            "5. volume": "3500245"
        },
        "2012-08-23": {
            "1. open": "35.1729",
            "2. high": "35.3069",
            "3. low": "34.3605",
            "4. close": "34.4987",
            "5. volume": "3833324"
        },
        "2012-08-22": {
            "1. open": "35.0096",
            "2. high": "35.0556",
            "3. low": "34.7080",
            "4. close": "34.9342",
            "5. volume": "2589228"
        },
        "2012-08-21": {
            "1. open": "35.1771",
            "2. high": "35.5456",
            "3. low": "35.0347",
            "4. close": "35.3236",
            "5. volume": "2712739"
        },
        "2012-08-20": {
            "1. open": "35.0221",
            "2. high": "35.2315",
            "3. low": "34.8169",
            "4. close": "35.0933",
            "5. volume": "2949926"
        },
        "2012-08-17": {
            "1. open": "34.2976",
            "2. high": "35.0933",
            "3. low": "34.2558",
            "4. close": "35.0221",
            "5. volume": "6148084"
        },
        "2012-08-16": {
            "1. open": "34.1343",
            "2. high": "34.2097",
            "3. low": "33.8872",
            "4. close": "34.1301",
            "5. volume": "3468676"
        },
        "2012-08-15": {
            "1. open": "34.2767",
            "2. high": "34.3479",
            "3. low": "34.0254",
            "4. close": "34.1259",
            "5. volume": "3092261"
        },
        "2012-08-14": {
            "1. open": "34.6243",
            "2. high": "34.8169",
            "3. low": "34.2348",
            "4. close": "34.4610",
            "5. volume": "2861795"
        },
        "2012-08-13": {
            "1. open": "34.4568",
            "2. high": "34.4987",
            "3. low": "33.9417",
            "4. close": "34.1971",
            "5. volume": "2809505"
        },
        "2012-08-10": {
            "1. open": "34.3940",
            "2. high": "34.7332",
            "3. low": "34.0715",
            "4. close": "34.6452",
            "5. volume": "2791777"
        },
        "2012-08-09": {
            "1. open": "34.8337",
            "2. high": "34.9593",
            "3. low": "34.1301",
            "4. close": "34.6285",
            "5. volume": "3671265"
        },
        "2012-08-08": {
            "1. open": "34.9258",
            "2. high": "35.0933",
            "3. low": "34.4358",
            "4. close": "34.8085",
            "5. volume": "3656850"
        },
        "2012-08-07": {
            "1. open": "34.4107",
            "2. high": "35.1310",
            "3. low": "34.3228",
            "4. close": "35.0137",
            "5. volume": "4893733"
        },
        "2012-08-06": {
            "1. open": "33.7323",
            "2. high": "34.7583",
            "3. low": "33.7114",
            "4. close": "34.4400",
            "5. volume": "3925210"
        },
        "2012-08-03": {
            "1. open": "32.6770",
            "2. high": "33.8914",
            "3. low": "32.4969",
            "4. close": "33.8663",
            "5. volume": "5786470"
        },
        "2012-08-02": {
            "1. open": "33.5690",
            "2. high": "34.6452",
            "3. low": "32.6393",
            "4. close": "32.6770",
            "5. volume": "7286383"
        },
        "2012-08-01": {
            "1. open": "33.8663",
            "2. high": "34.0799",
            "3. low": "33.2716",
            "4. close": "33.6360",
            "5. volume": "3735907"
        },
        "2012-07-31": {
            "1. open": "33.8244",
            "2. high": "34.2600",
            "3. low": "33.5271",
            "4. close": "34.0966",
            "5. volume": "5832813"
        },
        "2012-07-30": {
            "1. open": "33.0832",
            "2. high": "33.7072",
            "3. low": "33.0246",
            "4. close": "33.5774",
            "5. volume": "5048327"
        },
        "2012-07-27": {
            "1. open": "32.1870",
            "2. high": "32.9366",
            "3. low": "31.5672",
            "4. close": "32.9366",
            "5. volume": "5326753"
        },
        "2012-07-26": {
            "1. open": "31.1694",
            "2. high": "32.0321",
            "3. low": "30.4365",
            "4. close": "32.0321",
            "5. volume": "8716818"
        },
        "2012-07-25": {
            "1. open": "31.1443",
            "2. high": "32.1284",
            "3. low": "30.8721",
            "4. close": "31.5044",
            "5. volume": "8342599"
        },
        "2012-07-24": {
            "1. open": "30.3989",
            "2. high": "30.7213",
            "3. low": "30.1811",
            "4. close": "30.2607",
            "5. volume": "4656297"
        },
        "2012-07-23": {
            "1. open": "30.9893",
            "2. high": "31.1568",
            "3. low": "30.1895",
            "4. close": "30.5203",
            "5. volume": "4996173"
        },
        "2012-07-20": {
            "1. open": "31.8646",
            "2. high": "32.5890",
            "3. low": "31.4081",
            "4. close": "31.4290",
            "5. volume": "8599737"
        },
        "2012-07-19": {
            "1. open": "31.4584",
            "2. high": "32.0446",
            "3. low": "31.4500",
            "4. close": "31.8729",
            "5. volume": "5677575"
        },
        "2012-07-18": {
            "1. open": "30.7799",
            "2. high": "31.4793",
            "3. low": "30.4868",
            "4. close": "31.4081",
            "5. volume": "3665708"
        },
        "2012-07-17": {
            "1. open": "30.7381",
            "2. high": "31.1233",
            "3. low": "30.4491",
            "4. close": "30.6292",
            "5. volume": "3331417"
        },
        "2012-07-16": {
            "1. open": "30.4365",
            "2. high": "30.7422",
            "3. low": "30.1769",
            "4. close": "30.6250",
            "5. volume": "2969553"
        },
        "2012-07-13": {
            "1. open": "29.5697",
            "2. high": "30.5580",
            "3. low": "29.3854",
            "4. close": "30.4826",
            "5. volume": "5449834"
        },
        "2012-07-12": {
            "1. open": "29.3729",
            "2. high": "29.8209",
            "3. low": "29.1718",
            "4. close": "29.5069",
            "5. volume": "4985464"
        },
        "2012-07-11": {
            "1. open": "29.5320",
            "2. high": "29.8838",
            "3. low": "29.2263",
            "4. close": "29.5822",
            "5. volume": "4584869"
        },
        "2012-07-10": {
            "1. open": "29.7498",
            "2. high": "30.3025",
            "3. low": "29.4231",
            "4. close": "29.8251",
            "5. volume": "3875414"
        },
        "2012-07-09": {
            "1. open": "29.6702",
            "2. high": "29.8419",
            "3. low": "29.3938",
            "4. close": "29.5655",
            "5. volume": "3529488"
        },
        "2012-07-06": {
            "1. open": "30.4072",
            "2. high": "30.4868",
            "3. low": "29.5613",
            "4. close": "29.5948",
            "5. volume": "5067453"
        },
        "2012-07-05": {
            "1. open": "31.0312",
            "2. high": "31.5756",
            "3. low": "30.1602",
            "4. close": "30.6082",
            "5. volume": "6267066"
        },
        "2012-07-04": {
            "1. open": "31.0228",
            "2. high": "31.3913",
            "3. low": "30.7004",
            "4. close": "31.0019",
            "5. volume": "3727939"
        },
        "2012-07-03": {
            "1. open": "30.3360",
            "2. high": "31.0396",
            "3. low": "30.3067",
            "4. close": "31.0396",
            "5. volume": "4634295"
        },
        "2012-07-02": {
            "1. open": "29.6451",
            "2. high": "30.5161",
            "3. low": "29.3561",
            "4. close": "30.3528",
            "5. volume": "5741861"
        },
        "2012-06-29": {
            "1. open": "29.4440",
            "2. high": "29.6116",
            "3. low": "29.0462",
            "4. close": "29.6032",
            "5. volume": "7066774"
        },
        "2012-06-28": {
            "1. open": "28.6442",
            "2. high": "29.0588",
            "3. low": "27.8024",
            "4. close": "28.3217",
            "5. volume": "6223027"
        },
        "2012-06-27": {
            "1. open": "28.0747",
            "2. high": "28.3552",
            "3. low": "27.5177",
            "4. close": "28.3552",
            "5. volume": "4836262"
        },
        "2012-06-26": {
            "1. open": "28.2422",
            "2. high": "28.3092",
            "3. low": "27.6810",
            "4. close": "27.9741",
            "5. volume": "5193120"
        },
        "2012-06-25": {
            "1. open": "29.0713",
            "2. high": "29.1174",
            "3. low": "28.3720",
            "4. close": "28.3720",
            "5. volume": "4448488"
        },
        "2012-06-22": {
            "1. open": "29.0755",
            "2. high": "29.9424",
            "3. low": "29.0462",
            "4. close": "29.1928",
            "5. volume": "5959179"
        },
        "2012-06-21": {
            "1. open": "29.6576",
            "2. high": "29.7958",
            "3. low": "29.2682",
            "4. close": "29.3729",
            "5. volume": "5508586"
        },
        "2012-06-20": {
            "1. open": "29.6074",
            "2. high": "30.0010",
            "3. low": "29.3310",
            "4. close": "29.7665",
            "5. volume": "3386479"
        },
        "2012-06-19": {
            "1. open": "29.0462",
            "2. high": "29.8503",
            "3. low": "29.0378",
            "4. close": "29.6451",
            "5. volume": "4787891"
        },
        "2012-06-18": {
            "1. open": "28.9625",
            "2. high": "29.3477",
            "3. low": "28.6944",
            "4. close": "29.0965",
            "5. volume": "6431100"
        },
        "2012-06-15": {
            "1. open": "28.3971",
            "2. high": "28.8745",
            "3. low": "28.2757",
            "4. close": "28.5018",
            "5. volume": "13203730"
        },
        "2012-06-14": {
            "1. open": "28.4767",
            "2. high": "28.6232",
            "3. low": "27.6266",
            "4. close": "28.1375",
            "5. volume": "8058033"
        },
        "2012-06-13": {
            "1. open": "29.4064",
            "2. high": "29.7079",
            "3. low": "28.2170",
            "4. close": "28.6986",
            "5. volume": "6892378"
        },
        "2012-06-12": {
            "1. open": "29.3142",
            "2. high": "29.9382",
            "3. low": "28.8243",
            "4. close": "29.3142",
            "5. volume": "5013937"
        },
        "2012-06-11": {
            "1. open": "30.5747",
            "2. high": "30.6543",
            "3. low": "29.3896",
            "4. close": "29.5027",
            "5. volume": "5577871"
        },
        "2012-06-08": {
            "1. open": "29.4943",
            "2. high": "29.6660",
            "3. low": "29.2053",
            "4. close": "29.5822",
            "5. volume": "4114882"
        },
        "2012-06-07": {
            "1. open": "29.7414",
            "2. high": "30.5287",
            "3. low": "29.6074",
            "4. close": "29.7037",
            "5. volume": "6248678"
        },
        "2012-06-06": {
            "1. open": "29.5236",
            "2. high": "29.7246",
            "3. low": "29.0923",
            "4. close": "29.6074",
            "5. volume": "6435922"
        },
        "2012-06-05": {
            "1. open": "29.4943",
            "2. high": "29.6325",
            "3. low": "28.6944",
            "4. close": "29.0965",
            "5. volume": "4006183"
        },
        "2012-06-04": {
            "1. open": "29.3561",
            "2. high": "29.5236",
            "3. low": "28.9960",
            "4. close": "29.1886",
            "5. volume": "5136096"
        },
        "2012-06-01": {
            "1. open": "31.2406",
            "2. high": "31.2908",
            "3. low": "29.2640",
            "4. close": "29.7498",
            "5. volume": "10689800"
        },
        "2012-05-31": {
            "1. open": "31.7766",
            "2. high": "32.0279",
            "3. low": "30.9977",
            "4. close": "31.3495",
            "5. volume": "6271024"
        },
        "2012-05-30": {
            "1. open": "32.3922",
            "2. high": "32.5555",
            "3. low": "31.5882",
            "4. close": "31.7808",
            "5. volume": "6422823"
        },
        "2012-05-29": {
            "1. open": "32.0781",
            "2. high": "32.9283",
            "3. low": "32.0195",
            "4. close": "32.6100",
            "5. volume": "4961510"
        },
        "2012-05-28": {
            "1. open": "32.1870",
            "2. high": "32.3462",
            "3. low": "31.5337",
            "4. close": "31.7012",
            "5. volume": "2511836"
        },
        "2012-05-25": {
            "1. open": "31.9441",
            "2. high": "32.4634",
            "3. low": "31.6426",
            "4. close": "31.8688",
            "5. volume": "4761591"
        },
        "2012-05-24": {
            "1. open": "32.1619",
            "2. high": "32.3671",
            "3. low": "31.6677",
            "4. close": "31.9064",
            "5. volume": "6122087"
        },
        "2012-05-23": {
            "1. open": "31.8101",
            "2. high": "32.2750",
            "3. low": "31.5254",
            "4. close": "31.7515",
            "5. volume": "6161889"
        },
        "2012-05-22": {
            "1. open": "31.7599",
            "2. high": "32.2959",
            "3. low": "31.3872",
            "4. close": "32.1284",
            "5. volume": "5096491"
        },
        "2012-05-21": {
            "1. open": "31.1066",
            "2. high": "31.6594",
            "3. low": "30.8134",
            "4. close": "31.1485",
            "5. volume": "4614072"
        },
        "2012-05-18": {
            "1. open": "30.9474",
            "2. high": "31.3955",
            "3. low": "30.7339",
            "4. close": "31.0228",
            "5. volume": "7188585"
        },
        "2012-05-17": {
            "1. open": "31.9693",
            "2. high": "32.0195",
            "3. low": "31.4625",
            "4. close": "31.5128",
            "5. volume": "3049983"
        },
        "2012-05-16": {
            "1. open": "31.3662",
            "2. high": "32.2624",
            "3. low": "30.9474",
            "4. close": "31.9483",
            "5. volume": "6114480"
        },
        "2012-05-15": {
            "1. open": "32.4383",
            "2. high": "32.5932",
            "3. low": "31.5421",
            "4. close": "31.7682",
            "5. volume": "4776981"
        },
        "2012-05-14": {
            "1. open": "32.5639",
            "2. high": "32.6309",
            "3. low": "31.9190",
            "4. close": "32.2582",
            "5. volume": "4134470"
        },
        "2012-05-11": {
            "1. open": "32.0111",
            "2. high": "32.9994",
            "3. low": "31.8269",
            "4. close": "32.8571",
            "5. volume": "4778018"
        },
        "2012-05-10": {
            "1. open": "32.4048",
            "2. high": "32.6560",
            "3. low": "31.7724",
            "4. close": "32.1326",
            "5. volume": "6221869"
        },
        "2012-05-09": {
            "1. open": "32.1326",
            "2. high": "32.4132",
            "3. low": "31.4249",
            "4. close": "32.1200",
            "5. volume": "5439401"
        },
        "2012-05-08": {
            "1. open": "32.8152",
            "2. high": "32.8738",
            "3. low": "31.7976",
            "4. close": "32.0363",
            "5. volume": "4756722"
        },
        "2012-05-07": {
            "1. open": "32.1033",
            "2. high": "33.0455",
            "3. low": "31.8269",
            "4. close": "32.9659",
            "5. volume": "4532012"
        },
        "2012-05-04": {
            "1. open": "33.9710",
            "2. high": "34.0757",
            "3. low": "32.7063",
            "4. close": "32.9031",
            "5. volume": "6089238"
        },
        "2012-05-03": {
            "1. open": "34.7080",
            "2. high": "35.0682",
            "3. low": "33.8286",
            "4. close": "34.0966",
            "5. volume": "5524156"
        },
        "2012-05-02": {
            "1. open": "35.6796",
            "2. high": "35.8471",
            "3. low": "34.2641",
            "4. close": "34.6494",
            "5. volume": "4499002"
        },
        "2012-04-30": {
            "1. open": "35.7215",
            "2. high": "35.7215",
            "3. low": "34.8085",
            "4. close": "34.9802",
            "5. volume": "3603573"
        },
        "2012-04-27": {
            "1. open": "34.9384",
            "2. high": "35.6293",
            "3. low": "34.5112",
            "4. close": "35.2399",
            "5. volume": "7492517"
        },
        "2012-04-26": {
            "1. open": "34.8588",
            "2. high": "35.8052",
            "3. low": "34.6075",
            "4. close": "35.7299",
            "5. volume": "8744544"
        },
        "2012-04-25": {
            "1. open": "33.9291",
            "2. high": "34.8211",
            "3. low": "33.9291",
            "4. close": "34.6075",
            "5. volume": "4781291"
        },
        "2012-04-24": {
            "1. open": "33.2340",
            "2. high": "33.8286",
            "3. low": "33.1586",
            "4. close": "33.7323",
            "5. volume": "4826041"
        },
        "2012-04-23": {
            "1. open": "34.0715",
            "2. high": "34.1301",
            "3. low": "32.9994",
            "4. close": "33.0832",
            "5. volume": "5954413"
        },
        "2012-04-20": {
            "1. open": "34.3270",
            "2. high": "34.6327",
            "3. low": "33.9459",
            "4. close": "34.5322",
            "5. volume": "6745513"
        },
        "2012-04-19": {
            "1. open": "35.3865",
            "2. high": "35.7215",
            "3. low": "34.0464",
            "4. close": "34.2139",
            "5. volume": "9396936"
        },
        "2012-04-18": {
            "1. open": "35.4744",
            "2. high": "35.6461",
            "3. low": "34.9384",
            "4. close": "35.2022",
            "5. volume": "4029642"
        },
        "2012-04-17": {
            "1. open": "34.1846",
            "2. high": "35.5582",
            "3. low": "34.0715",
            "4. close": "35.5582",
            "5. volume": "5928099"
        },
        "2012-04-16": {
            "1. open": "33.4517",
            "2. high": "34.5866",
            "3. low": "33.4015",
            "4. close": "34.2097",
            "5. volume": "4808117"
        },
        "2012-04-13": {
            "1. open": "34.9426",
            "2. high": "34.9802",
            "3. low": "33.4182",
            "4. close": "33.7490",
            "5. volume": "6735368"
        },
        "2012-04-12": {
            "1. open": "34.9467",
            "2. high": "35.3530",
            "3. low": "34.3940",
            "4. close": "34.9844",
            "5. volume": "6161349"
        },
        "2012-04-11": {
            "1. open": "34.1888",
            "2. high": "35.1854",
            "3. low": "34.0506",
            "4. close": "34.5950",
            "5. volume": "5851865"
        },
        "2012-04-10": {
            "1. open": "35.1645",
            "2. high": "35.3823",
            "3. low": "34.1846",
            "4. close": "34.1846",
            "5. volume": "7352915"
        },
        "2012-04-05": {
            "1. open": "35.9183",
            "2. high": "36.1738",
            "3. low": "35.2189",
            "4. close": "35.8932",
            "5. volume": "6822869"
        },
        "2012-04-04": {
            "1. open": "37.7358",
            "2. high": "37.9284",
            "3. low": "37.0448",
            "4. close": "37.4426",
            "5. volume": "10245600"
        },
        "2012-04-03": {
            "1. open": "38.6529",
            "2. high": "38.9167",
            "3. low": "38.1755",
            "4. close": "38.3304",
            "5. volume": "5389524"
        },
        "2012-04-02": {
            "1. open": "38.3263",
            "2. high": "38.6487",
            "3. low": "37.3086",
            "4. close": "38.6487",
            "5. volume": "6309239"
        },
        "2012-03-30": {
            "1. open": "37.6311",
            "2. high": "38.4016",
            "3. low": "37.4761",
            "4. close": "37.8656",
            "5. volume": "6055940"
        },
        "2012-03-29": {
            "1. open": "38.1922",
            "2. high": "38.4896",
            "3. low": "36.8605",
            "4. close": "37.0741",
            "5. volume": "8318665"
        },
        "2012-03-28": {
            "1. open": "38.9544",
            "2. high": "39.2643",
            "3. low": "38.2886",
            "4. close": "38.3430",
            "5. volume": "4137799"
        },
        "2012-03-27": {
            "1. open": "39.6077",
            "2. high": "39.7585",
            "3. low": "39.0801",
            "4. close": "39.1847",
            "5. volume": "5049849"
        },
        "2012-03-26": {
            "1. open": "38.4268",
            "2. high": "39.3816",
            "3. low": "38.0917",
            "4. close": "39.0717",
            "5. volume": "5105170"
        },
        "2012-03-23": {
            "1. open": "37.6897",
            "2. high": "38.1922",
            "3. low": "37.4259",
            "4. close": "38.1001",
            "5. volume": "4852451"
        },
        "2012-03-22": {
            "1. open": "37.8991",
            "2. high": "38.0917",
            "3. low": "37.1872",
            "4. close": "37.5180",
            "5. volume": "6736025"
        },
        "2012-03-21": {
            "1. open": "38.1839",
            "2. high": "38.4561",
            "3. low": "37.5264",
            "4. close": "37.8740",
            "5. volume": "5815693"
        },
        "2012-03-20": {
            "1. open": "38.3598",
            "2. high": "38.5482",
            "3. low": "37.3128",
            "4. close": "37.7274",
            "5. volume": "9338332"
        },
        "2012-03-19": {
            "1. open": "39.3397",
            "2. high": "39.5826",
            "3. low": "38.9879",
            "4. close": "39.4611",
            "5. volume": "3829673"
        },
        "2012-03-16": {
            "1. open": "40.2191",
            "2. high": "40.5206",
            "3. low": "39.5575",
            "4. close": "39.5575",
            "5. volume": "14342450"
        },
        "2012-03-15": {
            "1. open": "40.4201",
            "2. high": "40.7175",
            "3. low": "40.1144",
            "4. close": "40.5751",
            "5. volume": "4976483"
        },
        "2012-03-14": {
            "1. open": "40.1940",
            "2. high": "40.9980",
            "3. low": "39.8255",
            "4. close": "40.4201",
            "5. volume": "6745531"
        },
        "2012-03-13": {
            "1. open": "40.1940",
            "2. high": "40.2233",
            "3. low": "39.3439",
            "4. close": "39.9679",
            "5. volume": "5510645"
        },
        "2012-03-12": {
            "1. open": "39.2057",
            "2. high": "39.9804",
            "3. low": "39.0507",
            "4. close": "39.9260",
            "5. volume": "4338221"
        },
        "2012-03-09": {
            "1. open": "38.6780",
            "2. high": "39.5993",
            "3. low": "38.3388",
            "4. close": "39.3146",
            "5. volume": "4797801"
        },
        "2012-03-08": {
            "1. open": "37.1118",
            "2. high": "38.7785",
            "3. low": "37.1034",
            "4. close": "38.6738",
            "5. volume": "7842024"
        },
        "2012-03-07": {
            "1. open": "36.3413",
            "2. high": "37.2291",
            "3. low": "36.1068",
            "4. close": "36.8815",
            "5. volume": "4737235"
        },
        "2012-03-06": {
            "1. open": "38.1755",
            "2. high": "38.2634",
            "3. low": "36.4711",
            "4. close": "36.4962",
            "5. volume": "8062549"
        },
        "2012-03-05": {
            "1. open": "38.3304",
            "2. high": "38.8497",
            "3. low": "37.8572",
            "4. close": "38.5273",
            "5. volume": "5024033"
        },
        "2012-03-02": {
            "1. open": "38.6110",
            "2. high": "39.1387",
            "3. low": "38.5650",
            "4. close": "38.7283",
            "5. volume": "3983885"
        },
        "2012-03-01": {
            "1. open": "37.5222",
            "2. high": "38.5524",
            "3. low": "36.8940",
            "4. close": "38.5147",
            "5. volume": "6783773"
        },
        "2012-02-29": {
            "1. open": "38.8623",
            "2. high": "38.9754",
            "3. low": "37.9619",
            "4. close": "38.0206",
            "5. volume": "6556589"
        },
        "2012-02-28": {
            "1. open": "38.8790",
            "2. high": "38.9460",
            "3. low": "38.2216",
            "4. close": "38.5775",
            "5. volume": "5386932"
        },
        "2012-02-27": {
            "1. open": "39.3397",
            "2. high": "39.3648",
            "3. low": "38.0666",
            "4. close": "38.5985",
            "5. volume": "7478215"
        },
        "2012-02-24": {
            "1. open": "39.5240",
            "2. high": "39.7836",
            "3. low": "38.9754",
            "4. close": "39.7375",
            "5. volume": "3878477"
        },
        "2012-02-23": {
            "1. open": "40.0767",
            "2. high": "40.3071",
            "3. low": "38.3765",
            "4. close": "39.3062",
            "5. volume": "6480998"
        },
        "2012-02-22": {
            "1. open": "40.3112",
            "2. high": "40.4788",
            "3. low": "39.6454",
            "4. close": "40.0767",
            "5. volume": "4426505"
        },
        "2012-02-21": {
            "1. open": "40.5374",
            "2. high": "40.8012",
            "3. low": "39.9511",
            "4. close": "40.1814",
            "5. volume": "4317786"
        },
        "2012-02-20": {
            "1. open": "40.2442",
            "2. high": "40.9562",
            "3. low": "40.2024",
            "4. close": "40.5374",
            "5. volume": "4121860"
        },
        "2012-02-17": {
            "1. open": "39.3229",
            "2. high": "40.1898",
            "3. low": "39.2811",
            "4. close": "40.0223",
            "5. volume": "6294909"
        },
        "2012-02-16": {
            "1. open": "38.2425",
            "2. high": "39.0130",
            "3. low": "37.8656",
            "4. close": "38.7995",
            "5. volume": "6378160"
        },
        "2012-02-15": {
            "1. open": "39.7166",
            "2. high": "40.1186",
            "3. low": "38.5356",
            "4. close": "39.0298",
            "5. volume": "5513540"
        },
        "2012-02-14": {
            "1. open": "39.3564",
            "2. high": "39.7375",
            "3. low": "38.7492",
            "4. close": "39.3313",
            "5. volume": "4443690"
        },
        "2012-02-13": {
            "1. open": "39.2392",
            "2. high": "39.6119",
            "3. low": "39.1052",
            "4. close": "39.4067",
            "5. volume": "4478417"
        },
        "2012-02-10": {
            "1. open": "38.9460",
            "2. high": "39.7836",
            "3. low": "38.3053",
            "4. close": "38.8246",
            "5. volume": "6455568"
        },
        "2012-02-09": {
            "1. open": "38.1797",
            "2. high": "39.3899",
            "3. low": "38.1797",
            "4. close": "39.0968",
            "5. volume": "10434450"
        },
        "2012-02-08": {
            "1. open": "37.6185",
            "2. high": "38.1420",
            "3. low": "37.3296",
            "4. close": "37.3715",
            "5. volume": "5686950"
        },
        "2012-02-07": {
            "1. open": "38.1922",
            "2. high": "38.3598",
            "3. low": "36.9317",
            "4. close": "37.3840",
            "5. volume": "4850530"
        },
        "2012-02-06": {
            "1. open": "37.9410",
            "2. high": "38.4603",
            "3. low": "37.7483",
            "4. close": "38.0834",
            "5. volume": "4396597"
        },
        "2012-02-03": {
            "1. open": "36.9527",
            "2. high": "38.0876",
            "3. low": "36.7977",
            "4. close": "38.0708",
            "5. volume": "6424720"
        },
        "2012-02-02": {
            "1. open": "36.9778",
            "2. high": "37.1453",
            "3. low": "36.2073",
            "4. close": "36.9317",
            "5. volume": "5220113"
        },
        "2012-02-01": {
            "1. open": "35.5247",
            "2. high": "36.8145",
            "3. low": "35.4660",
            "4. close": "36.7265",
            "5. volume": "6535217"
        },
        "2012-01-31": {
            "1. open": "35.6628",
            "2. high": "36.3161",
            "3. low": "35.3404",
            "4. close": "35.3823",
            "5. volume": "5111241"
        },
        "2012-01-30": {
            "1. open": "35.2525",
            "2. high": "35.7215",
            "3. low": "34.9844",
            "4. close": "35.4660",
            "5. volume": "4607124"
        },
        "2012-01-27": {
            "1. open": "36.0356",
            "2. high": "36.6763",
            "3. low": "35.5037",
            "4. close": "35.7634",
            "5. volume": "5627576"
        },
        "2012-01-26": {
            "1. open": "35.3446",
            "2. high": "36.4920",
            "3. low": "35.0431",
            "4. close": "36.3329",
            "5. volume": "6410609"
        },
        "2012-01-25": {
            "1. open": "34.7583",
            "2. high": "35.2273",
            "3. low": "34.1762",
            "4. close": "35.1519",
            "5. volume": "5347788"
        },
        "2012-01-24": {
            "1. open": "34.7499",
            "2. high": "35.0054",
            "3. low": "34.1636",
            "4. close": "34.6662",
            "5. volume": "4967890"
        },
        "2012-01-23": {
            "1. open": "35.2064",
            "2. high": "35.7969",
            "3. low": "34.7834",
            "4. close": "34.9132",
            "5. volume": "6313953"
        },
        "2012-01-20": {
            "1. open": "34.6787",
            "2. high": "35.3906",
            "3. low": "33.9878",
            "4. close": "35.1394",
            "5. volume": "8779352"
        },
        "2012-01-19": {
            "1. open": "34.8169",
            "2. high": "34.9049",
            "3. low": "34.1092",
            "4. close": "34.7080",
            "5. volume": "6597738"
        },
        "2012-01-18": {
            "1. open": "34.2558",
            "2. high": "34.7248",
            "3. low": "33.6695",
            "4. close": "34.6452",
            "5. volume": "7000166"
        },
        "2012-01-17": {
            "1. open": "33.8789",
            "2. high": "34.3772",
            "3. low": "33.7784",
            "4. close": "34.2097",
            "5. volume": "9116802"
        },
        "2012-01-16": {
            "1. open": "32.0279",
            "2. high": "33.1251",
            "3. low": "31.8311",
            "4. close": "32.9534",
            "5. volume": "6312384"
        },
        "2012-01-13": {
            "1. open": "32.3713",
            "2. high": "32.5346",
            "3. low": "31.0815",
            "4. close": "31.8017",
            "5. volume": "5945050"
        },
        "2012-01-12": {
            "1. open": "31.9567",
            "2. high": "32.7398",
            "3. low": "31.8352",
            "4. close": "31.9693",
            "5. volume": "4941854"
        },
        "2012-01-11": {
            "1. open": "31.9609",
            "2. high": "32.1493",
            "3. low": "31.5086",
            "4. close": "32.0069",
            "5. volume": "4836750"
        },
        "2012-01-10": {
            "1. open": "31.2825",
            "2. high": "32.3085",
            "3. low": "31.0438",
            "4. close": "32.0446",
            "5. volume": "6953755"
        },
        "2012-01-09": {
            "1. open": "30.6041",
            "2. high": "31.2825",
            "3. low": "30.4700",
            "4. close": "30.7632",
            "5. volume": "5164173"
        },
        "2012-01-06": {
            "1. open": "30.9809",
            "2. high": "31.1987",
            "3. low": "30.2481",
            "4. close": "30.5454",
            "5. volume": "4845975"
        },
        "2012-01-05": {
            "1. open": "30.5706",
            "2. high": "31.1443",
            "3. low": "30.3318",
            "4. close": "30.8972",
            "5. volume": "6160380"
        },
        "2012-01-04": {
            "1. open": "30.4742",
            "2. high": "30.7213",
            "3. low": "30.1685",
            "4. close": "30.4575",
            "5. volume": "4012133"
        },
        "2012-01-03": {
            "1. open": "30.0931",
            "2. high": "30.8134",
            "3. low": "29.9926",
            "4. close": "30.7129",
            "5. volume": "6379106"
        },
        "2012-01-02": {
            "1. open": "28.4097",
            "2. high": "29.6199",
            "3. low": "28.4097",
            "4. close": "29.6199",
            "5. volume": "4444022"
        },
        "2011-12-30": {
            "1. open": "28.0579",
            "2. high": "28.4139",
            "3. low": "27.7522",
            "4. close": "28.4097",
            "5. volume": "2374558"
        },
        "2011-12-29": {
            "1. open": "27.8276",
            "2. high": "28.0747",
            "3. low": "27.5637",
            "4. close": "28.0747",
            "5. volume": "2717326"
        },
        "2011-12-28": {
            "1. open": "28.9122",
            "2. high": "28.9373",
            "3. low": "27.6014",
            "4. close": "27.6978",
            "5. volume": "3676121"
        },
        "2011-12-27": {
            "1. open": "28.9457",
            "2. high": "29.0881",
            "3. low": "28.7782",
            "4. close": "28.8243",
            "5. volume": "1484194"
        },
        "2011-12-23": {
            "1. open": "28.8787",
            "2. high": "29.0085",
            "3. low": "28.6191",
            "4. close": "28.8033",
            "5. volume": "2571446"
        },
        "2011-12-22": {
            "1. open": "28.3887",
            "2. high": "28.7279",
            "3. low": "28.3217",
            "4. close": "28.5897",
            "5. volume": "3847453"
        },
        "2011-12-21": {
            "1. open": "28.2547",
            "2. high": "28.8619",
            "3. low": "28.0370",
            "4. close": "28.2505",
            "5. volume": "5910054"
        },
        "2011-12-20": {
            "1. open": "26.3200",
            "2. high": "27.8401",
            "3. low": "26.1315",
            "4. close": "27.7983",
            "5. volume": "6712261"
        },
        "2011-12-19": {
            "1. open": "26.4247",
            "2. high": "27.2036",
            "3. low": "26.0478",
            "4. close": "26.2530",
            "5. volume": "4856765"
        },
        "2011-12-16": {
            "1. open": "27.1450",
            "2. high": "27.1450",
            "3. low": "26.5545",
            "4. close": "26.6131",
            "5. volume": "12888330"
        },
        "2011-12-15": {
            "1. open": "26.7932",
            "2. high": "27.2455",
            "3. low": "26.5671",
            "4. close": "26.9356",
            "5. volume": "5822675"
        },
        "2011-12-14": {
            "1. open": "27.1450",
            "2. high": "27.4256",
            "3. low": "26.5126",
            "4. close": "26.5126",
            "5. volume": "6240383"
        },
        "2011-12-13": {
            "1. open": "27.8443",
            "2. high": "28.1752",
            "3. low": "26.9858",
            "4. close": "27.3502",
            "5. volume": "5903970"
        },
        "2011-12-12": {
            "1. open": "28.4641",
            "2. high": "28.4767",
            "3. low": "27.4884",
            "4. close": "27.6894",
            "5. volume": "5699836"
        },
        "2011-12-09": {
            "1. open": "27.2204",
            "2. high": "28.7824",
            "3. low": "27.1450",
            "4. close": "28.6107",
            "5. volume": "6732498"
        },
        "2011-12-08": {
            "1. open": "28.7489",
            "2. high": "28.9457",
            "3. low": "27.2748",
            "4. close": "27.4842",
            "5. volume": "6934435"
        },
        "2011-12-07": {
            "1. open": "29.1718",
            "2. high": "29.3896",
            "3. low": "28.0118",
            "4. close": "28.4934",
            "5. volume": "4998328"
        },
        "2011-12-06": {
            "1. open": "28.6819",
            "2. high": "29.2053",
            "3. low": "28.4851",
            "4. close": "28.7321",
            "5. volume": "4528817"
        },
        "2011-12-05": {
            "1. open": "28.8075",
            "2. high": "29.2765",
            "3. low": "28.4180",
            "4. close": "29.1132",
            "5. volume": "6067952"
        },
        "2011-12-02": {
            "1. open": "28.4516",
            "2. high": "29.1216",
            "3. low": "28.3301",
            "4. close": "28.4180",
            "5. volume": "6761422"
        },
        "2011-12-01": {
            "1. open": "28.0453",
            "2. high": "28.5353",
            "3. low": "27.6559",
            "4. close": "27.9323",
            "5. volume": "5835802"
        },
        "2011-11-30": {
            "1. open": "26.3074",
            "2. high": "28.4683",
            "3. low": "26.0771",
            "4. close": "28.1500",
            "5. volume": "10730030"
        },
        "2011-11-29": {
            "1. open": "26.5503",
            "2. high": "26.9398",
            "3. low": "26.0897",
            "4. close": "26.7011",
            "5. volume": "6296252"
        },
        "2011-11-28": {
            "1. open": "25.5034",
            "2. high": "27.0696",
            "3. low": "25.2479",
            "4. close": "26.9188",
            "5. volume": "8758929"
        },
        "2011-11-25": {
            "1. open": "24.7789",
            "2. high": "25.2102",
            "3. low": "24.3015",
            "4. close": "24.9506",
            "5. volume": "4404229"
        },
        "2011-11-24": {
            "1. open": "24.7915",
            "2. high": "25.3694",
            "3. low": "24.4355",
            "4. close": "24.6575",
            "5. volume": "5624137"
        },
        "2011-11-23": {
            "1. open": "24.7077",
            "2. high": "25.1684",
            "3. low": "24.4104",
            "4. close": "24.4188",
            "5. volume": "8671580"
        },
        "2011-11-22": {
            "1. open": "25.8216",
            "2. high": "26.0268",
            "3. low": "24.9297",
            "4. close": "25.0008",
            "5. volume": "6500547"
        },
        "2011-11-21": {
            "1. open": "26.4247",
            "2. high": "26.4414",
            "3. low": "25.2982",
            "4. close": "25.4573",
            "5. volume": "6469605"
        },
        "2011-11-18": {
            "1. open": "26.3116",
            "2. high": "26.8351",
            "3. low": "26.1022",
            "4. close": "26.4833",
            "5. volume": "5688968"
        },
        "2011-11-17": {
            "1. open": "26.7178",
            "2. high": "27.0193",
            "3. low": "26.3619",
            "4. close": "26.5126",
            "5. volume": "7749409"
        },
        "2011-11-16": {
            "1. open": "27.0654",
            "2. high": "27.8778",
            "3. low": "26.6676",
            "4. close": "26.9942",
            "5. volume": "7336825"
        },
        "2011-11-15": {
            "1. open": "27.8611",
            "2. high": "28.1375",
            "3. low": "27.1659",
            "4. close": "27.2245",
            "5. volume": "7614689"
        },
        "2011-11-14": {
            "1. open": "28.7279",
            "2. high": "28.8703",
            "3. low": "27.7648",
            "4. close": "28.1919",
            "5. volume": "4442067"
        },
        "2011-11-11": {
            "1. open": "27.9825",
            "2. high": "28.5856",
            "3. low": "27.4591",
            "4. close": "28.5144",
            "5. volume": "6595431"
        },
        "2011-11-10": {
            "1. open": "27.2204",
            "2. high": "28.4013",
            "3. low": "27.2204",
            "4. close": "27.8401",
            "5. volume": "7781256"
        },
        "2011-11-09": {
            "1. open": "29.2430",
            "2. high": "29.3561",
            "3. low": "27.5261",
            "4. close": "28.1458",
            "5. volume": "8513695"
        },
        "2011-11-08": {
            "1. open": "29.0546",
            "2. high": "29.7079",
            "3. low": "28.5353",
            "4. close": "28.7028",
            "5. volume": "5144500"
        },
        "2011-11-07": {
            "1. open": "28.9666",
            "2. high": "29.6618",
            "3. low": "28.4222",
            "4. close": "28.9625",
            "5. volume": "5544275"
        },
        "2011-11-04": {
            "1. open": "30.7925",
            "2. high": "30.7925",
            "3. low": "29.0797",
            "4. close": "29.3059",
            "5. volume": "6181771"
        },
        "2011-11-03": {
            "1. open": "28.9918",
            "2. high": "30.9474",
            "3. low": "28.8117",
            "4. close": "30.4742",
            "5. volume": "9045946"
        },
        "2011-11-02": {
            "1. open": "29.5655",
            "2. high": "29.7665",
            "3. low": "28.7656",
            "4. close": "29.6660",
            "5. volume": "6008153"
        },
        "2011-11-01": {
            "1. open": "29.7498",
            "2. high": "29.8168",
            "3. low": "28.6861",
            "4. close": "29.1551",
            "5. volume": "10559280"
        },
        "2011-10-31": {
            "1. open": "32.6142",
            "2. high": "32.7691",
            "3. low": "30.9181",
            "4. close": "30.9893",
            "5. volume": "6749715"
        },
        "2011-10-28": {
            "1. open": "32.9157",
            "2. high": "32.9157",
            "3. low": "31.8269",
            "4. close": "32.8319",
            "5. volume": "7492861"
        },
        "2011-10-27": {
            "1. open": "32.8738",
            "2. high": "33.3763",
            "3. low": "31.8981",
            "4. close": "32.7231",
            "5. volume": "11713600"
        },
        "2011-10-26": {
            "1. open": "31.6594",
            "2. high": "32.6560",
            "3. low": "31.2950",
            "4. close": "31.7389",
            "5. volume": "6363274"
        },
        "2011-10-25": {
            "1. open": "31.0563",
            "2. high": "32.4006",
            "3. low": "30.8763",
            "4. close": "31.6175",
            "5. volume": "7407893"
        },
        "2011-10-24": {
            "1. open": "31.1024",
            "2. high": "31.5756",
            "3. low": "30.4324",
            "4. close": "31.2448",
            "5. volume": "4996355"
        },
        "2011-10-21": {
            "1. open": "29.4566",
            "2. high": "30.8888",
            "3. low": "29.3854",
            "4. close": "30.7548",
            "5. volume": "6635458"
        },
        "2011-10-20": {
            "1. open": "29.5822",
            "2. high": "30.2690",
            "3. low": "29.1886",
            "4. close": "29.3017",
            "5. volume": "7568115"
        },
        "2011-10-19": {
            "1. open": "30.8637",
            "2. high": "31.2406",
            "3. low": "29.9717",
            "4. close": "30.2523",
            "5. volume": "4359175"
        },
        "2011-10-18": {
            "1. open": "29.9843",
            "2. high": "30.6543",
            "3. low": "29.3310",
            "4. close": "30.5622",
            "5. volume": "6939331"
        },
        "2011-10-17": {
            "1. open": "32.1619",
            "2. high": "32.6435",
            "3. low": "30.1643",
            "4. close": "30.5789",
            "5. volume": "6764605"
        },
        "2011-10-14": {
            "1. open": "31.3327",
            "2. high": "32.1368",
            "3. low": "30.9056",
            "4. close": "31.6761",
            "5. volume": "5991121"
        },
        "2011-10-13": {
            "1. open": "31.5295",
            "2. high": "31.9525",
            "3. low": "30.7883",
            "4. close": "31.1275",
            "5. volume": "7341072"
        },
        "2011-10-12": {
            "1. open": "29.9675",
            "2. high": "32.0446",
            "3. low": "29.6492",
            "4. close": "31.7012",
            "5. volume": "9284441"
        },
        "2011-10-11": {
            "1. open": "29.3310",
            "2. high": "30.0345",
            "3. low": "28.9876",
            "4. close": "30.0261",
            "5. volume": "5084646"
        },
        "2011-10-10": {
            "1. open": "28.7908",
            "2. high": "29.9005",
            "3. low": "27.5135",
            "4. close": "29.6241",
            "5. volume": "6097139"
        },
        "2011-10-07": {
            "1. open": "28.1417",
            "2. high": "29.0211",
            "3. low": "27.8150",
            "4. close": "28.4599",
            "5. volume": "5868510"
        },
        "2011-10-06": {
            "1. open": "27.7061",
            "2. high": "28.3636",
            "3. low": "26.9900",
            "4. close": "28.0998",
            "5. volume": "8017991"
        },
        "2011-10-05": {
            "1. open": "26.5419",
            "2. high": "27.3837",
            "3. low": "25.9808",
            "4. close": "27.3083",
            "5. volume": "7050370"
        },
        "2011-10-04": {
            "1. open": "27.0654",
            "2. high": "27.2455",
            "3. low": "25.5578",
            "4. close": "25.9347",
            "5. volume": "9629059"
        },
        "2011-10-03": {
            "1. open": "26.9691",
            "2. high": "27.7606",
            "3. low": "26.6048",
            "4. close": "27.5093",
            "5. volume": "5590586"
        },
        "2011-09-30": {
            "1. open": "28.8284",
            "2. high": "28.8955",
            "3. low": "27.5763",
            "4. close": "28.1668",
            "5. volume": "8059908"
        },
        "2011-09-29": {
            "1. open": "28.6107",
            "2. high": "29.6451",
            "3. low": "28.4097",
            "4. close": "29.1677",
            "5. volume": "5240527"
        },
        "2011-09-28": {
            "1. open": "28.5981",
            "2. high": "29.6409",
            "3. low": "28.2505",
            "4. close": "28.8326",
            "5. volume": "5683949"
        },
        "2011-09-27": {
            "1. open": "28.2254",
            "2. high": "28.8787",
            "3. low": "27.9155",
            "4. close": "28.8536",
            "5. volume": "8789275"
        },
        "2011-09-26": {
            "1. open": "26.6383",
            "2. high": "27.6936",
            "3. low": "26.3116",
            "4. close": "26.9230",
            "5. volume": "8963238"
        },
        "2011-09-23": {
            "1. open": "27.8443",
            "2. high": "27.9281",
            "3. low": "25.9682",
            "4. close": "27.1408",
            "5. volume": "8967321"
        },
        "2011-09-22": {
            "1. open": "28.5604",
            "2. high": "28.6107",
            "3. low": "27.0905",
            "4. close": "27.4172",
            "5. volume": "10825290"
        },
        "2011-09-21": {
            "1. open": "30.7297",
            "2. high": "30.7339",
            "3. low": "29.5739",
            "4. close": "29.6492",
            "5. volume": "6005151"
        },
        "2011-09-20": {
            "1. open": "29.3980",
            "2. high": "30.8134",
            "3. low": "29.2012",
            "4. close": "30.8093",
            "5. volume": "5408205"
        },
        "2011-09-19": {
            "1. open": "29.8754",
            "2. high": "30.6711",
            "3. low": "29.3310",
            "4. close": "29.6492",
            "5. volume": "5740173"
        },
        "2011-09-16": {
            "1. open": "30.0680",
            "2. high": "30.8637",
            "3. low": "29.7162",
            "4. close": "30.4826",
            "5. volume": "18737689"
        },
        "2011-09-15": {
            "1. open": "29.1677",
            "2. high": "30.0261",
            "3. low": "28.9038",
            "4. close": "29.4943",
            "5. volume": "8187484"
        },
        "2011-09-14": {
            "1. open": "26.8267",
            "2. high": "28.8201",
            "3. low": "26.7932",
            "4. close": "28.6861",
            "5. volume": "8810055"
        },
        "2011-09-13": {
            "1. open": "27.4632",
            "2. high": "27.4674",
            "3. low": "26.0227",
            "4. close": "27.1575",
            "5. volume": "8201818"
        },
        "2011-09-12": {
            "1. open": "26.3200",
            "2. high": "26.8811",
            "3. low": "25.9012",
            "4. close": "26.6131",
            "5. volume": "8931529"
        },
        "2011-09-09": {
            "1. open": "28.1165",
            "2. high": "28.4767",
            "3. low": "26.9230",
            "4. close": "27.1031",
            "5. volume": "7783910"
        },
        "2011-09-08": {
            "1. open": "28.7656",
            "2. high": "28.9541",
            "3. low": "27.6726",
            "4. close": "28.1542",
            "5. volume": "7013377"
        },
        "2011-09-07": {
            "1. open": "28.4767",
            "2. high": "28.8368",
            "3. low": "28.0495",
            "4. close": "28.6986",
            "5. volume": "6899356"
        },
        "2011-09-06": {
            "1. open": "27.7941",
            "2. high": "28.2673",
            "3. low": "26.9063",
            "4. close": "27.0989",
            "5. volume": "8567793"
        },
        "2011-09-05": {
            "1. open": "28.9541",
            "2. high": "29.3645",
            "3. low": "27.5972",
            "4. close": "27.7606",
            "5. volume": "7961863"
        },
        "2011-09-02": {
            "1. open": "30.3360",
            "2. high": "30.3947",
            "3. low": "29.2347",
            "4. close": "29.6995",
            "5. volume": "6783563"
        },
        "2011-09-01": {
            "1. open": "31.6300",
            "2. high": "31.7306",
            "3. low": "30.1602",
            "4. close": "30.9181",
            "5. volume": "8216193"
        },
        "2011-08-31": {
            "1. open": "30.4575",
            "2. high": "31.9274",
            "3. low": "30.2481",
            "4. close": "31.5505",
            "5. volume": "8226030"
        },
        "2011-08-30": {
            "1. open": "30.7757",
            "2. high": "30.9223",
            "3. low": "29.8126",
            "4. close": "30.2983",
            "5. volume": "4574753"
        },
        "2011-08-29": {
            "1. open": "30.3360",
            "2. high": "30.7171",
            "3. low": "29.8670",
            "4. close": "30.3235",
            "5. volume": "3291807"
        },
        "2011-08-26": {
            "1. open": "29.8419",
            "2. high": "30.0680",
            "3. low": "28.9290",
            "4. close": "29.8084",
            "5. volume": "6932567"
        },
        "2011-08-25": {
            "1. open": "30.7632",
            "2. high": "31.2155",
            "3. low": "29.1383",
            "4. close": "29.9424",
            "5. volume": "9075513"
        },
        "2011-08-24": {
            "1. open": "29.1383",
            "2. high": "30.7674",
            "3. low": "28.7028",
            "4. close": "30.1937",
            "5. volume": "9578460"
        },
        "2011-08-23": {
            "1. open": "28.8955",
            "2. high": "29.4817",
            "3. low": "28.2464",
            "4. close": "28.6986",
            "5. volume": "6870216"
        },
        "2011-08-22": {
            "1. open": "28.5688",
            "2. high": "29.2891",
            "3. low": "28.2757",
            "4. close": "28.4432",
            "5. volume": "6938655"
        },
        "2011-08-19": {
            "1. open": "29.8503",
            "2. high": "30.0094",
            "3. low": "27.8653",
            "4. close": "29.0923",
            "5. volume": "13795550"
        },
        "2011-08-18": {
            "1. open": "31.4081",
            "2. high": "31.5128",
            "3. low": "29.4189",
            "4. close": "29.8670",
            "5. volume": "10631750"
        },
        "2011-08-17": {
            "1. open": "31.5924",
            "2. high": "32.3127",
            "3. low": "31.1903",
            "4. close": "31.8269",
            "5. volume": "5221379"
        },
        "2011-08-16": {
            "1. open": "31.7473",
            "2. high": "31.9944",
            "3. low": "30.4742",
            "4. close": "31.8855",
            "5. volume": "7665461"
        },
        "2011-08-15": {
            "1. open": "33.1041",
            "2. high": "33.3805",
            "3. low": "31.9358",
            "4. close": "32.1745",
            "5. volume": "6149092"
        },
        "2011-08-12": {
            "1. open": "31.6049",
            "2. high": "32.9199",
            "3. low": "30.6711",
            "4. close": "32.5597",
            "5. volume": "7938818"
        },
        "2011-08-11": {
            "1. open": "31.6133",
            "2. high": "31.8855",
            "3. low": "29.5487",
            "4. close": "31.5295",
            "5. volume": "12737530"
        },
        "2011-08-10": {
            "1. open": "33.9207",
            "2. high": "33.9207",
            "3. low": "30.2439",
            "4. close": "30.7129",
            "5. volume": "15282130"
        },
        "2011-08-09": {
            "1. open": "32.5639",
            "2. high": "33.8119",
            "3. low": "29.9591",
            "4. close": "32.5639",
            "5. volume": "17990410"
        },
        "2011-08-08": {
            "1. open": "34.5070",
            "2. high": "35.6838",
            "3. low": "32.2833",
            "4. close": "32.6728",
            "5. volume": "14717060"
        },
        "2011-08-05": {
            "1. open": "35.3446",
            "2. high": "36.8857",
            "3. low": "34.7960",
            "4. close": "35.1519",
            "5. volume": "14391630"
        },
        "2011-08-04": {
            "1. open": "38.9293",
            "2. high": "38.9293",
            "3. low": "36.5590",
            "4. close": "36.7349",
            "5. volume": "9828521"
        },
        "2011-08-03": {
            "1. open": "38.7785",
            "2. high": "39.4988",
            "3. low": "37.3212",
            "4. close": "37.9661",
            "5. volume": "10970010"
        },
        "2011-08-02": {
            "1. open": "40.6295",
            "2. high": "40.9603",
            "3. low": "39.2266",
            "4. close": "39.7124",
            "5. volume": "7474087"
        },
        "2011-08-01": {
            "1. open": "43.1505",
            "2. high": "43.3934",
            "3. low": "40.7049",
            "4. close": "41.0441",
            "5. volume": "5781699"
        },
        "2011-07-29": {
            "1. open": "42.1287",
            "2. high": "42.9244",
            "3. low": "41.8440",
            "4. close": "42.4302",
            "5. volume": "4489497"
        },
        "2011-07-28": {
            "1. open": "42.5643",
            "2. high": "43.1170",
            "3. low": "41.9947",
            "4. close": "42.7736",
            "5. volume": "4229025"
        },
        "2011-07-27": {
            "1. open": "42.8406",
            "2. high": "43.5944",
            "3. low": "42.2962",
            "4. close": "42.7401",
            "5. volume": "5961150"
        },
        "2011-07-26": {
            "1. open": "44.4320",
            "2. high": "44.5157",
            "3. low": "43.3097",
            "4. close": "43.3934",
            "5. volume": "4493409"
        },
        "2011-07-25": {
            "1. open": "43.5191",
            "2. high": "44.6833",
            "3. low": "43.4353",
            "4. close": "44.4236",
            "5. volume": "3804242"
        },
        "2011-07-22": {
            "1. open": "44.3064",
            "2. high": "44.3901",
            "3. low": "43.4688",
            "4. close": "43.9462",
            "5. volume": "3395672"
        },
        "2011-07-21": {
            "1. open": "44.1053",
            "2. high": "44.2142",
            "3. low": "42.7234",
            "4. close": "43.7620",
            "5. volume": "4800266"
        },
        "2011-07-20": {
            "1. open": "44.1807",
            "2. high": "44.4236",
            "3. low": "43.4269",
            "4. close": "43.9295",
            "5. volume": "3425258"
        },
        "2011-07-19": {
            "1. open": "43.5693",
            "2. high": "44.1891",
            "3. low": "43.4688",
            "4. close": "43.8876",
            "5. volume": "3409551"
        },
        "2011-07-18": {
            "1. open": "44.2896",
            "2. high": "44.3817",
            "3. low": "43.1087",
            "4. close": "43.1338",
            "5. volume": "4813702"
        },
        "2011-07-15": {
            "1. open": "44.3650",
            "2. high": "45.1858",
            "3. low": "44.1388",
            "4. close": "44.6163",
            "5. volume": "6281176"
        },
        "2011-07-14": {
            "1. open": "44.2142",
            "2. high": "45.0937",
            "3. low": "44.1388",
            "4. close": "44.6079",
            "5. volume": "4281064"
        },
        "2011-07-13": {
            "1. open": "43.2762",
            "2. high": "44.7419",
            "3. low": "43.2427",
            "4. close": "44.5325",
            "5. volume": "5655693"
        },
        "2011-07-12": {
            "1. open": "42.0450",
            "2. high": "43.5023",
            "3. low": "41.1237",
            "4. close": "43.2845",
            "5. volume": "8611251"
        },
        "2011-07-11": {
            "1. open": "43.0500",
            "2. high": "43.5777",
            "3. low": "42.3632",
            "4. close": "42.7150",
            "5. volume": "5088074"
        },
        "2011-07-08": {
            "1. open": "44.2561",
            "2. high": "44.8675",
            "3. low": "43.6279",
            "4. close": "43.8792",
            "5. volume": "5192397"
        },
        "2011-07-07": {
            "1. open": "44.5576",
            "2. high": "44.9010",
            "3. low": "44.0802",
            "4. close": "44.0802",
            "5. volume": "4574510"
        },
        "2011-07-06": {
            "1. open": "44.2226",
            "2. high": "44.5828",
            "3. low": "43.6866",
            "4. close": "44.3650",
            "5. volume": "4080480"
        },
        "2011-07-05": {
            "1. open": "43.7117",
            "2. high": "44.4739",
            "3. low": "43.6782",
            "4. close": "44.2310",
            "5. volume": "5156644"
        },
        "2011-07-04": {
            "1. open": "43.2427",
            "2. high": "43.8457",
            "3. low": "43.0417",
            "4. close": "43.8457",
            "5. volume": "3073953"
        },
        "2011-07-01": {
            "1. open": "43.4688",
            "2. high": "43.6698",
            "3. low": "42.9663",
            "4. close": "43.2092",
            "5. volume": "4154390"
        },
        "2011-06-30": {
            "1. open": "43.1422",
            "2. high": "43.4939",
            "3. low": "42.6396",
            "4. close": "43.4688",
            "5. volume": "4132722"
        },
        "2011-06-29": {
            "1. open": "42.6396",
            "2. high": "43.2427",
            "3. low": "42.4973",
            "4. close": "42.9998",
            "5. volume": "6261506"
        },
        "2011-06-28": {
            "1. open": "41.5006",
            "2. high": "42.5056",
            "3. low": "41.2493",
            "4. close": "42.2041",
            "5. volume": "5943334"
        },
        "2011-06-27": {
            "1. open": "41.0567",
            "2. high": "41.5885",
            "3. low": "40.6965",
            "4. close": "41.2409",
            "5. volume": "3254976"
        },
        "2011-06-24": {
            "1. open": "41.4419",
            "2. high": "42.1287",
            "3. low": "40.8808",
            "4. close": "41.0567",
            "5. volume": "6976597"
        },
        "2011-06-23": {
            "1. open": "40.9645",
            "2. high": "41.1991",
            "3. low": "40.5123",
            "4. close": "40.8347",
            "5. volume": "4430649"
        },
        "2011-06-22": {
            "1. open": "40.8766",
            "2. high": "41.2409",
            "3. low": "40.5625",
            "4. close": "40.9645",
            "5. volume": "4726464"
        },
        "2011-06-21": {
            "1. open": "40.2024",
            "2. high": "40.8431",
            "3. low": "39.9679",
            "4. close": "40.6714",
            "5. volume": "6458541"
        },
        "2011-06-20": {
            "1. open": "39.3020",
            "2. high": "39.8464",
            "3. low": "38.9795",
            "4. close": "39.8338",
            "5. volume": "3861770"
        },
        "2011-06-17": {
            "1. open": "39.2601",
            "2. high": "40.1186",
            "3. low": "38.7157",
            "4. close": "39.6496",
            "5. volume": "10458140"
        },
        "2011-06-16": {
            "1. open": "38.7367",
            "2. high": "39.3397",
            "3. low": "38.2802",
            "4. close": "39.3397",
            "5. volume": "6001135"
        },
        "2011-06-15": {
            "1. open": "39.3648",
            "2. high": "39.6915",
            "3. low": "38.7869",
            "4. close": "39.0549",
            "5. volume": "4986868"
        },
        "2011-06-14": {
            "1. open": "39.3648",
            "2. high": "39.7710",
            "3. low": "39.2141",
            "4. close": "39.4905",
            "5. volume": "4216203"
        },
        "2011-06-13": {
            "1. open": "39.1722",
            "2. high": "39.2769",
            "3. low": "38.5440",
            "4. close": "39.0549",
            "5. volume": "2500342"
        },
        "2011-06-10": {
            "1. open": "39.8422",
            "2. high": "39.9260",
            "3. low": "38.7953",
            "4. close": "39.0172",
            "5. volume": "5416065"
        },
        "2011-06-09": {
            "1. open": "39.6496",
            "2. high": "40.1102",
            "3. low": "39.1973",
            "4. close": "39.7250",
            "5. volume": "6176010"
        },
        "2011-06-08": {
            "1. open": "39.1136",
            "2. high": "39.6705",
            "3. low": "38.7911",
            "4. close": "39.6496",
            "5. volume": "5113090"
        },
        "2011-06-07": {
            "1. open": "39.4569",
            "2. high": "39.9302",
            "3. low": "39.1261",
            "4. close": "39.4486",
            "5. volume": "3740454"
        },
        "2011-06-06": {
            "1. open": "39.6747",
            "2. high": "40.0139",
            "3. low": "39.3523",
            "4. close": "39.5323",
            "5. volume": "3207695"
        },
        "2011-06-03": {
            "1. open": "39.8632",
            "2. high": "40.2359",
            "3. low": "39.2141",
            "4. close": "39.8422",
            "5. volume": "4812350"
        },
        "2011-06-02": {
            "1. open": "40.2024",
            "2. high": "40.2568",
            "3. low": "39.6119",
            "4. close": "39.6370",
            "5. volume": "4063291"
        },
        "2011-06-01": {
            "1. open": "41.2074",
            "2. high": "41.3247",
            "3. low": "40.3573",
            "4. close": "40.6295",
            "5. volume": "3683956"
        },
        "2011-05-31": {
            "1. open": "40.5793",
            "2. high": "41.5634",
            "3. low": "40.5793",
            "4. close": "41.1279",
            "5. volume": "5221735"
        },
        "2011-05-30": {
            "1. open": "40.3699",
            "2. high": "40.7216",
            "3. low": "40.1437",
            "4. close": "40.2526",
            "5. volume": "1519709"
        },
        "2011-05-27": {
            "1. open": "40.4829",
            "2. high": "40.7300",
            "3. low": "39.8506",
            "4. close": "40.2694",
            "5. volume": "3648906"
        },
        "2011-05-26": {
            "1. open": "40.6798",
            "2. high": "40.8975",
            "3. low": "39.8297",
            "4. close": "40.0977",
            "5. volume": "4446981"
        },
        "2011-05-25": {
            "1. open": "39.6245",
            "2. high": "40.4997",
            "3. low": "39.3690",
            "4. close": "40.3699",
            "5. volume": "4725051"
        },
        "2011-05-24": {
            "1. open": "39.4863",
            "2. high": "40.6211",
            "3. low": "39.4863",
            "4. close": "40.1186",
            "5. volume": "6264296"
        },
        "2011-05-23": {
            "1. open": "39.9930",
            "2. high": "40.3112",
            "3. low": "39.5072",
            "4. close": "39.6915",
            "5. volume": "5575246"
        },
        "2011-05-20": {
            "1. open": "41.8356",
            "2. high": "41.9947",
            "3. low": "40.5625",
            "4. close": "40.9143",
            "5. volume": "6187445"
        },
        "2011-05-19": {
            "1. open": "41.4378",
            "2. high": "42.2376",
            "3. low": "41.3121",
            "4. close": "41.6346",
            "5. volume": "3850688"
        },
        "2011-05-18": {
            "1. open": "41.3833",
            "2. high": "41.6053",
            "3. low": "41.0650",
            "4. close": "41.2786",
            "5. volume": "2702958"
        },
        "2011-05-17": {
            "1. open": "41.7937",
            "2. high": "41.7937",
            "3. low": "40.9771",
            "4. close": "41.1404",
            "5. volume": "4239152"
        },
        "2011-05-16": {
            "1. open": "41.9193",
            "2. high": "42.0785",
            "3. low": "41.2996",
            "4. close": "41.9528",
            "5. volume": "4122973"
        },
        "2011-05-13": {
            "1. open": "42.9077",
            "2. high": "43.0919",
            "3. low": "42.2209",
            "4. close": "42.3465",
            "5. volume": "3470942"
        },
        "2011-05-12": {
            "1. open": "42.0952",
            "2. high": "42.6313",
            "3. low": "41.8440",
            "4. close": "42.6145",
            "5. volume": "3750670"
        },
        "2011-05-11": {
            "1. open": "42.8825",
            "2. high": "43.1254",
            "3. low": "42.3381",
            "4. close": "42.5475",
            "5. volume": "2884992"
        },
        "2011-05-10": {
            "1. open": "42.4805",
            "2. high": "43.2845",
            "3. low": "42.4386",
            "4. close": "42.7401",
            "5. volume": "3268284"
        },
        "2011-05-09": {
            "1. open": "42.6899",
            "2. high": "43.0752",
            "3. low": "42.0701",
            "4. close": "42.4638",
            "5. volume": "4678678"
        },
        "2011-05-06": {
            "1. open": "42.3716",
            "2. high": "43.3851",
            "3. low": "41.9947",
            "4. close": "42.9914",
            "5. volume": "6580544"
        },
        "2011-05-05": {
            "1. open": "42.6313",
            "2. high": "42.7736",
            "3. low": "41.3749",
            "4. close": "42.4219",
            "5. volume": "5110664"
        },
        "2011-05-04": {
            "1. open": "42.6313",
            "2. high": "43.9043",
            "3. low": "42.3046",
            "4. close": "42.4973",
            "5. volume": "6704586"
        },
        "2011-05-03": {
            "1. open": "43.7201",
            "2. high": "43.7452",
            "3. low": "42.7401",
            "4. close": "43.2594",
            "5. volume": "5923587"
        },
        "2011-05-02": {
            "1. open": "43.8038",
            "2. high": "44.4152",
            "3. low": "43.7536",
            "4. close": "43.9797",
            "5. volume": "3822935"
        },
        "2011-04-29": {
            "1. open": "43.8876",
            "2. high": "44.0970",
            "3. low": "43.3264",
            "4. close": "43.7117",
            "5. volume": "5658229"
        },
        "2011-04-28": {
            "1. open": "44.7670",
            "2. high": "44.8005",
            "3. low": "43.7284",
            "4. close": "44.4655",
            "5. volume": "4690870"
        },
        "2011-04-27": {
            "1. open": "43.6782",
            "2. high": "44.9680",
            "3. low": "43.6028",
            "4. close": "44.2059",
            "5. volume": "4993731"
        },
        "2011-04-26": {
            "1. open": "42.7485",
            "2. high": "43.6363",
            "3. low": "42.5978",
            "4. close": "43.5191",
            "5. volume": "3190638"
        },
        "2011-04-21": {
            "1. open": "43.1338",
            "2. high": "43.1505",
            "3. low": "42.3800",
            "4. close": "42.9663",
            "5. volume": "3764648"
        },
        "2011-04-20": {
            "1. open": "41.7100",
            "2. high": "43.0584",
            "3. low": "41.7100",
            "4. close": "42.8155",
            "5. volume": "6065135"
        },
        "2011-04-19": {
            "1. open": "40.9143",
            "2. high": "41.5843",
            "3. low": "40.8724",
            "4. close": "41.1069",
            "5. volume": "4289247"
        },
        "2011-04-18": {
            "1. open": "41.2996",
            "2. high": "41.7979",
            "3. low": "40.5081",
            "4. close": "40.7258",
            "5. volume": "5291131"
        },
        "2011-04-15": {
            "1. open": "41.8775",
            "2. high": "42.0785",
            "3. low": "41.3498",
            "4. close": "41.4336",
            "5. volume": "14193880"
        },
        "2011-04-14": {
            "1. open": "41.6262",
            "2. high": "42.0701",
            "3. low": "41.4210",
            "4. close": "41.7016",
            "5. volume": "7503812"
        },
        "2011-04-13": {
            "1. open": "42.5391",
            "2. high": "42.8909",
            "3. low": "42.2125",
            "4. close": "42.7988",
            "5. volume": "29863141"
        },
        "2011-04-12": {
            "1. open": "42.0115",
            "2. high": "42.4470",
            "3. low": "41.7183",
            "4. close": "42.2711",
            "5. volume": "27922711"
        },
        "2011-04-11": {
            "1. open": "42.8993",
            "2. high": "42.9244",
            "3. low": "42.1036",
            "4. close": "42.4219",
            "5. volume": "8307771"
        },
        "2011-04-08": {
            "1. open": "43.9713",
            "2. high": "44.1137",
            "3. low": "43.3934",
            "4. close": "43.5861",
            "5. volume": "6005465"
        },
        "2011-04-07": {
            "1. open": "44.0300",
            "2. high": "44.2561",
            "3. low": "43.6112",
            "4. close": "43.6866",
            "5. volume": "6120518"
        },
        "2011-04-06": {
            "1. open": "44.0970",
            "2. high": "44.3650",
            "3. low": "43.9630",
            "4. close": "44.0551",
            "5. volume": "5582684"
        },
        "2011-04-05": {
            "1. open": "43.3013",
            "2. high": "43.9043",
            "3. low": "43.2175",
            "4. close": "43.9043",
            "5. volume": "5231336"
        },
        "2011-04-04": {
            "1. open": "43.3851",
            "2. high": "43.5442",
            "3. low": "43.1505",
            "4. close": "43.1840",
            "5. volume": "4031272"
        },
        "2011-04-01": {
            "1. open": "42.1371",
            "2. high": "43.2845",
            "3. low": "41.9193",
            "4. close": "43.2092",
            "5. volume": "6799745"
        },
        "2011-03-31": {
            "1. open": "41.7644",
            "2. high": "42.0366",
            "3. low": "41.4671",
            "4. close": "41.7518",
            "5. volume": "5248198"
        },
        "2011-03-30": {
            "1. open": "41.0483",
            "2. high": "41.7393",
            "3. low": "40.8389",
            "4. close": "41.7393",
            "5. volume": "6653261"
        },
        "2011-03-29": {
            "1. open": "40.6211",
            "2. high": "40.8808",
            "3. low": "39.9260",
            "4. close": "40.4955",
            "5. volume": "3669442"
        },
        "2011-03-28": {
            "1. open": "40.8431",
            "2. high": "40.9352",
            "3. low": "40.0432",
            "4. close": "40.4285",
            "5. volume": "5571996"
        },
        "2011-03-25": {
            "1. open": "41.5885",
            "2. high": "41.6178",
            "3. low": "40.7175",
            "4. close": "41.0357",
            "5. volume": "4135769"
        },
        "2011-03-24": {
            "1. open": "39.5407",
            "2. high": "41.2744",
            "3. low": "39.4151",
            "4. close": "41.0525",
            "5. volume": "6793759"
        },
        "2011-03-23": {
            "1. open": "38.6236",
            "2. high": "39.6580",
            "3. low": "38.5273",
            "4. close": "39.6580",
            "5. volume": "5353155"
        },
        "2011-03-22": {
            "1. open": "39.2811",
            "2. high": "39.3188",
            "3. low": "38.7283",
            "4. close": "38.9167",
            "5. volume": "4683383"
        },
        "2011-03-21": {
            "1. open": "39.1973",
            "2. high": "39.3439",
            "3. low": "38.6194",
            "4. close": "39.2476",
            "5. volume": "6671995"
        },
        "2011-03-18": {
            "1. open": "37.9829",
            "2. high": "39.1973",
            "3. low": "37.6562",
            "4. close": "38.4435",
            "5. volume": "13574400"
        },
        "2011-03-17": {
            "1. open": "37.3547",
            "2. high": "38.3556",
            "3. low": "37.1872",
            "4. close": "37.5850",
            "5. volume": "8342203"
        },
        "2011-03-16": {
            "1. open": "38.4016",
            "2. high": "38.7032",
            "3. low": "37.0490",
            "4. close": "37.1663",
            "5. volume": "8770198"
        },
        "2011-03-15": {
            "1. open": "37.8991",
            "2. high": "38.3095",
            "3. low": "36.4795",
            "4. close": "37.9242",
            "5. volume": "14564170"
        },
        "2011-03-14": {
            "1. open": "39.1973",
            "2. high": "40.0809",
            "3. low": "39.1136",
            "4. close": "39.5114",
            "5. volume": "5691056"
        },
        "2011-03-11": {
            "1. open": "40.4118",
            "2. high": "40.9059",
            "3. low": "39.8590",
            "4. close": "40.0265",
            "5. volume": "5740613"
        },
        "2011-03-10": {
            "1. open": "41.3749",
            "2. high": "41.6471",
            "3. low": "40.6672",
            "4. close": "40.7928",
            "5. volume": "5478287"
        },
        "2011-03-09": {
            "1. open": "41.5424",
            "2. high": "42.1706",
            "3. low": "41.3331",
            "4. close": "41.7267",
            "5. volume": "4979634"
        },
        "2011-03-08": {
            "1. open": "40.9394",
            "2. high": "41.8230",
            "3. low": "40.6211",
            "4. close": "41.2493",
            "5. volume": "6617716"
        },
        "2011-03-07": {
            "1. open": "39.7836",
            "2. high": "41.2744",
            "3. low": "39.2392",
            "4. close": "40.7007",
            "5. volume": "6745592"
        },
        "2011-03-04": {
            "1. open": "41.4587",
            "2. high": "41.9026",
            "3. low": "40.0432",
            "4. close": "40.3992",
            "5. volume": "8373906"
        },
        "2011-03-03": {
            "1. open": "42.0031",
            "2. high": "42.1455",
            "3. low": "41.0399",
            "4. close": "41.1907",
            "5. volume": "6257064"
        },
        "2011-03-02": {
            "1. open": "42.1706",
            "2. high": "42.2544",
            "3. low": "40.9227",
            "4. close": "41.5424",
            "5. volume": "8750883"
        },
        "2011-03-01": {
            "1. open": "43.1840",
            "2. high": "43.9546",
            "3. low": "42.4386",
            "4. close": "42.7318",
            "5. volume": "6928696"
        },
        "2011-02-28": {
            "1. open": "42.7988",
            "2. high": "43.0752",
            "3. low": "42.4219",
            "4. close": "42.7569",
            "5. volume": "4652468"
        },
        "2011-02-25": {
            "1. open": "42.7150",
            "2. high": "43.1338",
            "3. low": "42.5140",
            "4. close": "42.7736",
            "5. volume": "5317484"
        },
        "2011-02-24": {
            "1. open": "42.5308",
            "2. high": "42.7988",
            "3. low": "41.5801",
            "4. close": "42.2879",
            "5. volume": "7891727"
        },
        "2011-02-23": {
            "1. open": "44.4906",
            "2. high": "44.4906",
            "3. low": "42.8490",
            "4. close": "42.9579",
            "5. volume": "5818875"
        },
        "2011-02-22": {
            "1. open": "43.5526",
            "2. high": "44.7251",
            "3. low": "43.4688",
            "4. close": "44.4320",
            "5. volume": "5746316"
        },
        "2011-02-21": {
            "1. open": "44.0970",
            "2. high": "44.8508",
            "3. low": "43.5526",
            "4. close": "43.7368",
            "5. volume": "4733816"
        },
        "2011-02-18": {
            "1. open": "44.4320",
            "2. high": "44.5492",
            "3. low": "43.5944",
            "4. close": "44.0802",
            "5. volume": "6175106"
        },
        "2011-02-17": {
            "1. open": "45.2695",
            "2. high": "45.5627",
            "3. low": "43.5023",
            "4. close": "44.3650",
            "5. volume": "11121380"
        },
        "2011-02-16": {
            "1. open": "46.9195",
            "2. high": "47.3634",
            "3. low": "44.8340",
            "4. close": "44.8424",
            "5. volume": "15115080"
        },
        "2011-02-15": {
            "1. open": "47.2462",
            "2. high": "47.5644",
            "3. low": "46.7017",
            "4. close": "46.8860",
            "5. volume": "3190190"
        },
        "2011-02-14": {
            "1. open": "47.8241",
            "2. high": "47.9246",
            "3. low": "47.3383",
            "4. close": "47.3802",
            "5. volume": "3118023"
        },
        "2011-02-11": {
            "1. open": "46.3500",
            "2. high": "47.5644",
            "3. low": "45.9480",
            "4. close": "47.3299",
            "5. volume": "4706788"
        },
        "2011-02-10": {
            "1. open": "46.1071",
            "2. high": "46.5929",
            "3. low": "45.6883",
            "4. close": "46.4672",
            "5. volume": "3882105"
        },
        "2011-02-09": {
            "1. open": "46.2578",
            "2. high": "46.7185",
            "3. low": "45.7804",
            "4. close": "46.0903",
            "5. volume": "3560624"
        },
        "2011-02-08": {
            "1. open": "45.2277",
            "2. high": "46.4672",
            "3. low": "45.0602",
            "4. close": "46.2997",
            "5. volume": "6124776"
        },
        "2011-02-07": {
            "1. open": "44.1053",
            "2. high": "45.1104",
            "3. low": "43.8876",
            "4. close": "44.9094",
            "5. volume": "4065215"
        },
        "2011-02-04": {
            "1. open": "44.4655",
            "2. high": "44.7838",
            "3. low": "43.7620",
            "4. close": "44.1305",
            "5. volume": "4279621"
        },
        "2011-02-03": {
            "1. open": "44.0383",
            "2. high": "44.4404",
            "3. low": "42.9244",
            "4. close": "44.3985",
            "5. volume": "6670449"
        },
        "2011-02-02": {
            "1. open": "45.4035",
            "2. high": "45.6464",
            "3. low": "43.7284",
            "4. close": "43.9713",
            "5. volume": "7527598"
        },
        "2011-02-01": {
            "1. open": "45.2277",
            "2. high": "45.3784",
            "3. low": "44.4236",
            "4. close": "44.6414",
            "5. volume": "5047684"
        },
        "2011-01-31": {
            "1. open": "45.4957",
            "2. high": "45.5292",
            "3. low": "44.3064",
            "4. close": "44.7419",
            "5. volume": "6005054"
        },
        "2011-01-28": {
            "1. open": "47.1875",
            "2. high": "47.3215",
            "3. low": "45.7721",
            "4. close": "45.8977",
            "5. volume": "4275276"
        },
        "2011-01-27": {
            "1. open": "47.0116",
            "2. high": "47.8659",
            "3. low": "46.5929",
            "4. close": "46.8190",
            "5. volume": "4701306"
        },
        "2011-01-26": {
            "1. open": "46.4756",
            "2. high": "47.3634",
            "3. low": "46.4086",
            "4. close": "47.1289",
            "5. volume": "4015215"
        },
        "2011-01-25": {
            "1. open": "45.6046",
            "2. high": "47.0535",
            "3. low": "45.3198",
            "4. close": "46.2411",
            "5. volume": "4322460"
        },
        "2011-01-24": {
            "1. open": "45.9647",
            "2. high": "46.1071",
            "3. low": "44.7000",
            "4. close": "45.6632",
            "5. volume": "4600917"
        },
        "2011-01-21": {
            "1. open": "46.6934",
            "2. high": "47.2964",
            "3. low": "45.8391",
            "4. close": "45.8810",
            "5. volume": "7004604"
        },
        "2011-01-20": {
            "1. open": "47.8073",
            "2. high": "47.8241",
            "3. low": "45.6632",
            "4. close": "46.3751",
            "5. volume": "6323616"
        },
        "2011-01-19": {
            "1. open": "48.9380",
            "2. high": "49.0385",
            "3. low": "47.7403",
            "4. close": "47.8073",
            "5. volume": "4661958"
        },
        "2011-01-18": {
            "1. open": "48.2177",
            "2. high": "49.4908",
            "3. low": "48.1842",
            "4. close": "48.9631",
            "5. volume": "6798477"
        },
        "2011-01-17": {
            "1. open": "46.7771",
            "2. high": "47.7236",
            "3. low": "46.7101",
            "4. close": "47.6482",
            "5. volume": "3712030"
        },
        "2011-01-14": {
            "1. open": "45.6548",
            "2. high": "47.3969",
            "3. low": "45.4789",
            "4. close": "46.8609",
            "5. volume": "7069370"
        },
        "2011-01-13": {
            "1. open": "45.9396",
            "2. high": "46.1992",
            "3. low": "45.4454",
            "4. close": "46.0401",
            "5. volume": "3844142"
        },
        "2011-01-12": {
            "1. open": "46.2327",
            "2. high": "46.8358",
            "3. low": "45.7972",
            "4. close": "45.9647",
            "5. volume": "4762189"
        },
        "2011-01-11": {
            "1. open": "45.1439",
            "2. high": "46.2578",
            "3. low": "44.8424",
            "4. close": "46.0401",
            "5. volume": "4525620"
        },
        "2011-01-10": {
            "1. open": "45.4371",
            "2. high": "46.1825",
            "3. low": "45.0853",
            "4. close": "45.1523",
            "5. volume": "3949763"
        },
        "2011-01-07": {
            "1. open": "45.6548",
            "2. high": "46.7436",
            "3. low": "45.4203",
            "4. close": "45.6716",
            "5. volume": "4977177"
        },
        "2011-01-06": {
            "1. open": "44.8089",
            "2. high": "46.4254",
            "3. low": "44.6665",
            "4. close": "45.7302",
            "5. volume": "5424381"
        },
        "2011-01-05": {
            "1. open": "43.2259",
            "2. high": "45.2444",
            "3. low": "42.9914",
            "4. close": "44.8926",
            "5. volume": "6930387"
        },
        "2011-01-04": {
            "1. open": "43.3432",
            "2. high": "43.8457",
            "3. low": "42.7318",
            "4. close": "43.5442",
            "5. volume": "3030350"
        },
        "2011-01-03": {
            "1. open": "42.6313",
            "2. high": "43.5861",
            "3. low": "42.5056",
            "4. close": "43.3097",
            "5. volume": "3097604"
        },
        "2010-12-30": {
            "1. open": "43.1338",
            "2. high": "43.3013",
            "3. low": "42.3884",
            "4. close": "42.4889",
            "5. volume": "1957776"
        },
        "2010-12-29": {
            "1. open": "43.1338",
            "2. high": "43.2343",
            "3. low": "42.9077",
            "4. close": "42.9830",
            "5. volume": "2053548"
        },
        "2010-12-28": {
            "1. open": "43.2762",
            "2. high": "43.4186",
            "3. low": "42.7318",
            "4. close": "43.1338",
            "5. volume": "2434939"
        },
        "2010-12-27": {
            "1. open": "44.6414",
            "2. high": "44.7670",
            "3. low": "42.9579",
            "4. close": "43.1924",
            "5. volume": "3813238"
        },
        "2010-12-23": {
            "1. open": "45.4789",
            "2. high": "45.6632",
            "3. low": "45.2612",
            "4. close": "45.2863",
            "5. volume": "1878665"
        },
        "2010-12-22": {
            "1. open": "45.8139",
            "2. high": "46.1071",
            "3. low": "45.5041",
            "4. close": "45.5041",
            "5. volume": "2228285"
        },
        "2010-12-21": {
            "1. open": "45.2444",
            "2. high": "46.0150",
            "3. low": "45.1858",
            "4. close": "45.7804",
            "5. volume": "2904502"
        },
        "2010-12-20": {
            "1. open": "45.1272",
            "2. high": "45.6464",
            "3. low": "45.0434",
            "4. close": "45.1272",
            "5. volume": "2566556"
        },
        "2010-12-17": {
            "1. open": "45.2863",
            "2. high": "45.6297",
            "3. low": "44.8675",
            "4. close": "44.9596",
            "5. volume": "9436238"
        },
        "2010-12-16": {
            "1. open": "44.9848",
            "2. high": "45.7134",
            "3. low": "44.9848",
            "4. close": "45.5711",
            "5. volume": "3268433"
        },
        "2010-12-15": {
            "1. open": "45.0685",
            "2. high": "45.3952",
            "3. low": "44.5325",
            "4. close": "45.1439",
            "5. volume": "3373667"
        },
        "2010-12-14": {
            "1. open": "45.6464",
            "2. high": "45.9563",
            "3. low": "44.9931",
            "4. close": "45.3198",
            "5. volume": "3272834"
        },
        "2010-12-13": {
            "1. open": "46.0652",
            "2. high": "46.0652",
            "3. low": "45.5794",
            "4. close": "45.8642",
            "5. volume": "2943179"
        },
        "2010-12-10": {
            "1. open": "44.8424",
            "2. high": "46.0066",
            "3. low": "44.6833",
            "4. close": "45.9563",
            "5. volume": "4711402"
        },
        "2010-12-09": {
            "1. open": "45.1020",
            "2. high": "45.3449",
            "3. low": "43.6782",
            "4. close": "44.6414",
            "5. volume": "7463840"
        },
        "2010-12-08": {
            "1. open": "45.0937",
            "2. high": "45.2695",
            "3. low": "44.3650",
            "4. close": "44.6079",
            "5. volume": "4062509"
        },
        "2010-12-07": {
            "1. open": "44.9596",
            "2. high": "45.5376",
            "3. low": "44.0635",
            "4. close": "45.3533",
            "5. volume": "4330571"
        },
        "2010-12-06": {
            "1. open": "45.1858",
            "2. high": "45.3784",
            "3. low": "44.7251",
            "4. close": "44.9094",
            "5. volume": "2929605"
        },
        "2010-12-03": {
            "1. open": "44.3901",
            "2. high": "45.8810",
            "3. low": "44.1221",
            "4. close": "45.1858",
            "5. volume": "6043540"
        },
        "2010-12-02": {
            "1. open": "43.8038",
            "2. high": "44.9261",
            "3. low": "43.4521",
            "4. close": "44.8005",
            "5. volume": "6630120"
        },
        "2010-12-01": {
            "1. open": "42.3046",
            "2. high": "43.5191",
            "3. low": "41.9528",
            "4. close": "43.5023",
            "5. volume": "5214119"
        },
        "2010-11-30": {
            "1. open": "41.8775",
            "2. high": "42.6564",
            "3. low": "41.0441",
            "4. close": "41.7686",
            "5. volume": "5941938"
        },
        "2010-11-29": {
            "1. open": "43.4939",
            "2. high": "43.6028",
            "3. low": "41.7016",
            "4. close": "41.7016",
            "5. volume": "5308100"
        },
        "2010-11-26": {
            "1. open": "43.1087",
            "2. high": "43.4939",
            "3. low": "42.4219",
            "4. close": "43.1673",
            "5. volume": "3253427"
        },
        "2010-11-25": {
            "1. open": "43.5526",
            "2. high": "44.0802",
            "3. low": "43.1505",
            "4. close": "43.4939",
            "5. volume": "3640207"
        },
        "2010-11-24": {
            "1. open": "41.9780",
            "2. high": "43.5861",
            "3. low": "41.6513",
            "4. close": "43.5861",
            "5. volume": "5723301"
        },
        "2010-11-23": {
            "1. open": "42.0115",
            "2. high": "42.9328",
            "3. low": "41.4671",
            "4. close": "41.4713",
            "5. volume": "4519215"
        },
        "2010-11-22": {
            "1. open": "42.7066",
            "2. high": "43.2092",
            "3. low": "42.1371",
            "4. close": "42.3465",
            "5. volume": "3880173"
        },
        "2010-11-19": {
            "1. open": "42.6145",
            "2. high": "42.7150",
            "3. low": "42.0282",
            "4. close": "42.4973",
            "5. volume": "4655298"
        },
        "2010-11-18": {
            "1. open": "41.9110",
            "2. high": "42.6815",
            "3. low": "41.7100",
            "4. close": "42.5559",
            "5. volume": "4834011"
        },
        "2010-11-17": {
            "1. open": "41.4210",
            "2. high": "41.6220",
            "3. low": "41.0232",
            "4. close": "41.2661",
            "5. volume": "2979821"
        },
        "2010-11-16": {
            "1. open": "42.2962",
            "2. high": "42.6564",
            "3. low": "41.4336",
            "4. close": "41.4336",
            "5. volume": "3578846"
        },
        "2010-11-15": {
            "1. open": "41.2535",
            "2. high": "43.0500",
            "3. low": "41.2535",
            "4. close": "42.6229",
            "5. volume": "4641037"
        },
        "2010-11-12": {
            "1. open": "40.7049",
            "2. high": "42.0701",
            "3. low": "40.1354",
            "4. close": "41.7770",
            "5. volume": "4881581"
        },
        "2010-11-11": {
            "1. open": "41.5089",
            "2. high": "41.6681",
            "3. low": "41.0232",
            "4. close": "41.5089",
            "5. volume": "3174636"
        },
        "2010-11-10": {
            "1. open": "41.6723",
            "2. high": "41.8021",
            "3. low": "40.7887",
            "4. close": "41.1865",
            "5. volume": "3916423"
        },
        "2010-11-09": {
            "1. open": "40.8054",
            "2. high": "42.1120",
            "3. low": "40.7510",
            "4. close": "41.9110",
            "5. volume": "3657609"
        },
        "2010-11-08": {
            "1. open": "41.1069",
            "2. high": "41.1195",
            "3. low": "40.6379",
            "4. close": "40.9855",
            "5. volume": "2655968"
        },
        "2010-11-05": {
            "1. open": "41.9445",
            "2. high": "42.2544",
            "3. low": "40.9185",
            "4. close": "40.9897",
            "5. volume": "5409517"
        },
        "2010-11-04": {
            "1. open": "41.1237",
            "2. high": "41.9947",
            "3. low": "40.8724",
            "4. close": "41.8775",
            "5. volume": "4438329"
        },
        "2010-11-03": {
            "1. open": "40.6211",
            "2. high": "41.1655",
            "3. low": "40.2903",
            "4. close": "40.4871",
            "5. volume": "3589046"
        },
        "2010-11-02": {
            "1. open": "39.7166",
            "2. high": "40.7258",
            "3. low": "39.5533",
            "4. close": "40.5458",
            "5. volume": "3413831"
        },
        "2010-11-01": {
            "1. open": "40.2861",
            "2. high": "40.5081",
            "3. low": "39.6454",
            "4. close": "39.9134",
            "5. volume": "3089017"
        },
        "2010-10-29": {
            "1. open": "39.1680",
            "2. high": "39.9762",
            "3. low": "38.8204",
            "4. close": "39.7250",
            "5. volume": "4668698"
        },
        "2010-10-28": {
            "1. open": "40.2861",
            "2. high": "41.0818",
            "3. low": "39.1471",
            "4. close": "39.3481",
            "5. volume": "9585451"
        },
        "2010-10-27": {
            "1. open": "40.5374",
            "2. high": "41.1279",
            "3. low": "39.8087",
            "4. close": "39.8841",
            "5. volume": "4982166"
        },
        "2010-10-26": {
            "1. open": "41.2242",
            "2. high": "41.5131",
            "3. low": "40.4536",
            "4. close": "40.8222",
            "5. volume": "4571082"
        },
        "2010-10-25": {
            "1. open": "41.6262",
            "2. high": "41.9193",
            "3. low": "41.3498",
            "4. close": "41.6262",
            "5. volume": "3890364"
        },
        "2010-10-22": {
            "1. open": "41.0106",
            "2. high": "41.4629",
            "3. low": "40.7342",
            "4. close": "41.2954",
            "5. volume": "3778901"
        },
        "2010-10-21": {
            "1. open": "39.9176",
            "2. high": "41.1446",
            "3. low": "39.9134",
            "4. close": "41.0650",
            "5. volume": "4673485"
        },
        "2010-10-20": {
            "1. open": "39.1973",
            "2. high": "40.1144",
            "3. low": "39.1554",
            "4. close": "40.0349",
            "5. volume": "2984029"
        },
        "2010-10-19": {
            "1. open": "39.7836",
            "2. high": "40.0349",
            "3. low": "39.2476",
            "4. close": "39.3983",
            "5. volume": "3465598"
        },
        "2010-10-18": {
            "1. open": "39.9008",
            "2. high": "40.2903",
            "3. low": "39.5616",
            "4. close": "40.0139",
            "5. volume": "2994840"
        },
        "2010-10-15": {
            "1. open": "39.7836",
            "2. high": "40.3112",
            "3. low": "39.5156",
            "4. close": "39.9720",
            "5. volume": "5082059"
        },
        "2010-10-14": {
            "1. open": "40.2024",
            "2. high": "40.2359",
            "3. low": "39.5072",
            "4. close": "39.6998",
            "5. volume": "3938606"
        },
        "2010-10-13": {
            "1. open": "40.0349",
            "2. high": "40.3783",
            "3. low": "39.5491",
            "4. close": "40.1479",
            "5. volume": "5631173"
        },
        "2010-10-12": {
            "1. open": "38.5440",
            "2. high": "39.9762",
            "3. low": "38.2425",
            "4. close": "39.7208",
            "5. volume": "7302811"
        },
        "2010-10-11": {
            "1. open": "38.2299",
            "2. high": "38.7785",
            "3. low": "38.0666",
            "4. close": "38.4645",
            "5. volume": "3110092"
        },
        "2010-10-08": {
            "1. open": "37.8572",
            "2. high": "38.2006",
            "3. low": "37.3756",
            "4. close": "38.0541",
            "5. volume": "3602814"
        },
        "2010-10-07": {
            "1. open": "37.2709",
            "2. high": "38.0959",
            "3. low": "37.0155",
            "4. close": "37.9996",
            "5. volume": "4987306"
        },
        "2010-10-06": {
            "1. open": "37.7316",
            "2. high": "37.8530",
            "3. low": "36.8815",
            "4. close": "37.0532",
            "5. volume": "5119900"
        },
        "2010-10-05": {
            "1. open": "36.6344",
            "2. high": "37.5892",
            "3. low": "36.5088",
            "4. close": "37.4301",
            "5. volume": "4386928"
        },
        "2010-10-04": {
            "1. open": "37.8489",
            "2. high": "37.8489",
            "3. low": "36.5674",
            "4. close": "36.6721",
            "5. volume": "6508204"
        },
        "2010-10-01": {
            "1. open": "38.7953",
            "2. high": "39.2476",
            "3. low": "37.7818",
            "4. close": "38.1211",
            "5. volume": "5270457"
        },
        "2010-09-30": {
            "1. open": "38.5105",
            "2. high": "39.8590",
            "3. low": "38.4226",
            "4. close": "38.9125",
            "5. volume": "5399226"
        },
        "2010-09-29": {
            "1. open": "38.8455",
            "2. high": "39.2392",
            "3. low": "38.5315",
            "4. close": "38.7576",
            "5. volume": "3949978"
        },
        "2010-09-28": {
            "1. open": "38.7367",
            "2. high": "39.0633",
            "3. low": "38.1504",
            "4. close": "38.7199",
            "5. volume": "4220237"
        },
        "2010-09-27": {
            "1. open": "38.6278",
            "2. high": "39.1010",
            "3. low": "38.4016",
            "4. close": "38.8707",
            "5. volume": "3957507"
        },
        "2010-09-24": {
            "1. open": "36.9150",
            "2. high": "38.6655",
            "3. low": "36.8522",
            "4. close": "38.6361",
            "5. volume": "5480735"
        },
        "2010-09-23": {
            "1. open": "37.5515",
            "2. high": "37.7986",
            "3. low": "36.6721",
            "4. close": "37.1411",
            "5. volume": "3905767"
        },
        "2010-09-22": {
            "1. open": "37.6939",
            "2. high": "37.8489",
            "3. low": "37.0448",
            "4. close": "37.5641",
            "5. volume": "5187074"
        },
        "2010-09-21": {
            "1. open": "38.0038",
            "2. high": "38.4435",
            "3. low": "37.9117",
            "4. close": "38.2216",
            "5. volume": "6019115"
        },
        "2010-09-20": {
            "1. open": "37.2500",
            "2. high": "38.1085",
            "3. low": "37.1453",
            "4. close": "38.1085",
            "5. volume": "5727477"
        },
        "2010-09-17": {
            "1. open": "37.1034",
            "2. high": "37.4720",
            "3. low": "36.5297",
            "4. close": "37.2500",
            "5. volume": "11831960"
        },
        "2010-09-16": {
            "1. open": "36.6009",
            "2. high": "37.0406",
            "3. low": "36.5339",
            "4. close": "36.8982",
            "5. volume": "4328731"
        },
        "2010-09-15": {
            "1. open": "36.9275",
            "2. high": "37.2626",
            "3. low": "36.8061",
            "4. close": "36.9527",
            "5. volume": "5468295"
        },
        "2010-09-14": {
            "1. open": "36.4920",
            "2. high": "37.0197",
            "3. low": "36.4711",
            "4. close": "36.9778",
            "5. volume": "5005766"
        },
        "2010-09-13": {
            "1. open": "37.1118",
            "2. high": "37.3966",
            "3. low": "36.5674",
            "4. close": "36.5716",
            "5. volume": "5268326"
        },
        "2010-09-10": {
            "1. open": "36.0146",
            "2. high": "36.8689",
            "3. low": "35.8974",
            "4. close": "36.6679",
            "5. volume": "5472930"
        },
        "2010-09-09": {
            "1. open": "35.1687",
            "2. high": "36.1361",
            "3. low": "35.0054",
            "4. close": "36.0816",
            "5. volume": "5483325"
        },
        "2010-09-08": {
            "1. open": "34.5489",
            "2. high": "35.2315",
            "3. low": "34.4358",
            "4. close": "35.1771",
            "5. volume": "4131781"
        },
        "2010-09-07": {
            "1. open": "34.3311",
            "2. high": "34.6410",
            "3. low": "34.0464",
            "4. close": "34.6369",
            "5. volume": "3383245"
        },
        "2010-09-06": {
            "1. open": "34.9467",
            "2. high": "35.0598",
            "3. low": "34.4023",
            "4. close": "34.5489",
            "5. volume": "3165835"
        },
        "2010-09-03": {
            "1. open": "34.3898",
            "2. high": "35.3739",
            "3. low": "34.2893",
            "4. close": "34.8881",
            "5. volume": "5898934"
        },
        "2010-09-02": {
            "1. open": "33.7490",
            "2. high": "34.6913",
            "3. low": "33.6862",
            "4. close": "34.3395",
            "5. volume": "5669613"
        },
        "2010-09-01": {
            "1. open": "32.2456",
            "2. high": "33.9124",
            "3. low": "32.0781",
            "4. close": "33.8831",
            "5. volume": "7567381"
        },
        "2010-08-31": {
            "1. open": "31.4081",
            "2. high": "32.1284",
            "3. low": "31.0103",
            "4. close": "32.1284",
            "5. volume": "5713170"
        },
        "2010-08-30": {
            "1. open": "32.2875",
            "2. high": "32.5179",
            "3. low": "31.6342",
            "4. close": "31.9316",
            "5. volume": "2304281"
        },
        "2010-08-27": {
            "1. open": "31.8185",
            "2. high": "32.1661",
            "3. low": "31.4960",
            "4. close": "32.1661",
            "5. volume": "4297485"
        },
        "2010-08-26": {
            "1. open": "32.2456",
            "2. high": "32.3587",
            "3. low": "31.7054",
            "4. close": "31.8981",
            "5. volume": "4061144"
        },
        "2010-08-25": {
            "1. open": "32.2080",
            "2. high": "32.5137",
            "3. low": "31.5254",
            "4. close": "32.0740",
            "5. volume": "4383909"
        },
        "2010-08-24": {
            "1. open": "32.6142",
            "2. high": "32.7063",
            "3. low": "31.9651",
            "4. close": "32.3797",
            "5. volume": "3777892"
        },
        "2010-08-23": {
            "1. open": "32.8152",
            "2. high": "33.1125",
            "3. low": "32.5807",
            "4. close": "32.7901",
            "5. volume": "2739886"
        },
        "2010-08-20": {
            "1. open": "33.2549",
            "2. high": "33.4601",
            "3. low": "32.7482",
            "4. close": "32.8571",
            "5. volume": "4887685"
        },
        "2010-08-19": {
            "1. open": "34.3144",
            "2. high": "34.5280",
            "3. low": "33.2088",
            "4. close": "33.4015",
            "5. volume": "5050126"
        },
        "2010-08-18": {
            "1. open": "34.2265",
            "2. high": "34.4191",
            "3. low": "33.9207",
            "4. close": "34.0254",
            "5. volume": "3577783"
        },
        "2010-08-17": {
            "1. open": "33.7155",
            "2. high": "34.4275",
            "3. low": "33.6109",
            "4. close": "34.3814",
            "5. volume": "5334774"
        },
        "2010-08-16": {
            "1. open": "33.0078",
            "2. high": "33.6192",
            "3. low": "32.8571",
            "4. close": "33.4643",
            "5. volume": "4458985"
        },
        "2010-08-13": {
            "1. open": "33.0664",
            "2. high": "33.4224",
            "3. low": "32.5723",
            "4. close": "32.7859",
            "5. volume": "4631268"
        },
        "2010-08-12": {
            "1. open": "33.5145",
            "2. high": "33.8370",
            "3. low": "32.2708",
            "4. close": "32.7231",
            "5. volume": "8242373"
        },
        "2010-08-11": {
            "1. open": "34.2181",
            "2. high": "34.3144",
            "3. low": "33.4308",
            "4. close": "33.6611",
            "5. volume": "4621733"
        },
        "2010-08-10": {
            "1. open": "35.0012",
            "2. high": "35.0012",
            "3. low": "34.2055",
            "4. close": "34.5280",
            "5. volume": "3796546"
        },
        "2010-08-09": {
            "1. open": "34.7792",
            "2. high": "35.1729",
            "3. low": "34.4191",
            "4. close": "35.1519",
            "5. volume": "3293590"
        },
        "2010-08-06": {
            "1. open": "35.5372",
            "2. high": "35.8052",
            "3. low": "34.2055",
            "4. close": "34.3102",
            "5. volume": "4907018"
        },
        "2010-08-05": {
            "1. open": "34.8672",
            "2. high": "35.5498",
            "3. low": "34.8085",
            "4. close": "35.2818",
            "5. volume": "4622741"
        },
        "2010-08-04": {
            "1. open": "35.0933",
            "2. high": "35.2608",
            "3. low": "34.7415",
            "4. close": "34.9091",
            "5. volume": "4591254"
        },
        "2010-08-03": {
            "1. open": "34.6201",
            "2. high": "35.2650",
            "3. low": "34.6201",
            "4. close": "35.1771",
            "5. volume": "5098202"
        },
        "2010-08-02": {
            "1. open": "34.4568",
            "2. high": "34.8295",
            "3. low": "34.0380",
            "4. close": "34.6745",
            "5. volume": "5475739"
        },
        "2010-07-30": {
            "1. open": "34.6033",
            "2. high": "34.9007",
            "3. low": "34.1678",
            "4. close": "34.6536",
            "5. volume": "4086051"
        },
        "2010-07-29": {
            "1. open": "34.8421",
            "2. high": "35.2692",
            "3. low": "34.4484",
            "4. close": "34.7039",
            "5. volume": "4215649"
        },
        "2010-07-28": {
            "1. open": "35.0933",
            "2. high": "35.1561",
            "3. low": "34.5657",
            "4. close": "34.7290",
            "5. volume": "4694897"
        },
        "2010-07-27": {
            "1. open": "36.1654",
            "2. high": "36.3329",
            "3. low": "34.1804",
            "4. close": "34.6243",
            "5. volume": "9558962"
        },
        "2010-07-26": {
            "1. open": "35.7969",
            "2. high": "36.1612",
            "3. low": "35.4786",
            "4. close": "36.1444",
            "5. volume": "2819454"
        },
        "2010-07-23": {
            "1. open": "35.2022",
            "2. high": "35.8680",
            "3. low": "34.9593",
            "4. close": "35.5833",
            "5. volume": "3407321"
        },
        "2010-07-22": {
            "1. open": "34.1636",
            "2. high": "35.6042",
            "3. low": "34.1343",
            "4. close": "35.3948",
            "5. volume": "4701387"
        },
        "2010-07-21": {
            "1. open": "34.8672",
            "2. high": "35.2189",
            "3. low": "34.1050",
            "4. close": "34.3018",
            "5. volume": "4833685"
        },
        "2010-07-20": {
            "1. open": "35.7215",
            "2. high": "35.9099",
            "3. low": "34.5908",
            "4. close": "34.6913",
            "5. volume": "5782423"
        },
        "2010-07-19": {
            "1. open": "36.0523",
            "2. high": "36.2031",
            "3. low": "35.3446",
            "4. close": "35.7047",
            "5. volume": "3768339"
        },
        "2010-07-16": {
            "1. open": "36.3413",
            "2. high": "37.4385",
            "3. low": "35.9602",
            "4. close": "36.0565",
            "5. volume": "8752466"
        },
        "2010-07-15": {
            "1. open": "36.4083",
            "2. high": "37.1495",
            "3. low": "35.8639",
            "4. close": "36.2449",
            "5. volume": "5048762"
        },
        "2010-07-14": {
            "1. open": "36.8815",
            "2. high": "37.2542",
            "3. low": "36.0691",
            "4. close": "36.4711",
            "5. volume": "4927125"
        },
        "2010-07-13": {
            "1. open": "34.6745",
            "2. high": "36.6888",
            "3. low": "34.6745",
            "4. close": "36.6888",
            "5. volume": "7332015"
        },
        "2010-07-12": {
            "1. open": "35.0096",
            "2. high": "35.1352",
            "3. low": "34.6578",
            "4. close": "34.8127",
            "5. volume": "2618542"
        },
        "2010-07-09": {
            "1. open": "35.0096",
            "2. high": "35.1561",
            "3. low": "34.6662",
            "4. close": "34.8714",
            "5. volume": "3677766"
        },
        "2010-07-08": {
            "1. open": "35.1854",
            "2. high": "35.4535",
            "3. low": "34.4610",
            "4. close": "34.8253",
            "5. volume": "5040252"
        },
        "2010-07-07": {
            "1. open": "34.3395",
            "2. high": "35.1729",
            "3. low": "33.9752",
            "4. close": "35.1310",
            "5. volume": "4794443"
        },
        "2010-07-06": {
            "1. open": "33.6276",
            "2. high": "35.1352",
            "3. low": "33.6276",
            "4. close": "34.5154",
            "5. volume": "4641089"
        },
        "2010-07-05": {
            "1. open": "33.9752",
            "2. high": "34.2139",
            "3. low": "33.4601",
            "4. close": "33.4601",
            "5. volume": "2916515"
        },
        "2010-07-02": {
            "1. open": "34.2558",
            "2. high": "34.7499",
            "3. low": "33.6485",
            "4. close": "33.7365",
            "5. volume": "4107690"
        },
        "2010-07-01": {
            "1. open": "34.7290",
            "2. high": "35.0263",
            "3. low": "33.6485",
            "4. close": "33.8537",
            "5. volume": "6138183"
        },
        "2010-06-30": {
            "1. open": "34.8588",
            "2. high": "35.5875",
            "3. low": "34.6075",
            "4. close": "35.1101",
            "5. volume": "5189813"
        },
        "2010-06-29": {
            "1. open": "35.5958",
            "2. high": "35.7759",
            "3. low": "34.3982",
            "4. close": "34.5740",
            "5. volume": "5391774"
        },
        "2010-06-28": {
            "1. open": "35.2943",
            "2. high": "36.3161",
            "3. low": "35.0598",
            "4. close": "36.2156",
            "5. volume": "4214508"
        },
        "2010-06-25": {
            "1. open": "35.9979",
            "2. high": "35.9979",
            "3. low": "34.9593",
            "4. close": "35.1896",
            "5. volume": "6805442"
        },
        "2010-06-24": {
            "1. open": "37.2626",
            "2. high": "37.4301",
            "3. low": "36.2240",
            "4. close": "36.3706",
            "5. volume": "5530779"
        },
        "2010-06-23": {
            "1. open": "36.7852",
            "2. high": "37.3924",
            "3. low": "36.6721",
            "4. close": "36.8103",
            "5. volume": "4581329"
        },
        "2010-06-22": {
            "1. open": "36.9778",
            "2. high": "37.2668",
            "3. low": "36.6302",
            "4. close": "37.2458",
            "5. volume": "4532434"
        },
        "2010-06-21": {
            "1. open": "36.9108",
            "2. high": "37.5180",
            "3. low": "36.8731",
            "4. close": "37.2709",
            "5. volume": "4978774"
        },
        "2010-06-18": {
            "1. open": "35.5749",
            "2. high": "36.3413",
            "3. low": "35.4702",
            "4. close": "36.1151",
            "5. volume": "11496020"
        },
        "2010-06-17": {
            "1. open": "34.3395",
            "2. high": "35.5456",
            "3. low": "34.2935",
            "4. close": "35.4409",
            "5. volume": "6149065"
        },
        "2010-06-16": {
            "1. open": "35.5582",
            "2. high": "35.6796",
            "3. low": "34.1511",
            "4. close": "34.4568",
            "5. volume": "8508930"
        },
        "2010-06-15": {
            "1. open": "35.1771",
            "2. high": "35.8387",
            "3. low": "34.9426",
            "4. close": "35.4535",
            "5. volume": "5432311"
        },
        "2010-06-14": {
            "1. open": "36.1821",
            "2. high": "36.3161",
            "3. low": "35.4912",
            "4. close": "35.6126",
            "5. volume": "5454105"
        },
        "2010-06-11": {
            "1. open": "36.3831",
            "2. high": "36.7517",
            "3. low": "35.2943",
            "4. close": "35.7927",
            "5. volume": "7367535"
        },
        "2010-06-10": {
            "1. open": "34.9384",
            "2. high": "36.6302",
            "3. low": "34.8756",
            "4. close": "36.2282",
            "5. volume": "9028786"
        },
        "2010-06-09": {
            "1. open": "34.0003",
            "2. high": "35.2189",
            "3. low": "33.8202",
            "4. close": "35.1268",
            "5. volume": "7513051"
        },
        "2010-06-08": {
            "1. open": "33.6276",
            "2. high": "33.8454",
            "3. low": "33.0581",
            "4. close": "33.7030",
            "5. volume": "5281122"
        },
        "2010-06-07": {
            "1. open": "33.2046",
            "2. high": "34.0129",
            "3. low": "33.1209",
            "4. close": "33.5690",
            "5. volume": "4936968"
        },
        "2010-06-04": {
            "1. open": "34.8002",
            "2. high": "34.8923",
            "3. low": "33.3931",
            "4. close": "33.8202",
            "5. volume": "5854552"
        },
        "2010-06-03": {
            "1. open": "34.9677",
            "2. high": "35.1687",
            "3. low": "34.4442",
            "4. close": "34.5573",
            "5. volume": "5290206"
        },
        "2010-06-02": {
            "1. open": "33.9207",
            "2. high": "34.3311",
            "3. low": "33.4810",
            "4. close": "34.1511",
            "5. volume": "4752020"
        },
        "2010-06-01": {
            "1. open": "34.1301",
            "2. high": "34.6997",
            "3. low": "33.5187",
            "4. close": "34.3311",
            "5. volume": "6004475"
        },
        "2010-05-31": {
            "1. open": "33.7951",
            "2. high": "34.4023",
            "3. low": "33.7616",
            "4. close": "34.3395",
            "5. volume": "2605552"
        },
        "2010-05-28": {
            "1. open": "33.9626",
            "2. high": "34.0673",
            "3. low": "33.4601",
            "4. close": "33.7532",
            "5. volume": "6029408"
        },
        "2010-05-27": {
            "1. open": "32.3294",
            "2. high": "33.6527",
            "3. low": "32.3294",
            "4. close": "33.4475",
            "5. volume": "7383835"
        },
        "2010-05-26": {
            "1. open": "31.4081",
            "2. high": "32.5555",
            "3. low": "31.4081",
            "4. close": "32.0279",
            "5. volume": "7345146"
        },
        "2010-05-25": {
            "1. open": "31.2071",
            "2. high": "31.4584",
            "3. low": "30.7129",
            "4. close": "31.1485",
            "5. volume": "7070615"
        },
        "2010-05-24": {
            "1. open": "32.6644",
            "2. high": "32.7733",
            "3. low": "31.3118",
            "4. close": "32.2331",
            "5. volume": "4566905"
        },
        "2010-05-21": {
            "1. open": "31.9525",
            "2. high": "32.6225",
            "3. low": "31.0815",
            "4. close": "32.5220",
            "5. volume": "11996590"
        },
        "2010-05-20": {
            "1. open": "34.0045",
            "2. high": "34.0380",
            "3. low": "31.2992",
            "4. close": "32.1619",
            "5. volume": "13231740"
        },
        "2010-05-19": {
            "1. open": "34.6745",
            "2. high": "35.0514",
            "3. low": "33.3722",
            "4. close": "33.6695",
            "5. volume": "11657640"
        },
        "2010-05-18": {
            "1. open": "34.6075",
            "2. high": "35.1101",
            "3. low": "34.2348",
            "4. close": "35.1059",
            "5. volume": "7074754"
        },
        "2010-05-17": {
            "1. open": "33.6779",
            "2. high": "34.7918",
            "3. low": "33.5103",
            "4. close": "34.4107",
            "5. volume": "7207025"
        },
        "2010-05-14": {
            "1. open": "34.3395",
            "2. high": "34.6578",
            "3. low": "33.6234",
            "4. close": "33.9836",
            "5. volume": "10660700"
        },
        "2010-05-13": {
            "1. open": "33.6695",
            "2. high": "34.7960",
            "3. low": "33.5187",
            "4. close": "34.6494",
            "5. volume": "7942952"
        },
        "2010-05-12": {
            "1. open": "32.1200",
            "2. high": "33.6444",
            "3. low": "31.8855",
            "4. close": "33.3261",
            "5. volume": "9938008"
        },
        "2010-05-11": {
            "1. open": "31.2699",
            "2. high": "32.4467",
            "3. low": "31.1317",
            "4. close": "32.3755",
            "5. volume": "7337027"
        },
        "2010-05-10": {
            "1. open": "30.7799",
            "2. high": "31.8352",
            "3. low": "30.6794",
            "4. close": "31.8352",
            "5. volume": "10956860"
        },
        "2010-05-07": {
            "1. open": "30.3612",
            "2. high": "30.9558",
            "3. low": "29.5655",
            "4. close": "30.0261",
            "5. volume": "14502880"
        },
        "2010-05-06": {
            "1. open": "30.8553",
            "2. high": "31.6049",
            "3. low": "30.6794",
            "4. close": "30.9307",
            "5. volume": "9240937"
        },
        "2010-05-05": {
            "1. open": "31.5924",
            "2. high": "31.5924",
            "3. low": "30.6585",
            "4. close": "31.0061",
            "5. volume": "8540241"
        },
        "2010-05-04": {
            "1. open": "32.5555",
            "2. high": "32.5681",
            "3. low": "30.9893",
            "4. close": "31.2992",
            "5. volume": "8670834"
        },
        "2010-05-03": {
            "1. open": "32.0865",
            "2. high": "32.5220",
            "3. low": "31.8897",
            "4. close": "32.3420",
            "5. volume": "3642363"
        },
        "2010-04-30": {
            "1. open": "32.4969",
            "2. high": "32.9157",
            "3. low": "32.1368",
            "4. close": "32.5095",
            "5. volume": "6865524"
        },
        "2010-04-29": {
            "1. open": "31.7012",
            "2. high": "32.6644",
            "3. low": "31.5589",
            "4. close": "32.4927",
            "5. volume": "8339167"
        },
        "2010-04-28": {
            "1. open": "31.7557",
            "2. high": "31.9776",
            "3. low": "30.8386",
            "4. close": "31.6300",
            "5. volume": "9360446"
        },
        "2010-04-27": {
            "1. open": "32.8822",
            "2. high": "33.4182",
            "3. low": "31.7682",
            "4. close": "31.7682",
            "5. volume": "9374392"
        },
        "2010-04-26": {
            "1. open": "32.8822",
            "2. high": "33.0999",
            "3. low": "32.4550",
            "4. close": "33.0581",
            "5. volume": "5081203"
        },
        "2010-04-23": {
            "1. open": "32.0028",
            "2. high": "32.7566",
            "3. low": "31.6719",
            "4. close": "32.5555",
            "5. volume": "7334815"
        },
        "2010-04-22": {
            "1. open": "32.2121",
            "2. high": "32.6309",
            "3. low": "31.5924",
            "4. close": "31.7012",
            "5. volume": "8558005"
        },
        "2010-04-21": {
            "1. open": "32.7147",
            "2. high": "32.9157",
            "3. low": "32.1451",
            "4. close": "32.2038",
            "5. volume": "7571428"
        },
        "2010-04-20": {
            "1. open": "32.4969",
            "2. high": "32.8654",
            "3. low": "32.2289",
            "4. close": "32.6644",
            "5. volume": "17912900"
        },
        "2010-04-19": {
            "1. open": "30.5622",
            "2. high": "30.7883",
            "3. low": "30.2523",
            "4. close": "30.4072",
            "5. volume": "4562817"
        },
        "2010-04-16": {
            "1. open": "30.7674",
            "2. high": "31.3076",
            "3. low": "30.4030",
            "4. close": "30.6041",
            "5. volume": "10818250"
        },
        "2010-04-15": {
            "1. open": "30.8218",
            "2. high": "30.9056",
            "3. low": "30.3109",
            "4. close": "30.7506",
            "5. volume": "5045109"
        },
        "2010-04-14": {
            "1. open": "30.3612",
            "2. high": "30.7757",
            "3. low": "30.1518",
            "4. close": "30.7129",
            "5. volume": "7117128"
        },
        "2010-04-13": {
            "1. open": "29.6744",
            "2. high": "30.1937",
            "3. low": "29.2975",
            "4. close": "30.1518",
            "5. volume": "6991914"
        },
        "2010-04-12": {
            "1. open": "29.8838",
            "2. high": "29.9340",
            "3. low": "29.3938",
            "4. close": "29.6576",
            "5. volume": "2756344"
        },
        "2010-04-09": {
            "1. open": "29.7330",
            "2. high": "29.8879",
            "3. low": "29.4022",
            "4. close": "29.6157",
            "5. volume": "3444372"
        },
        "2010-04-08": {
            "1. open": "29.5613",
            "2. high": "29.6157",
            "3. low": "29.1383",
            "4. close": "29.4650",
            "5. volume": "4056534"
        },
        "2010-04-07": {
            "1. open": "29.8126",
            "2. high": "30.0261",
            "3. low": "29.5487",
            "4. close": "29.6660",
            "5. volume": "4919793"
        },
        "2010-04-06": {
            "1. open": "29.7498",
            "2. high": "30.0178",
            "3. low": "29.5278",
            "4. close": "29.7372",
            "5. volume": "5439728"
        },
        "2010-04-01": {
            "1. open": "29.3812",
            "2. high": "29.7246",
            "3. low": "29.3645",
            "4. close": "29.6534",
            "5. volume": "4430424"
        },
        "2010-03-31": {
            "1. open": "29.0881",
            "2. high": "29.3100",
            "3. low": "28.8368",
            "4. close": "29.1928",
            "5. volume": "4819422"
        },
        "2010-03-30": {
            "1. open": "29.5529",
            "2. high": "29.6074",
            "3. low": "28.7614",
            "4. close": "28.9457",
            "5. volume": "4620694"
        },
        "2010-03-29": {
            "1. open": "29.5404",
            "2. high": "29.7539",
            "3. low": "29.1886",
            "4. close": "29.2723",
            "5. volume": "4379239"
        },
        "2010-03-26": {
            "1. open": "29.1928",
            "2. high": "29.5990",
            "3. low": "29.1342",
            "4. close": "29.2975",
            "5. volume": "4653206"
        },
        "2010-03-25": {
            "1. open": "29.0043",
            "2. high": "29.4734",
            "3. low": "28.8955",
            "4. close": "29.3268",
            "5. volume": "6060442"
        },
        "2010-03-24": {
            "1. open": "28.9373",
            "2. high": "29.0169",
            "3. low": "28.2966",
            "4. close": "28.8871",
            "5. volume": "5418302"
        },
        "2010-03-23": {
            "1. open": "28.8871",
            "2. high": "29.1007",
            "3. low": "28.5646",
            "4. close": "28.8536",
            "5. volume": "4596368"
        },
        "2010-03-22": {
            "1. open": "28.6400",
            "2. high": "28.9457",
            "3. low": "28.4097",
            "4. close": "28.8117",
            "5. volume": "5142959"
        },
        "2010-03-19": {
            "1. open": "28.9792",
            "2. high": "29.2221",
            "3. low": "28.6986",
            "4. close": "28.7908",
            "5. volume": "12552590"
        },
        "2010-03-18": {
            "1. open": "28.7698",
            "2. high": "29.1300",
            "3. low": "28.6191",
            "4. close": "29.0127",
            "5. volume": "5096540"
        },
        "2010-03-17": {
            "1. open": "28.8913",
            "2. high": "28.9792",
            "3. low": "28.4180",
            "4. close": "28.7698",
            "5. volume": "5404735"
        },
        "2010-03-16": {
            "1. open": "28.1417",
            "2. high": "28.6986",
            "3. low": "28.0705",
            "4. close": "28.5688",
            "5. volume": "5009542"
        },
        "2010-03-15": {
            "1. open": "28.1835",
            "2. high": "28.3385",
            "3. low": "27.8988",
            "4. close": "27.9155",
            "5. volume": "4338326"
        },
        "2010-03-12": {
            "1. open": "27.8066",
            "2. high": "28.1375",
            "3. low": "27.6643",
            "4. close": "28.0872",
            "5. volume": "5505350"
        },
        "2010-03-11": {
            "1. open": "27.5428",
            "2. high": "28.1082",
            "3. low": "27.5344",
            "4. close": "27.7983",
            "5. volume": "3862698"
        },
        "2010-03-10": {
            "1. open": "27.4967",
            "2. high": "27.8611",
            "3. low": "27.2874",
            "4. close": "27.7354",
            "5. volume": "3830323"
        },
        "2010-03-09": {
            "1. open": "27.5554",
            "2. high": "27.6266",
            "3. low": "27.0110",
            "4. close": "27.4423",
            "5. volume": "4742454"
        },
        "2010-03-08": {
            "1. open": "27.6140",
            "2. high": "27.8066",
            "3. low": "27.4130",
            "4. close": "27.6475",
            "5. volume": "4866336"
        },
        "2010-03-05": {
            "1. open": "26.8100",
            "2. high": "27.7229",
            "3. low": "26.8058",
            "4. close": "27.6266",
            "5. volume": "6910136"
        },
        "2010-03-04": {
            "1. open": "26.5880",
            "2. high": "27.0487",
            "3. low": "26.4414",
            "4. close": "26.7262",
            "5. volume": "5105012"
        },
        "2010-03-03": {
            "1. open": "26.3702",
            "2. high": "27.0110",
            "3. low": "26.3116",
            "4. close": "26.7597",
            "5. volume": "5243242"
        },
        "2010-03-02": {
            "1. open": "26.2990",
            "2. high": "26.8476",
            "3. low": "26.1650",
            "4. close": "26.5964",
            "5. volume": "4886586"
        },
        "2010-03-01": {
            "1. open": "26.0897",
            "2. high": "26.4205",
            "3. low": "25.7421",
            "4. close": "26.2530",
            "5. volume": "4952406"
        },
        "2010-02-26": {
            "1. open": "25.5913",
            "2. high": "26.0394",
            "3. low": "25.3442",
            "4. close": "25.6793",
            "5. volume": "5543692"
        },
        "2010-02-25": {
            "1. open": "25.7546",
            "2. high": "26.1567",
            "3. low": "25.2144",
            "4. close": "25.4196",
            "5. volume": "7091622"
        },
        "2010-02-24": {
            "1. open": "26.3409",
            "2. high": "26.3744",
            "3. low": "25.4866",
            "4. close": "25.9180",
            "5. volume": "8559742"
        },
        "2010-02-23": {
            "1. open": "26.5378",
            "2. high": "26.7178",
            "3. low": "25.9640",
            "4. close": "26.1734",
            "5. volume": "6829552"
        },
        "2010-02-22": {
            "1. open": "27.3041",
            "2. high": "27.3209",
            "3. low": "26.2697",
            "4. close": "26.2990",
            "5. volume": "7389273"
        },
        "2010-02-19": {
            "1. open": "26.1315",
            "2. high": "27.0696",
            "3. low": "25.8803",
            "4. close": "27.0528",
            "5. volume": "12988800"
        },
        "2010-02-18": {
            "1. open": "27.6768",
            "2. high": "27.9365",
            "3. low": "25.0637",
            "4. close": "26.3786",
            "5. volume": "31301410"
        },
        "2010-02-17": {
            "1. open": "27.7271",
            "2. high": "28.0328",
            "3. low": "27.5554",
            "4. close": "27.6726",
            "5. volume": "6210172"
        },
        "2010-02-16": {
            "1. open": "27.0110",
            "2. high": "27.3795",
            "3. low": "26.6508",
            "4. close": "27.3167",
            "5. volume": "5686793"
        },
        "2010-02-15": {
            "1. open": "27.2622",
            "2. high": "27.7313",
            "3. low": "26.7011",
            "4. close": "26.8100",
            "5. volume": "4000299"
        },
        "2010-02-12": {
            "1. open": "27.5805",
            "2. high": "27.8108",
            "3. low": "26.5838",
            "4. close": "27.1869",
            "5. volume": "8278840"
        },
        "2010-02-11": {
            "1. open": "28.3594",
            "2. high": "28.3929",
            "3. low": "27.0193",
            "4. close": "27.4465",
            "5. volume": "7074740"
        },
        "2010-02-10": {
            "1. open": "27.9909",
            "2. high": "28.5646",
            "3. low": "27.9239",
            "4. close": "28.1668",
            "5. volume": "5071050"
        },
        "2010-02-09": {
            "1. open": "28.1165",
            "2. high": "28.3469",
            "3. low": "27.6224",
            "4. close": "27.9113",
            "5. volume": "5262840"
        },
        "2010-02-08": {
            "1. open": "27.4632",
            "2. high": "28.0914",
            "3. low": "27.2999",
            "4. close": "27.8988",
            "5. volume": "8007602"
        },
        "2010-02-05": {
            "1. open": "27.8988",
            "2. high": "27.8988",
            "3. low": "26.8100",
            "4. close": "27.0696",
            "5. volume": "9548293"
        },
        "2010-02-04": {
            "1. open": "28.8913",
            "2. high": "29.0504",
            "3. low": "27.6475",
            "4. close": "27.7229",
            "5. volume": "6687906"
        },
        "2010-02-03": {
            "1. open": "28.4432",
            "2. high": "29.2723",
            "3. low": "28.3887",
            "4. close": "28.7614",
            "5. volume": "9336795"
        },
        "2010-02-02": {
            "1. open": "28.0705",
            "2. high": "28.3762",
            "3. low": "27.5721",
            "4. close": "28.2799",
            "5. volume": "5390553"
        },
        "2010-02-01": {
            "1. open": "27.6391",
            "2. high": "28.2631",
            "3. low": "27.6014",
            "4. close": "28.1165",
            "5. volume": "4938754"
        },
        "2010-01-29": {
            "1. open": "27.5135",
            "2. high": "28.4516",
            "3. low": "27.3837",
            "4. close": "27.9951",
            "5. volume": "7803237"
        },
        "2010-01-28": {
            "1. open": "28.0788",
            "2. high": "28.3092",
            "3. low": "27.0696",
            "4. close": "27.0696",
            "5. volume": "7095103"
        },
        "2010-01-27": {
            "1. open": "28.0202",
            "2. high": "28.1291",
            "3. low": "27.3083",
            "4. close": "27.5763",
            "5. volume": "8418253"
        },
        "2010-01-26": {
            "1. open": "27.7606",
            "2. high": "28.4348",
            "3. low": "27.3879",
            "4. close": "28.3594",
            "5. volume": "6578440"
        },
        "2010-01-25": {
            "1. open": "28.1082",
            "2. high": "28.5395",
            "3. low": "27.8192",
            "4. close": "28.0579",
            "5. volume": "5862171"
        },
        "2010-01-22": {
            "1. open": "28.8117",
            "2. high": "29.0295",
            "3. low": "27.8695",
            "4. close": "28.6274",
            "5. volume": "8960280"
        },
        "2010-01-21": {
            "1. open": "30.0680",
            "2. high": "30.2942",
            "3. low": "29.0504",
            "4. close": "29.1132",
            "5. volume": "5848743"
        },
        "2010-01-20": {
            "1. open": "30.5245",
            "2. high": "30.5873",
            "3. low": "29.5906",
            "4. close": "29.8126",
            "5. volume": "5802172"
        },
        "2010-01-19": {
            "1. open": "30.6962",
            "2. high": "30.8804",
            "3. low": "29.9256",
            "4. close": "30.7464",
            "5. volume": "7114600"
        },
        "2010-01-18": {
            "1. open": "30.6334",
            "2. high": "31.1987",
            "3. low": "30.3612",
            "4. close": "31.0856",
            "5. volume": "3279756"
        },
        "2010-01-15": {
            "1. open": "30.9893",
            "2. high": "31.2071",
            "3. low": "30.4156",
            "4. close": "30.5622",
            "5. volume": "6223989"
        },
        "2010-01-14": {
            "1. open": "30.6543",
            "2. high": "31.1526",
            "3. low": "30.5412",
            "4. close": "31.0731",
            "5. volume": "5976345"
        },
        "2010-01-13": {
            "1. open": "30.1518",
            "2. high": "30.4742",
            "3. low": "29.8209",
            "4. close": "30.3067",
            "5. volume": "4980468"
        },
        "2010-01-12": {
            "1. open": "31.2741",
            "2. high": "31.3243",
            "3. low": "30.2858",
            "4. close": "30.3863",
            "5. volume": "5007853"
        },
        "2010-01-11": {
            "1. open": "31.1485",
            "2. high": "31.5505",
            "3. low": "31.0270",
            "4. close": "31.1568",
            "5. volume": "4181175"
        },
        "2010-01-08": {
            "1. open": "30.9223",
            "2. high": "31.1150",
            "3. low": "30.3528",
            "4. close": "30.9349",
            "5. volume": "4837818"
        },
        "2010-01-07": {
            "1. open": "30.8637",
            "2. high": "30.9474",
            "3. low": "30.4449",
            "4. close": "30.7548",
            "5. volume": "6427484"
        },
        "2010-01-06": {
            "1. open": "31.1485",
            "2. high": "31.2657",
            "3. low": "30.6711",
            "4. close": "31.1987",
            "5. volume": "3615525"
        },
        "2010-01-05": {
            "1. open": "31.4081",
            "2. high": "31.4584",
            "3. low": "30.8804",
            "4. close": "31.1903",
            "5. volume": "3897480"
        },
        "2010-01-04": {
            "1. open": "31.1903",
            "2. high": "31.4877",
            "3. low": "30.9558",
            "4. close": "31.4500",
            "5. volume": "3673833"
        },
        "2009-12-30": {
            "1. open": "31.4165",
            "2. high": "31.5798",
            "3. low": "30.8972",
            "4. close": "31.1820",
            "5. volume": "1396127"
        },
        "2009-12-29": {
            "1. open": "31.6594",
            "2. high": "31.7389",
            "3. low": "31.4584",
            "4. close": "31.5337",
            "5. volume": "2100154"
        },
        "2009-12-28": {
            "1. open": "31.5672",
            "2. high": "31.6761",
            "3. low": "31.2448",
            "4. close": "31.5337",
            "5. volume": "1585461"
        },
        "2009-12-23": {
            "1. open": "31.3913",
            "2. high": "31.7222",
            "3. low": "31.0647",
            "4. close": "31.3411",
            "5. volume": "2134089"
        },
        "2009-12-22": {
            "1. open": "31.0480",
            "2. high": "31.3662",
            "3. low": "30.8637",
            "4. close": "31.2406",
            "5. volume": "2945832"
        },
        "2009-12-21": {
            "1. open": "30.9307",
            "2. high": "31.1359",
            "3. low": "30.3863",
            "4. close": "30.9851",
            "5. volume": "3927819"
        },
        "2009-12-18": {
            "1. open": "30.8846",
            "2. high": "31.3285",
            "3. low": "30.7590",
            "4. close": "30.7757",
            "5. volume": "11372920"
        },
        "2009-12-17": {
            "1. open": "30.8846",
            "2. high": "31.0563",
            "3. low": "30.4156",
            "4. close": "30.7799",
            "5. volume": "4956640"
        },
        "2009-12-16": {
            "1. open": "30.5706",
            "2. high": "31.2406",
            "3. low": "30.3863",
            "4. close": "31.0898",
            "5. volume": "4895183"
        },
        "2009-12-15": {
            "1. open": "30.3612",
            "2. high": "30.5538",
            "3. low": "30.0931",
            "4. close": "30.4533",
            "5. volume": "4385873"
        },
        "2009-12-14": {
            "1. open": "29.7330",
            "2. high": "30.2732",
            "3. low": "29.6953",
            "4. close": "30.1308",
            "5. volume": "4894650"
        },
        "2009-12-11": {
            "1. open": "29.4399",
            "2. high": "29.8126",
            "3. low": "29.3142",
            "4. close": "29.4692",
            "5. volume": "4285597"
        },
        "2009-12-10": {
            "1. open": "29.1886",
            "2. high": "29.4901",
            "3. low": "28.8536",
            "4. close": "29.3352",
            "5. volume": "3959245"
        },
        "2009-12-09": {
            "1. open": "29.5236",
            "2. high": "29.8251",
            "3. low": "28.8955",
            "4. close": "29.1970",
            "5. volume": "3789548"
        },
        "2009-12-08": {
            "1. open": "30.1937",
            "2. high": "30.7590",
            "3. low": "29.3017",
            "4. close": "29.6116",
            "5. volume": "5269049"
        },
        "2009-12-07": {
            "1. open": "29.8712",
            "2. high": "30.7046",
            "3. low": "29.6744",
            "4. close": "30.4742",
            "5. volume": "4663943"
        },
        "2009-12-04": {
            "1. open": "29.3854",
            "2. high": "30.4868",
            "3. low": "29.3310",
            "4. close": "30.0764",
            "5. volume": "4597468"
        },
        "2009-12-03": {
            "1. open": "29.8251",
            "2. high": "30.2439",
            "3. low": "29.5822",
            "4. close": "29.7037",
            "5. volume": "4290661"
        },
        "2009-12-02": {
            "1. open": "29.3142",
            "2. high": "29.9591",
            "3. low": "29.2598",
            "4. close": "29.4650",
            "5. volume": "5145910"
        },
        "2009-12-01": {
            "1. open": "28.5604",
            "2. high": "29.4817",
            "3. low": "28.4725",
            "4. close": "29.4022",
            "5. volume": "5131669"
        },
        "2009-11-30": {
            "1. open": "28.9373",
            "2. high": "29.2723",
            "3. low": "27.6098",
            "4. close": "28.2422",
            "5. volume": "7444711"
        },
        "2009-11-27": {
            "1. open": "27.7229",
            "2. high": "29.1886",
            "3. low": "27.6559",
            "4. close": "29.0001",
            "5. volume": "7127479"
        },
        "2009-11-26": {
            "1. open": "29.6283",
            "2. high": "29.7330",
            "3. low": "28.3217",
            "4. close": "28.5646",
            "5. volume": "8593000"
        },
        "2009-11-25": {
            "1. open": "30.0680",
            "2. high": "30.2523",
            "3. low": "29.4943",
            "4. close": "29.9256",
            "5. volume": "4219879"
        },
        "2009-11-24": {
            "1. open": "29.5236",
            "2. high": "30.2397",
            "3. low": "29.4440",
            "4. close": "29.6827",
            "5. volume": "4197562"
        },
        "2009-11-23": {
            "1. open": "29.6492",
            "2. high": "30.1518",
            "3. low": "29.6492",
            "4. close": "29.8754",
            "5. volume": "3857825"
        },
        "2009-11-20": {
            "1. open": "29.8293",
            "2. high": "30.0010",
            "3. low": "29.1467",
            "4. close": "29.2933",
            "5. volume": "6175312"
        },
        "2009-11-19": {
            "1. open": "30.0261",
            "2. high": "30.1434",
            "3. low": "29.4734",
            "4. close": "29.5739",
            "5. volume": "4404182"
        },
        "2009-11-18": {
            "1. open": "29.8586",
            "2. high": "30.4617",
            "3. low": "29.8084",
            "4. close": "30.1350",
            "5. volume": "5562276"
        },
        "2009-11-17": {
            "1. open": "29.9717",
            "2. high": "30.1853",
            "3. low": "29.6157",
            "4. close": "29.6534",
            "5. volume": "4512144"
        },
        "2009-11-16": {
            "1. open": "28.9918",
            "2. high": "30.2355",
            "3. low": "28.9918",
            "4. close": "29.9926",
            "5. volume": "9361738"
        },
        "2009-11-13": {
            "1. open": "28.2673",
            "2. high": "28.8117",
            "3. low": "28.1500",
            "4. close": "28.7279",
            "5. volume": "5095505"
        },
        "2009-11-12": {
            "1. open": "28.8284",
            "2. high": "29.1174",
            "3. low": "28.5437",
            "4. close": "28.5437",
            "5. volume": "4475560"
        },
        "2009-11-11": {
            "1. open": "28.6400",
            "2. high": "29.0462",
            "3. low": "28.5604",
            "4. close": "28.8284",
            "5. volume": "4517813"
        },
        "2009-11-10": {
            "1. open": "28.3217",
            "2. high": "28.9708",
            "3. low": "28.1710",
            "4. close": "28.3385",
            "5. volume": "6173639"
        },
        "2009-11-09": {
            "1. open": "28.2254",
            "2. high": "28.5521",
            "3. low": "27.9951",
            "4. close": "28.4306",
            "5. volume": "4249195"
        },
        "2009-11-06": {
            "1. open": "27.3041",
            "2. high": "28.2045",
            "3. low": "27.0487",
            "4. close": "27.8150",
            "5. volume": "7244760"
        },
        "2009-11-05": {
            "1. open": "26.8686",
            "2. high": "27.5302",
            "3. low": "26.6383",
            "4. close": "27.3544",
            "5. volume": "6853574"
        },
        "2009-11-04": {
            "1. open": "27.3795",
            "2. high": "27.6308",
            "3. low": "27.1282",
            "4. close": "27.2748",
            "5. volume": "7976025"
        },
        "2009-11-03": {
            "1. open": "27.0947",
            "2. high": "27.3502",
            "3. low": "26.2572",
            "4. close": "26.4456",
            "5. volume": "9892068"
        },
        "2009-11-02": {
            "1. open": "27.3879",
            "2. high": "27.9741",
            "3. low": "27.3544",
            "4. close": "27.6726",
            "5. volume": "5838691"
        },
        "2009-10-30": {
            "1. open": "28.8159",
            "2. high": "29.4105",
            "3. low": "27.5554",
            "4. close": "27.7061",
            "5. volume": "8020797"
        },
        "2009-10-29": {
            "1. open": "27.7145",
            "2. high": "29.1886",
            "3. low": "27.3502",
            "4. close": "28.9666",
            "5. volume": "9334140"
        },
        "2009-10-28": {
            "1. open": "29.0169",
            "2. high": "29.1886",
            "3. low": "27.1031",
            "4. close": "27.8192",
            "5. volume": "14628640"
        },
        "2009-10-27": {
            "1. open": "30.3193",
            "2. high": "30.3528",
            "3. low": "29.0211",
            "4. close": "29.3687",
            "5. volume": "8696456"
        },
        "2009-10-26": {
            "1. open": "31.1150",
            "2. high": "31.2908",
            "3. low": "29.8879",
            "4. close": "30.0094",
            "5. volume": "5427814"
        },
        "2009-10-23": {
            "1. open": "31.0982",
            "2. high": "31.5840",
            "3. low": "30.8721",
            "4. close": "30.8846",
            "5. volume": "4753380"
        },
        "2009-10-22": {
            "1. open": "30.7799",
            "2. high": "31.0186",
            "3. low": "30.3612",
            "4. close": "30.7632",
            "5. volume": "5450776"
        },
        "2009-10-21": {
            "1. open": "30.9223",
            "2. high": "31.3537",
            "3. low": "30.1727",
            "4. close": "31.1359",
            "5. volume": "7224891"
        },
        "2009-10-20": {
            "1. open": "31.5756",
            "2. high": "31.7389",
            "3. low": "30.7464",
            "4. close": "30.9768",
            "5. volume": "8907386"
        },
        "2009-10-19": {
            "1. open": "29.8251",
            "2. high": "31.7096",
            "3. low": "29.7749",
            "4. close": "31.5086",
            "5. volume": "14024350"
        },
        "2009-10-16": {
            "1. open": "29.4399",
            "2. high": "30.4240",
            "3. low": "29.3226",
            "4. close": "29.4482",
            "5. volume": "10165700"
        },
        "2009-10-15": {
            "1. open": "29.3142",
            "2. high": "29.6325",
            "3. low": "29.1635",
            "4. close": "29.3938",
            "5. volume": "7547829"
        },
        "2009-10-14": {
            "1. open": "28.9792",
            "2. high": "29.5027",
            "3. low": "28.8201",
            "4. close": "29.3980",
            "5. volume": "10965670"
        },
        "2009-10-13": {
            "1. open": "28.8955",
            "2. high": "29.1048",
            "3. low": "28.5186",
            "4. close": "28.8745",
            "5. volume": "4667060"
        },
        "2009-10-12": {
            "1. open": "28.9792",
            "2. high": "29.2598",
            "3. low": "28.8494",
            "4. close": "29.1467",
            "5. volume": "6896996"
        },
        "2009-10-09": {
            "1. open": "28.8536",
            "2. high": "29.3142",
            "3. low": "28.6903",
            "4. close": "29.0839",
            "5. volume": "7265661"
        },
        "2009-10-08": {
            "1. open": "28.6861",
            "2. high": "28.9625",
            "3. low": "28.5269",
            "4. close": "28.9080",
            "5. volume": "6775851"
        },
        "2009-10-07": {
            "1. open": "28.3050",
            "2. high": "28.5102",
            "3. low": "27.8066",
            "4. close": "28.0788",
            "5. volume": "3993038"
        },
        "2009-10-06": {
            "1. open": "27.3879",
            "2. high": "28.2673",
            "3. low": "27.2706",
            "4. close": "28.2673",
            "5. volume": "6272116"
        },
        "2009-10-05": {
            "1. open": "27.4046",
            "2. high": "27.5512",
            "3. low": "26.9691",
            "4. close": "27.3460",
            "5. volume": "5025801"
        },
        "2009-10-02": {
            "1. open": "27.5972",
            "2. high": "28.3217",
            "3. low": "27.3544",
            "4. close": "27.4591",
            "5. volume": "6796491"
        },
        "2009-10-01": {
            "1. open": "28.8955",
            "2. high": "29.0211",
            "3. low": "27.9741",
            "4. close": "27.9741",
            "5. volume": "7400419"
        },
        "2009-09-30": {
            "1. open": "28.9122",
            "2. high": "29.0211",
            "3. low": "28.1249",
            "4. close": "28.8159",
            "5. volume": "7824253"
        },
        "2009-09-29": {
            "1. open": "28.8955",
            "2. high": "28.9625",
            "3. low": "28.5772",
            "4. close": "28.7279",
            "5. volume": "3518159"
        },
        "2009-09-28": {
            "1. open": "28.0579",
            "2. high": "28.8201",
            "3. low": "27.4758",
            "4. close": "28.8201",
            "5. volume": "5214773"
        },
        "2009-09-25": {
            "1. open": "28.5186",
            "2. high": "28.8033",
            "3. low": "28.0621",
            "4. close": "28.1919",
            "5. volume": "4423038"
        },
        "2009-09-24": {
            "1. open": "28.3050",
            "2. high": "29.0169",
            "3. low": "27.9448",
            "4. close": "28.2254",
            "5. volume": "6143031"
        },
        "2009-09-23": {
            "1. open": "28.5186",
            "2. high": "28.8452",
            "3. low": "28.2338",
            "4. close": "28.4180",
            "5. volume": "5171363"
        },
        "2009-09-22": {
            "1. open": "27.8150",
            "2. high": "28.7656",
            "3. low": "27.7941",
            "4. close": "28.6442",
            "5. volume": "5259374"
        },
        "2009-09-21": {
            "1. open": "27.9406",
            "2. high": "28.1165",
            "3. low": "27.4381",
            "4. close": "27.6894",
            "5. volume": "4615469"
        },
        "2009-09-18": {
            "1. open": "28.3510",
            "2. high": "28.5939",
            "3. low": "28.0076",
            "4. close": "28.0076",
            "5. volume": "17983561"
        },
        "2009-09-17": {
            "1. open": "29.0630",
            "2. high": "29.0630",
            "3. low": "28.0747",
            "4. close": "28.2966",
            "5. volume": "6037635"
        },
        "2009-09-16": {
            "1. open": "27.9909",
            "2. high": "28.9122",
            "3. low": "27.8485",
            "4. close": "28.5353",
            "5. volume": "6931977"
        },
        "2009-09-15": {
            "1. open": "27.9741",
            "2. high": "28.0076",
            "3. low": "27.3585",
            "4. close": "27.7313",
            "5. volume": "5072385"
        },
        "2009-09-14": {
            "1. open": "27.7229",
            "2. high": "28.0370",
            "3. low": "27.2580",
            "4. close": "27.9741",
            "5. volume": "4886650"
        },
        "2009-09-11": {
            "1. open": "28.0579",
            "2. high": "28.3762",
            "3. low": "27.6391",
            "4. close": "28.0621",
            "5. volume": "4110855"
        },
        "2009-09-10": {
            "1. open": "28.1668",
            "2. high": "28.3845",
            "3. low": "27.6056",
            "4. close": "27.9658",
            "5. volume": "6000722"
        },
        "2009-09-09": {
            "1. open": "26.7765",
            "2. high": "27.9532",
            "3. low": "26.6341",
            "4. close": "27.8988",
            "5. volume": "7583617"
        },
        "2009-09-08": {
            "1. open": "27.4297",
            "2. high": "27.7899",
            "3. low": "26.7178",
            "4. close": "26.9649",
            "5. volume": "4599090"
        },
        "2009-09-07": {
            "1. open": "26.9942",
            "2. high": "27.5009",
            "3. low": "26.8435",
            "4. close": "27.2664",
            "5. volume": "4410266"
        },
        "2009-09-04": {
            "1. open": "25.6751",
            "2. high": "26.9691",
            "3. low": "25.6290",
            "4. close": "26.6592",
            "5. volume": "8892601"
        },
        "2009-09-03": {
            "1. open": "25.7630",
            "2. high": "25.9012",
            "3. low": "25.2060",
            "4. close": "25.3694",
            "5. volume": "5914092"
        },
        "2009-09-02": {
            "1. open": "25.3777",
            "2. high": "25.6290",
            "3. low": "24.8082",
            "4. close": "25.2479",
            "5. volume": "6566752"
        },
        "2009-09-01": {
            "1. open": "26.7346",
            "2. high": "26.8100",
            "3. low": "25.6541",
            "4. close": "25.6709",
            "5. volume": "5233958"
        },
        "2009-08-31": {
            "1. open": "26.4289",
            "2. high": "26.5461",
            "3. low": "26.0813",
            "4. close": "26.4079",
            "5. volume": "3042795"
        },
        "2009-08-28": {
            "1. open": "26.6759",
            "2. high": "27.0528",
            "3. low": "26.4414",
            "4. close": "26.7723",
            "5. volume": "4663139"
        },
        "2009-08-27": {
            "1. open": "26.9691",
            "2. high": "27.3711",
            "3. low": "26.0059",
            "4. close": "26.3912",
            "5. volume": "4822950"
        },
        "2009-08-26": {
            "1. open": "27.2287",
            "2. high": "27.8401",
            "3. low": "26.9858",
            "4. close": "27.1282",
            "5. volume": "3963678"
        },
        "2009-08-25": {
            "1. open": "27.0110",
            "2. high": "27.8736",
            "3. low": "27.0110",
            "4. close": "27.5554",
            "5. volume": "4103560"
        },
        "2009-08-24": {
            "1. open": "27.6391",
            "2. high": "27.9197",
            "3. low": "27.1157",
            "4. close": "27.3795",
            "5. volume": "3576074"
        },
        "2009-08-21": {
            "1. open": "26.4666",
            "2. high": "27.6726",
            "3. low": "26.3409",
            "4. close": "27.6056",
            "5. volume": "6825171"
        },
        "2009-08-20": {
            "1. open": "26.3367",
            "2. high": "26.9607",
            "3. low": "26.2488",
            "4. close": "26.7890",
            "5. volume": "4085318"
        },
        "2009-08-19": {
            "1. open": "25.5620",
            "2. high": "26.0268",
            "3. low": "25.3024",
            "4. close": "25.8468",
            "5. volume": "3604989"
        },
        "2009-08-18": {
            "1. open": "26.0017",
            "2. high": "26.2907",
            "3. low": "25.4615",
            "4. close": "26.0562",
            "5. volume": "3472564"
        },
        "2009-08-17": {
            "1. open": "26.5084",
            "2. high": "26.7346",
            "3. low": "25.6458",
            "4. close": "25.9138",
            "5. volume": "5519310"
        },
        "2009-08-14": {
            "1. open": "27.2622",
            "2. high": "27.5344",
            "3. low": "26.6424",
            "4. close": "26.8100",
            "5. volume": "3830418"
        },
        "2009-08-13": {
            "1. open": "26.7681",
            "2. high": "27.4549",
            "3. low": "26.4666",
            "4. close": "27.1282",
            "5. volume": "4474927"
        },
        "2009-08-12": {
            "1. open": "26.2990",
            "2. high": "26.8141",
            "3. low": "26.0436",
            "4. close": "26.6341",
            "5. volume": "3733526"
        },
        "2009-08-11": {
            "1. open": "27.1785",
            "2. high": "27.5889",
            "3. low": "26.1985",
            "4. close": "26.4582",
            "5. volume": "5796704"
        },
        "2009-08-10": {
            "1. open": "27.4297",
            "2. high": "27.4967",
            "3. low": "26.7723",
            "4. close": "27.0863",
            "5. volume": "5461540"
        },
        "2009-08-07": {
            "1. open": "27.3041",
            "2. high": "28.3427",
            "3. low": "26.7094",
            "4. close": "28.1249",
            "5. volume": "5742905"
        },
        "2009-08-06": {
            "1. open": "27.5386",
            "2. high": "27.9323",
            "3. low": "27.0361",
            "4. close": "27.3041",
            "5. volume": "3706362"
        },
        "2009-08-05": {
            "1. open": "28.1835",
            "2. high": "28.4683",
            "3. low": "27.2957",
            "4. close": "27.4172",
            "5. volume": "5967288"
        },
        "2009-08-04": {
            "1. open": "28.1417",
            "2. high": "28.4348",
            "3. low": "27.1240",
            "4. close": "28.3343",
            "5. volume": "6486755"
        },
        "2009-08-03": {
            "1. open": "27.1366",
            "2. high": "28.3678",
            "3. low": "27.0193",
            "4. close": "28.1207",
            "5. volume": "9064884"
        },
        "2009-07-31": {
            "1. open": "26.6341",
            "2. high": "27.5051",
            "3. low": "26.6341",
            "4. close": "27.1952",
            "5. volume": "6916329"
        },
        "2009-07-30": {
            "1. open": "26.8058",
            "2. high": "27.1869",
            "3. low": "25.9850",
            "4. close": "26.7513",
            "5. volume": "6474889"
        },
        "2009-07-29": {
            "1. open": "25.1265",
            "2. high": "26.8435",
            "3. low": "24.9757",
            "4. close": "26.3493",
            "5. volume": "11933250"
        },
        "2009-07-28": {
            "1. open": "25.7044",
            "2. high": "25.9640",
            "3. low": "24.9590",
            "4. close": "25.2019",
            "5. volume": "5462915"
        },
        "2009-07-27": {
            "1. open": "26.7178",
            "2. high": "26.7178",
            "3. low": "25.2772",
            "4. close": "25.5788",
            "5. volume": "7109198"
        },
        "2009-07-24": {
            "1. open": "25.8384",
            "2. high": "26.9691",
            "3. low": "25.7379",
            "4. close": "26.2195",
            "5. volume": "7532473"
        },
        "2009-07-23": {
            "1. open": "25.1223",
            "2. high": "26.0562",
            "3. low": "24.8920",
            "4. close": "25.9557",
            "5. volume": "7141330"
        },
        "2009-07-22": {
            "1. open": "25.2102",
            "2. high": "25.4071",
            "3. low": "24.7328",
            "4. close": "25.1600",
            "5. volume": "6415493"
        },
        "2009-07-21": {
            "1. open": "24.8920",
            "2. high": "25.5076",
            "3. low": "24.4146",
            "4. close": "25.4364",
            "5. volume": "7682997"
        },
        "2009-07-20": {
            "1. open": "24.6072",
            "2. high": "25.1014",
            "3. low": "24.4732",
            "4. close": "24.9632",
            "5. volume": "7010618"
        },
        "2009-07-17": {
            "1. open": "23.8702",
            "2. high": "24.4564",
            "3. low": "23.8408",
            "4. close": "24.2471",
            "5. volume": "7083463"
        },
        "2009-07-16": {
            "1. open": "23.3257",
            "2. high": "24.0293",
            "3. low": "23.2001",
            "4. close": "23.7696",
            "5. volume": "7395931"
        },
        "2009-07-15": {
            "1. open": "22.3207",
            "2. high": "23.4430",
            "3. low": "22.2621",
            "4. close": "23.3425",
            "5. volume": "9282837"
        },
        "2009-07-14": {
            "1. open": "21.6506",
            "2. high": "22.3626",
            "3. low": "21.3743",
            "4. close": "22.1532",
            "5. volume": "5956291"
        },
        "2009-07-13": {
            "1. open": "20.1933",
            "2. high": "21.5753",
            "3. low": "20.1766",
            "4. close": "21.5250",
            "5. volume": "6797758"
        },
        "2009-07-10": {
            "1. open": "20.2352",
            "2. high": "20.7461",
            "3. low": "20.0635",
            "4. close": "20.2980",
            "5. volume": "4893256"
        },
        "2009-07-09": {
            "1. open": "20.1179",
            "2. high": "20.6372",
            "3. low": "20.0384",
            "4. close": "20.3357",
            "5. volume": "5569261"
        },
        "2009-07-08": {
            "1. open": "20.2603",
            "2. high": "20.4278",
            "3. low": "19.6950",
            "4. close": "19.8080",
            "5. volume": "6532263"
        },
        "2009-07-07": {
            "1. open": "20.7461",
            "2. high": "21.1565",
            "3. low": "20.1849",
            "4. close": "20.2687",
            "5. volume": "5600930"
        },
        "2009-07-06": {
            "1. open": "20.6037",
            "2. high": "20.7293",
            "3. low": "20.1891",
            "4. close": "20.5744",
            "5. volume": "4660272"
        },
        "2009-07-03": {
            "1. open": "20.9722",
            "2. high": "21.1900",
            "3. low": "20.6121",
            "4. close": "20.9345",
            "5. volume": "4141750"
        },
        "2009-07-02": {
            "1. open": "22.0108",
            "2. high": "22.1029",
            "3. low": "20.9220",
            "4. close": "20.9220",
            "5. volume": "6334885"
        },
        "2009-07-01": {
            "1. open": "21.5920",
            "2. high": "22.3207",
            "3. low": "21.5334",
            "4. close": "22.1490",
            "5. volume": "3983376"
        },
        "2009-06-30": {
            "1. open": "22.1532",
            "2. high": "22.1867",
            "3. low": "21.4413",
            "4. close": "21.5920",
            "5. volume": "4050481"
        },
        "2009-06-29": {
            "1. open": "21.6004",
            "2. high": "22.2327",
            "3. low": "21.4413",
            "4. close": "22.0443",
            "5. volume": "3845841"
        },
        "2009-06-26": {
            "1. open": "21.6716",
            "2. high": "22.0275",
            "3. low": "21.4706",
            "4. close": "21.6004",
            "5. volume": "6487533"
        },
        "2009-06-25": {
            "1. open": "21.4831",
            "2. high": "21.5166",
            "3. low": "20.5283",
            "4. close": "21.2612",
            "5. volume": "4562809"
        },
        "2009-06-24": {
            "1. open": "21.1062",
            "2. high": "21.6506",
            "3. low": "20.7880",
            "4. close": "21.5292",
            "5. volume": "5447890"
        },
        "2009-06-23": {
            "1. open": "20.4320",
            "2. high": "21.4078",
            "3. low": "20.1263",
            "4. close": "21.0183",
            "5. volume": "8959539"
        },
        "2009-06-22": {
            "1. open": "20.6456",
            "2. high": "20.9052",
            "3. low": "20.3273",
            "4. close": "20.3943",
            "5. volume": "9667071"
        },
        "2009-06-19": {
            "1. open": "20.7880",
            "2. high": "21.0267",
            "3. low": "20.3231",
            "4. close": "20.4613",
            "5. volume": "16075410"
        },
        "2009-06-18": {
            "1. open": "20.9387",
            "2. high": "21.3324",
            "3. low": "20.3776",
            "4. close": "21.0183",
            "5. volume": "7621512"
        },
        "2009-06-17": {
            "1. open": "21.4915",
            "2. high": "21.6674",
            "3. low": "20.4990",
            "4. close": "20.9094",
            "5. volume": "8334879"
        },
        "2009-06-16": {
            "1. open": "21.8852",
            "2. high": "21.9354",
            "3. low": "21.1523",
            "4. close": "21.6465",
            "5. volume": "5927219"
        },
        "2009-06-15": {
            "1. open": "23.0912",
            "2. high": "23.2336",
            "3. low": "21.5669",
            "4. close": "21.7721",
            "5. volume": "9085531"
        },
        "2009-06-12": {
            "1. open": "23.1582",
            "2. high": "23.8785",
            "3. low": "23.1582",
            "4. close": "23.2881",
            "5. volume": "6193061"
        },
        "2009-06-11": {
            "1. open": "22.7813",
            "2. high": "23.5268",
            "3. low": "22.6557",
            "4. close": "23.3257",
            "5. volume": "4871215"
        },
        "2009-06-10": {
            "1. open": "22.5678",
            "2. high": "23.1499",
            "3. low": "22.4463",
            "4. close": "22.7185",
            "5. volume": "5819608"
        },
        "2009-06-09": {
            "1. open": "22.4463",
            "2. high": "22.6557",
            "3. low": "21.7847",
            "4. close": "22.1239",
            "5. volume": "6197845"
        },
        "2009-06-08": {
            "1. open": "22.8651",
            "2. high": "23.0368",
            "3. low": "22.2076",
            "4. close": "22.4463",
            "5. volume": "6350460"
        },
        "2009-06-05": {
            "1. open": "22.8232",
            "2. high": "23.6566",
            "3. low": "22.6808",
            "4. close": "23.2252",
            "5. volume": "6477930"
        },
        "2009-06-04": {
            "1. open": "22.4505",
            "2. high": "23.2169",
            "3. low": "22.3751",
            "4. close": "22.9112",
            "5. volume": "6276760"
        },
        "2009-06-03": {
            "1. open": "23.4514",
            "2. high": "23.5519",
            "3. low": "22.2956",
            "4. close": "22.5720",
            "5. volume": "5243535"
        },
        "2009-06-02": {
            "1. open": "23.1624",
            "2. high": "23.8702",
            "3. low": "23.0452",
            "4. close": "23.4011",
            "5. volume": "6937607"
        },
        "2009-06-01": {
            "1. open": "22.2914",
            "2. high": "23.6440",
            "3. low": "22.2872",
            "4. close": "23.4723",
            "5. volume": "8494503"
        },
        "2009-05-29": {
            "1. open": "21.7930",
            "2. high": "21.9815",
            "3. low": "21.4831",
            "4. close": "21.6506",
            "5. volume": "6840933"
        },
        "2009-05-28": {
            "1. open": "21.6925",
            "2. high": "21.9270",
            "3. low": "20.9722",
            "4. close": "21.3659",
            "5. volume": "6427550"
        },
        "2009-05-27": {
            "1. open": "21.8768",
            "2. high": "22.3081",
            "3. low": "21.7470",
            "4. close": "22.0527",
            "5. volume": "7317731"
        },
        "2009-05-26": {
            "1. open": "20.6456",
            "2. high": "21.8056",
            "3. low": "20.0844",
            "4. close": "21.6423",
            "5. volume": "7805900"
        },
        "2009-05-25": {
            "1. open": "20.9806",
            "2. high": "21.0267",
            "3. low": "20.1598",
            "4. close": "20.8047",
            "5. volume": "3166757"
        },
        "2009-05-22": {
            "1. open": "21.3366",
            "2. high": "21.4999",
            "3. low": "20.5786",
            "4. close": "20.9387",
            "5. volume": "5863225"
        },
        "2009-05-21": {
            "1. open": "22.0024",
            "2. high": "22.1657",
            "3. low": "21.1104",
            "4. close": "21.1732",
            "5. volume": "6196270"
        },
        "2009-05-20": {
            "1. open": "21.8600",
            "2. high": "22.4840",
            "3. low": "21.8140",
            "4. close": "22.2621",
            "5. volume": "8054951"
        },
        "2009-05-19": {
            "1. open": "21.3575",
            "2. high": "22.3458",
            "3. low": "21.3366",
            "4. close": "21.7177",
            "5. volume": "13210420"
        },
        "2009-05-18": {
            "1. open": "20.9806",
            "2. high": "21.6506",
            "3. low": "20.9010",
            "4. close": "21.2696",
            "5. volume": "9137978"
        },
        "2009-05-15": {
            "1. open": "21.2738",
            "2. high": "21.3282",
            "3. low": "20.5786",
            "4. close": "20.9764",
            "5. volume": "6472392"
        },
        "2009-05-14": {
            "1. open": "20.9387",
            "2. high": "21.1565",
            "3. low": "20.4362",
            "4. close": "21.0811",
            "5. volume": "5924092"
        },
        "2009-05-13": {
            "1. open": "22.1113",
            "2. high": "22.2034",
            "3. low": "20.9220",
            "4. close": "21.0434",
            "5. volume": "7600579"
        },
        "2009-05-12": {
            "1. open": "22.1113",
            "2. high": "22.7353",
            "3. low": "21.4496",
            "4. close": "21.8600",
            "5. volume": "7569778"
        },
        "2009-05-11": {
            "1. open": "23.0577",
            "2. high": "23.1834",
            "3. low": "22.2076",
            "4. close": "22.4421",
            "5. volume": "6144591"
        },
        "2009-05-08": {
            "1. open": "23.2127",
            "2. high": "23.6524",
            "3. low": "22.6976",
            "4. close": "23.1666",
            "5. volume": "6156503"
        },
        "2009-05-07": {
            "1. open": "23.8534",
            "2. high": "24.2973",
            "3. low": "22.9070",
            "4. close": "23.1666",
            "5. volume": "8101393"
        },
        "2009-05-06": {
            "1. open": "23.3969",
            "2. high": "24.3141",
            "3. low": "23.3886",
            "4. close": "23.5812",
            "5. volume": "6980122"
        },
        "2009-05-05": {
            "1. open": "23.0745",
            "2. high": "23.9455",
            "3. low": "23.0577",
            "4. close": "23.3969",
            "5. volume": "6642570"
        },
        "2009-05-04": {
            "1. open": "23.0912",
            "2. high": "23.4011",
            "3. low": "22.6390",
            "4. close": "23.1582",
            "5. volume": "4938479"
        },
        "2009-04-30": {
            "1. open": "23.2336",
            "2. high": "23.6189",
            "3. low": "22.6138",
            "4. close": "22.7353",
            "5. volume": "8396305"
        },
        "2009-04-29": {
            "1. open": "22.5301",
            "2. high": "22.9070",
            "3. low": "22.2872",
            "4. close": "22.7730",
            "5. volume": "8416692"
        },
        "2009-04-28": {
            "1. open": "22.5720",
            "2. high": "22.8609",
            "3. low": "20.9387",
            "4. close": "22.0946",
            "5. volume": "16384080"
        },
        "2009-04-27": {
            "1. open": "22.3626",
            "2. high": "23.2671",
            "3. low": "21.9605",
            "4. close": "22.9363",
            "5. volume": "7147161"
        },
        "2009-04-24": {
            "1. open": "21.7218",
            "2. high": "22.9907",
            "3. low": "21.3240",
            "4. close": "22.8358",
            "5. volume": "8041964"
        },
        "2009-04-23": {
            "1. open": "21.5920",
            "2. high": "22.8483",
            "3. low": "21.4790",
            "4. close": "22.0652",
            "5. volume": "9188919"
        },
        "2009-04-22": {
            "1. open": "20.7796",
            "2. high": "21.9270",
            "3. low": "20.2980",
            "4. close": "21.9270",
            "5. volume": "7498612"
        },
        "2009-04-21": {
            "1. open": "20.7545",
            "2. high": "20.9052",
            "3. low": "19.9672",
            "4. close": "20.6875",
            "5. volume": "8243517"
        },
        "2009-04-20": {
            "1. open": "22.0820",
            "2. high": "22.3039",
            "3. low": "20.3566",
            "4. close": "20.6414",
            "5. volume": "8765909"
        },
        "2009-04-17": {
            "1. open": "21.3073",
            "2. high": "22.5008",
            "3. low": "21.0015",
            "4. close": "22.3207",
            "5. volume": "11741840"
        },
        "2009-04-16": {
            "1. open": "21.1230",
            "2. high": "21.7218",
            "3. low": "20.4865",
            "4. close": "21.2403",
            "5. volume": "6672003"
        },
        "2009-04-15": {
            "1. open": "20.2561",
            "2. high": "20.8969",
            "3. low": "20.1431",
            "4. close": "20.8801",
            "5. volume": "5129575"
        },
        "2009-04-14": {
            "1. open": "20.3943",
            "2. high": "20.9555",
            "3. low": "19.7159",
            "4. close": "20.6707",
            "5. volume": "7710144"
        },
        "2009-04-09": {
            "1. open": "20.3943",
            "2. high": "20.6875",
            "3. low": "19.8039",
            "4. close": "20.4865",
            "5. volume": "8429323"
        },
        "2009-04-08": {
            "1. open": "18.6773",
            "2. high": "20.5618",
            "3. low": "18.6271",
            "4. close": "20.4278",
            "5. volume": "14603450"
        },
        "2009-04-07": {
            "1. open": "19.5568",
            "2. high": "19.9211",
            "3. low": "18.3256",
            "4. close": "18.9370",
            "5. volume": "10048860"
        },
        "2009-04-06": {
            "1. open": "20.2268",
            "2. high": "20.4948",
            "3. low": "18.8030",
            "4. close": "19.2176",
            "5. volume": "11915880"
        },
        "2009-04-03": {
            "1. open": "18.5098",
            "2. high": "20.7461",
            "3. low": "18.4428",
            "4. close": "19.7662",
            "5. volume": "21373811"
        },
        "2009-04-02": {
            "1. open": "16.9185",
            "2. high": "18.8742",
            "3. low": "16.8976",
            "4. close": "18.6732",
            "5. volume": "26141820"
        },
        "2009-04-01": {
            "1. open": "15.9134",
            "2. high": "16.6421",
            "3. low": "15.5784",
            "4. close": "16.1480",
            "5. volume": "16551439"
        },
        "2009-03-31": {
            "1. open": "15.9888",
            "2. high": "16.2066",
            "3. low": "15.6622",
            "4. close": "15.9804",
            "5. volume": "12039560"
        },
        "2009-03-30": {
            "1. open": "16.9520",
            "2. high": "16.9813",
            "3. low": "15.7711",
            "4. close": "15.8339",
            "5. volume": "11885580"
        },
        "2009-03-27": {
            "1. open": "16.9478",
            "2. high": "17.8230",
            "3. low": "16.9478",
            "4. close": "17.4462",
            "5. volume": "16119010"
        },
        "2009-03-26": {
            "1. open": "17.3373",
            "2. high": "17.6178",
            "3. low": "16.8976",
            "4. close": "17.0567",
            "5. volume": "11130580"
        },
        "2009-03-25": {
            "1. open": "17.3121",
            "2. high": "17.7728",
            "3. low": "17.1195",
            "4. close": "17.2828",
            "5. volume": "8825836"
        },
        "2009-03-24": {
            "1. open": "18.5601",
            "2. high": "18.7025",
            "3. low": "17.2116",
            "4. close": "17.4462",
            "5. volume": "12570790"
        },
        "2009-03-23": {
            "1. open": "19.2218",
            "2. high": "19.3474",
            "3. low": "17.8147",
            "4. close": "18.1288",
            "5. volume": "14369080"
        },
        "2009-03-20": {
            "1. open": "17.8859",
            "2. high": "18.2209",
            "3. low": "17.5215",
            "4. close": "17.8733",
            "5. volume": "12425000"
        },
        "2009-03-19": {
            "1. open": "17.8817",
            "2. high": "18.8449",
            "3. low": "17.5969",
            "4. close": "18.1958",
            "5. volume": "9700795"
        },
        "2009-03-18": {
            "1. open": "18.2251",
            "2. high": "18.3758",
            "3. low": "17.2703",
            "4. close": "17.6723",
            "5. volume": "5859368"
        },
        "2009-03-17": {
            "1. open": "18.1539",
            "2. high": "18.1623",
            "3. low": "17.1698",
            "4. close": "17.8691",
            "5. volume": "8941242"
        },
        "2009-03-16": {
            "1. open": "18.5433",
            "2. high": "19.0417",
            "3. low": "17.8901",
            "4. close": "18.4386",
            "5. volume": "5660156"
        },
        "2009-03-13": {
            "1. open": "18.7611",
            "2. high": "18.8993",
            "3. low": "17.9026",
            "4. close": "18.0576",
            "5. volume": "7134812"
        },
        "2009-03-12": {
            "1. open": "17.7560",
            "2. high": "18.4680",
            "3. low": "16.8850",
            "4. close": "18.3423",
            "5. volume": "8631002"
        },
        "2009-03-11": {
            "1. open": "17.2786",
            "2. high": "18.6355",
            "3. low": "16.9604",
            "4. close": "17.9068",
            "5. volume": "11281900"
        },
        "2009-03-10": {
            "1. open": "15.9051",
            "2. high": "17.7854",
            "3. low": "15.8841",
            "4. close": "17.5215",
            "5. volume": "12558570"
        },
        "2009-03-09": {
            "1. open": "15.5784",
            "2. high": "15.7040",
            "3. low": "15.0089",
            "4. close": "15.5449",
            "5. volume": "7814756"
        },
        "2009-03-06": {
            "1. open": "15.1261",
            "2. high": "16.2275",
            "3. low": "15.0759",
            "4. close": "15.5324",
            "5. volume": "8903929"
        },
        "2009-03-05": {
            "1. open": "16.1186",
            "2. high": "16.4495",
            "3. low": "15.2015",
            "4. close": "15.2015",
            "5. volume": "8034231"
        },
        "2009-03-04": {
            "1. open": "15.3272",
            "2. high": "16.5081",
            "3. low": "15.1680",
            "4. close": "16.4453",
            "5. volume": "10685520"
        },
        "2009-03-03": {
            "1. open": "14.7911",
            "2. high": "15.2141",
            "3. low": "14.4058",
            "4. close": "14.9670",
            "5. volume": "8002759"
        },
        "2009-03-02": {
            "1. open": "14.8539",
            "2. high": "15.3062",
            "3. low": "14.4058",
            "4. close": "14.6069",
            "5. volume": "8592605"
        },
        "2009-02-27": {
            "1. open": "15.5784",
            "2. high": "15.7250",
            "3. low": "14.9042",
            "4. close": "15.0843",
            "5. volume": "8472457"
        },
        "2009-02-26": {
            "1. open": "15.6496",
            "2. high": "16.0474",
            "3. low": "15.2601",
            "4. close": "15.8297",
            "5. volume": "7407418"
        },
        "2009-02-25": {
            "1. open": "16.0809",
            "2. high": "16.5751",
            "3. low": "15.2769",
            "4. close": "15.4193",
            "5. volume": "7837901"
        },
        "2009-02-24": {
            "1. open": "15.9134",
            "2. high": "16.0809",
            "3. low": "14.8162",
            "4. close": "15.6035",
            "5. volume": "10697240"
        },
        "2009-02-23": {
            "1. open": "17.3791",
            "2. high": "17.7560",
            "3. low": "15.9218",
            "4. close": "16.1521",
            "5. volume": "7985779"
        },
        "2009-02-20": {
            "1. open": "17.9403",
            "2. high": "17.9906",
            "3. low": "17.1069",
            "4. close": "17.1363",
            "5. volume": "8807594"
        },
        "2009-02-19": {
            "1. open": "18.5768",
            "2. high": "18.7611",
            "3. low": "17.9068",
            "4. close": "18.3842",
            "5. volume": "5490652"
        },
        "2009-02-18": {
            "1. open": "19.0668",
            "2. high": "19.1631",
            "3. low": "17.7686",
            "4. close": "18.3256",
            "5. volume": "8536536"
        },
        "2009-02-17": {
            "1. open": "19.5065",
            "2. high": "19.8918",
            "3. low": "18.2711",
            "4. close": "18.9789",
            "5. volume": "13519730"
        },
        "2009-02-16": {
            "1. open": "19.7662",
            "2. high": "20.4697",
            "3. low": "19.4395",
            "4. close": "19.7285",
            "5. volume": "4230716"
        },
        "2009-02-13": {
            "1. open": "20.0844",
            "2. high": "20.7922",
            "3. low": "19.9337",
            "4. close": "20.2143",
            "5. volume": "5258412"
        },
        "2009-02-12": {
            "1. open": "20.4697",
            "2. high": "20.4697",
            "3. low": "19.4186",
            "4. close": "19.9211",
            "5. volume": "7422711"
        },
        "2009-02-11": {
            "1. open": "19.9211",
            "2. high": "20.8299",
            "3. low": "19.6992",
            "4. close": "20.7042",
            "5. volume": "6420507"
        },
        "2009-02-10": {
            "1. open": "21.2486",
            "2. high": "21.2486",
            "3. low": "20.0509",
            "4. close": "20.1012",
            "5. volume": "8920096"
        },
        "2009-02-09": {
            "1. open": "20.3692",
            "2. high": "21.7637",
            "3. low": "20.1305",
            "4. close": "21.5627",
            "5. volume": "7111429"
        },
        "2009-02-06": {
            "1. open": "19.1380",
            "2. high": "20.9345",
            "3. low": "18.9789",
            "4. close": "20.6247",
            "5. volume": "9757919"
        },
        "2009-02-05": {
            "1. open": "18.8365",
            "2. high": "19.0961",
            "3. low": "18.2586",
            "4. close": "19.0040",
            "5. volume": "6663215"
        },
        "2009-02-04": {
            "1. open": "18.1832",
            "2. high": "19.7955",
            "3. low": "17.8984",
            "4. close": "19.3055",
            "5. volume": "8615257"
        },
        "2009-02-03": {
            "1. open": "18.0911",
            "2. high": "18.2083",
            "3. low": "17.2619",
            "4. close": "18.0869",
            "5. volume": "7998438"
        },
        "2009-02-02": {
            "1. open": "18.2837",
            "2. high": "18.2921",
            "3. low": "17.6388",
            "4. close": "17.8859",
            "5. volume": "5026269"
        },
        "2009-01-30": {
            "1. open": "18.8616",
            "2. high": "19.1841",
            "3. low": "18.2753",
            "4. close": "18.4261",
            "5. volume": "7158466"
        },
        "2009-01-29": {
            "1. open": "19.5149",
            "2. high": "19.8415",
            "3. low": "18.5015",
            "4. close": "18.8867",
            "5. volume": "6960101"
        },
        "2009-01-28": {
            "1. open": "18.8742",
            "2. high": "20.0928",
            "3. low": "18.7569",
            "4. close": "19.6657",
            "5. volume": "8264723"
        },
        "2009-01-27": {
            "1. open": "17.8524",
            "2. high": "18.4889",
            "3. low": "17.4838",
            "4. close": "18.4512",
            "5. volume": "7210797"
        },
        "2009-01-26": {
            "1. open": "17.5048",
            "2. high": "18.1999",
            "3. low": "17.2116",
            "4. close": "17.9026",
            "5. volume": "6474176"
        },
        "2009-01-23": {
            "1. open": "17.8398",
            "2. high": "17.9906",
            "3. low": "17.0441",
            "4. close": "17.5048",
            "5. volume": "7972533"
        },
        "2009-01-22": {
            "1. open": "19.4898",
            "2. high": "19.7494",
            "3. low": "17.8482",
            "4. close": "17.9529",
            "5. volume": "7852174"
        },
        "2009-01-21": {
            "1. open": "18.9286",
            "2. high": "19.4605",
            "3. low": "18.1706",
            "4. close": "19.0207",
            "5. volume": "6920256"
        },
        "2009-01-20": {
            "1. open": "19.4521",
            "2. high": "20.1766",
            "3. low": "18.8993",
            "4. close": "19.0961",
            "5. volume": "6308630"
        },
        "2009-01-19": {
            "1. open": "20.2687",
            "2. high": "20.6958",
            "3. low": "19.2008",
            "4. close": "19.4981",
            "5. volume": "4544442"
        },
        "2009-01-16": {
            "1. open": "20.4781",
            "2. high": "20.8131",
            "3. low": "19.9085",
            "4. close": "20.0426",
            "5. volume": "6007011"
        },
        "2009-01-15": {
            "1. open": "20.6288",
            "2. high": "20.6414",
            "3. low": "19.6447",
            "4. close": "19.9085",
            "5. volume": "7138479"
        },
        "2009-01-14": {
            "1. open": "22.2956",
            "2. high": "22.3291",
            "3. low": "20.4948",
            "4. close": "20.8005",
            "5. volume": "9366003"
        },
        "2009-01-13": {
            "1. open": "22.5385",
            "2. high": "22.7185",
            "3. low": "21.3994",
            "4. close": "21.8433",
            "5. volume": "6137916"
        },
        "2009-01-12": {
            "1. open": "22.6138",
            "2. high": "22.9907",
            "3. low": "22.3207",
            "4. close": "22.5552",
            "5. volume": "3752601"
        },
        "2009-01-09": {
            "1. open": "22.9070",
            "2. high": "23.6356",
            "3. low": "22.4714",
            "4. close": "22.8107",
            "5. volume": "5276954"
        },
        "2009-01-08": {
            "1. open": "22.9070",
            "2. high": "23.1792",
            "3. low": "22.3961",
            "4. close": "22.7395",
            "5. volume": "4190334"
        },
        "2009-01-07": {
            "1. open": "23.0326",
            "2. high": "23.7864",
            "3. low": "22.5678",
            "4. close": "22.9907",
            "5. volume": "5624648"
        },
        "2009-01-06": {
            "1. open": "22.3039",
            "2. high": "23.5058",
            "3. low": "22.3039",
            "4. close": "23.0661",
            "5. volume": "4739608"
        },
        "2009-01-05": {
            "1. open": "23.3676",
            "2. high": "23.4304",
            "3. low": "22.2621",
            "4. close": "22.3207",
            "5. volume": "5796340"
        },
        "2009-01-02": {
            "1. open": "22.8651",
            "2. high": "23.3341",
            "3. low": "22.6055",
            "4. close": "23.2420",
            "5. volume": "4140741"
        },
        "2008-12-30": {
            "1. open": "21.9857",
            "2. high": "22.4003",
            "3. low": "21.6925",
            "4. close": "22.3626",
            "5. volume": "3866354"
        },
        "2008-12-29": {
            "1. open": "21.3575",
            "2. high": "21.7763",
            "3. low": "21.1062",
            "4. close": "21.4622",
            "5. volume": "4488634"
        },
        "2008-12-23": {
            "1. open": "20.6456",
            "2. high": "21.3408",
            "3. low": "20.5451",
            "4. close": "20.8634",
            "5. volume": "4483063"
        },
        "2008-12-22": {
            "1. open": "21.7177",
            "2. high": "21.9857",
            "3. low": "20.7377",
            "4. close": "20.8257",
            "5. volume": "6605989"
        },
        "2008-12-19": {
            "1. open": "21.0644",
            "2. high": "22.3835",
            "3. low": "20.8257",
            "4. close": "21.8182",
            "5. volume": "16589480"
        },
        "2008-12-18": {
            "1. open": "20.8257",
            "2. high": "21.5208",
            "3. low": "20.8257",
            "4. close": "21.5208",
            "5. volume": "7817250"
        },
        "2008-12-17": {
            "1. open": "20.4362",
            "2. high": "20.9806",
            "3. low": "19.5233",
            "4. close": "20.9387",
            "5. volume": "8945558"
        },
        "2008-12-16": {
            "1. open": "20.0593",
            "2. high": "20.7419",
            "3. low": "19.7536",
            "4. close": "20.3776",
            "5. volume": "5790594"
        },
        "2008-12-15": {
            "1. open": "20.6582",
            "2. high": "20.8382",
            "3. low": "19.7955",
            "4. close": "20.0174",
            "5. volume": "5262265"
        },
        "2008-12-12": {
            "1. open": "19.7745",
            "2. high": "20.3860",
            "3. low": "19.1966",
            "4. close": "20.1472",
            "5. volume": "12320750"
        },
        "2008-12-11": {
            "1. open": "21.3575",
            "2. high": "21.4413",
            "3. low": "20.2352",
            "4. close": "21.0309",
            "5. volume": "6489107"
        },
        "2008-12-10": {
            "1. open": "21.6130",
            "2. high": "22.3123",
            "3. low": "20.8550",
            "4. close": "21.6883",
            "5. volume": "6415020"
        },
        "2008-12-09": {
            "1. open": "20.5409",
            "2. high": "22.1783",
            "3. low": "20.5200",
            "4. close": "21.4999",
            "5. volume": "8913097"
        },
        "2008-12-08": {
            "1. open": "20.1933",
            "2. high": "21.1230",
            "3. low": "19.8960",
            "4. close": "20.6037",
            "5. volume": "9975741"
        },
        "2008-12-05": {
            "1. open": "19.8583",
            "2. high": "19.8667",
            "3. low": "18.5601",
            "4. close": "18.7862",
            "5. volume": "8394026"
        },
        "2008-12-04": {
            "1. open": "19.7494",
            "2. high": "20.9220",
            "3. low": "19.3432",
            "4. close": "19.9169",
            "5. volume": "6920813"
        },
        "2008-12-03": {
            "1. open": "19.4981",
            "2. high": "20.0467",
            "3. low": "18.6564",
            "4. close": "19.7494",
            "5. volume": "6862576"
        },
        "2008-12-02": {
            "1. open": "18.6773",
            "2. high": "20.2310",
            "3. low": "18.5517",
            "4. close": "19.7368",
            "5. volume": "7134072"
        },
        "2008-12-01": {
            "1. open": "20.2854",
            "2. high": "20.4948",
            "3. low": "18.8030",
            "4. close": "19.1380",
            "5. volume": "7421220"
        },
        "2008-11-28": {
            "1. open": "21.2696",
            "2. high": "21.4915",
            "3. low": "19.7662",
            "4. close": "20.6498",
            "5. volume": "7679630"
        },
        "2008-11-27": {
            "1. open": "21.1314",
            "2. high": "21.9522",
            "3. low": "20.7712",
            "4. close": "21.4245",
            "5. volume": "7369239"
        },
        "2008-11-26": {
            "1. open": "20.2687",
            "2. high": "21.9982",
            "3. low": "19.5149",
            "4. close": "20.6833",
            "5. volume": "10583410"
        },
        "2008-11-25": {
            "1. open": "19.6405",
            "2. high": "21.4496",
            "3. low": "19.1799",
            "4. close": "20.2519",
            "5. volume": "9713936"
        },
        "2008-11-24": {
            "1. open": "17.3373",
            "2. high": "20.1431",
            "3. low": "16.8766",
            "4. close": "19.8750",
            "5. volume": "12132600"
        },
        "2008-11-21": {
            "1. open": "17.4545",
            "2. high": "18.3675",
            "3. low": "16.4243",
            "4. close": "16.9520",
            "5. volume": "10037620"
        },
        "2008-11-20": {
            "1. open": "17.4964",
            "2. high": "17.5843",
            "3. low": "16.5835",
            "4. close": "17.1572",
            "5. volume": "9791332"
        },
        "2008-11-19": {
            "1. open": "19.2888",
            "2. high": "19.6615",
            "3. low": "17.6849",
            "4. close": "17.8649",
            "5. volume": "9208368"
        },
        "2008-11-18": {
            "1. open": "18.9705",
            "2. high": "19.7327",
            "3. low": "18.4680",
            "4. close": "19.4479",
            "5. volume": "6199223"
        },
        "2008-11-17": {
            "1. open": "19.7662",
            "2. high": "20.5870",
            "3. low": "18.6773",
            "4. close": "19.0040",
            "5. volume": "8161209"
        },
        "2008-11-14": {
            "1. open": "19.9420",
            "2. high": "20.4027",
            "3. low": "19.1799",
            "4. close": "19.4521",
            "5. volume": "8157629"
        },
        "2008-11-13": {
            "1. open": "18.8449",
            "2. high": "19.9085",
            "3. low": "18.4680",
            "4. close": "19.2594",
            "5. volume": "7662812"
        },
        "2008-11-12": {
            "1. open": "20.1933",
            "2. high": "20.2603",
            "3. low": "18.2586",
            "4. close": "18.8742",
            "5. volume": "9933208"
        },
        "2008-11-11": {
            "1. open": "20.9052",
            "2. high": "21.2612",
            "3. low": "19.7159",
            "4. close": "19.8164",
            "5. volume": "8164207"
        },
        "2008-11-10": {
            "1. open": "21.9522",
            "2. high": "22.5971",
            "3. low": "21.6130",
            "4. close": "21.6423",
            "5. volume": "4622946"
        },
        "2008-11-07": {
            "1. open": "21.0434",
            "2. high": "21.9187",
            "3. low": "20.2687",
            "4. close": "21.3575",
            "5. volume": "8357694"
        },
        "2008-11-06": {
            "1. open": "22.0275",
            "2. high": "22.5343",
            "3. low": "20.7084",
            "4. close": "20.8843",
            "5. volume": "11409570"
        },
        "2008-11-05": {
            "1. open": "23.3676",
            "2. high": "23.6105",
            "3. low": "22.8651",
            "4. close": "23.1541",
            "5. volume": "6802110"
        },
        "2008-11-04": {
            "1. open": "22.0862",
            "2. high": "23.7026",
            "3. low": "21.8768",
            "4. close": "23.5226",
            "5. volume": "11569950"
        },
        "2008-11-03": {
            "1. open": "23.0829",
            "2. high": "23.2169",
            "3. low": "21.7177",
            "4. close": "22.4631",
            "5. volume": "8117387"
        },
        "2008-10-31": {
            "1. open": "21.3659",
            "2. high": "22.8818",
            "3. low": "20.7712",
            "4. close": "22.4547",
            "5. volume": "13396420"
        },
        "2008-10-30": {
            "1. open": "20.7628",
            "2. high": "22.3626",
            "3. low": "20.1933",
            "4. close": "21.7679",
            "5. volume": "21027270"
        },
        "2008-10-29": {
            "1. open": "19.2176",
            "2. high": "20.0216",
            "3. low": "18.0994",
            "4. close": "19.6824",
            "5. volume": "22092910"
        },
        "2008-10-28": {
            "1. open": "18.0073",
            "2. high": "18.1916",
            "3. low": "15.0047",
            "4. close": "16.2066",
            "5. volume": "24787320"
        },
        "2008-10-27": {
            "1. open": "17.5048",
            "2. high": "17.7728",
            "3. low": "16.2568",
            "4. close": "17.0483",
            "5. volume": "16471100"
        },
        "2008-10-24": {
            "1. open": "18.8449",
            "2. high": "18.9537",
            "3. low": "16.7510",
            "4. close": "18.7695",
            "5. volume": "20350490"
        },
        "2008-10-23": {
            "1. open": "20.1179",
            "2. high": "20.6372",
            "3. low": "18.3842",
            "4. close": "19.9504",
            "5. volume": "17523510"
        },
        "2008-10-22": {
            "1. open": "21.3031",
            "2. high": "21.7344",
            "3. low": "19.9839",
            "4. close": "20.2059",
            "5. volume": "12553390"
        },
        "2008-10-21": {
            "1. open": "22.8400",
            "2. high": "23.0075",
            "3. low": "21.8433",
            "4. close": "21.9061",
            "5. volume": "9854842"
        },
        "2008-10-20": {
            "1. open": "22.7813",
            "2. high": "22.9907",
            "3. low": "21.4287",
            "4. close": "22.2160",
            "5. volume": "9782480"
        },
        "2008-10-17": {
            "1. open": "21.1062",
            "2. high": "21.8349",
            "3. low": "20.6372",
            "4. close": "21.5292",
            "5. volume": "17891580"
        },
        "2008-10-16": {
            "1. open": "19.6824",
            "2. high": "21.3910",
            "3. low": "18.8323",
            "4. close": "19.7243",
            "5. volume": "16310060"
        },
        "2008-10-15": {
            "1. open": "23.5351",
            "2. high": "23.6943",
            "3. low": "20.6791",
            "4. close": "21.2486",
            "5. volume": "14768820"
        },
        "2008-10-14": {
            "1. open": "23.4514",
            "2. high": "24.5234",
            "3. low": "22.8818",
            "4. close": "23.6189",
            "5. volume": "17017779"
        },
        "2008-10-13": {
            "1. open": "21.6925",
            "2. high": "22.0275",
            "3. low": "20.3148",
            "4. close": "21.9438",
            "5. volume": "20543750"
        },
        "2008-10-10": {
            "1. open": "19.1799",
            "2. high": "20.0007",
            "3. low": "17.4462",
            "4. close": "18.8993",
            "5. volume": "28085619"
        },
        "2008-10-09": {
            "1. open": "21.7763",
            "2. high": "22.5301",
            "3. low": "20.0467",
            "4. close": "20.6079",
            "5. volume": "16981750"
        },
        "2008-10-08": {
            "1. open": "21.3073",
            "2. high": "24.2889",
            "3. low": "19.6070",
            "4. close": "20.7963",
            "5. volume": "28386881"
        },
        "2008-10-07": {
            "1. open": "23.6440",
            "2. high": "24.2889",
            "3. low": "22.4714",
            "4. close": "22.9489",
            "5. volume": "19740119"
        },
        "2008-10-06": {
            "1. open": "25.2102",
            "2. high": "25.5159",
            "3. low": "21.7763",
            "4. close": "22.7813",
            "5. volume": "23835740"
        },
        "2008-10-03": {
            "1. open": "26.5503",
            "2. high": "26.9817",
            "3. low": "26.0143",
            "4. close": "26.6592",
            "5. volume": "9677766"
        },
        "2008-10-02": {
            "1. open": "27.2204",
            "2. high": "27.4591",
            "3. low": "25.8803",
            "4. close": "26.1399",
            "5. volume": "16637750"
        },
        "2008-10-01": {
            "1. open": "29.9424",
            "2. high": "29.9424",
            "3. low": "26.6006",
            "4. close": "27.1157",
            "5. volume": "23012051"
        },
        "2008-09-30": {
            "1. open": "30.1518",
            "2. high": "30.4533",
            "3. low": "28.2254",
            "4. close": "29.6492",
            "5. volume": "17374410"
        },
        "2008-09-29": {
            "1. open": "31.8436",
            "2. high": "32.3294",
            "3. low": "30.5706",
            "4. close": "30.9139",
            "5. volume": "11045010"
        },
        "2008-09-26": {
            "1. open": "32.9994",
            "2. high": "32.9994",
            "3. low": "31.7808",
            "4. close": "32.2959",
            "5. volume": "9323269"
        },
        "2008-09-25": {
            "1. open": "32.3294",
            "2. high": "33.3931",
            "3. low": "31.8562",
            "4. close": "33.0916",
            "5. volume": "7751944"
        },
        "2008-09-24": {
            "1. open": "32.3294",
            "2. high": "32.6854",
            "3. low": "31.7431",
            "4. close": "32.0823",
            "5. volume": "6593628"
        },
        "2008-09-23": {
            "1. open": "32.3294",
            "2. high": "32.6937",
            "3. low": "31.7850",
            "4. close": "32.4257",
            "5. volume": "7893209"
        },
        "2008-09-22": {
            "1. open": "33.1251",
            "2. high": "33.3093",
            "3. low": "32.4550",
            "4. close": "32.7105",
            "5. volume": "7716762"
        },
        "2008-09-19": {
            "1. open": "32.3210",
            "2. high": "33.5857",
            "3. low": "31.7054",
            "4. close": "33.0539",
            "5. volume": "20517340"
        },
        "2008-09-18": {
            "1. open": "31.3913",
            "2. high": "31.9064",
            "3. low": "30.5789",
            "4. close": "30.9977",
            "5. volume": "12836350"
        },
        "2008-09-17": {
            "1. open": "31.7096",
            "2. high": "32.3797",
            "3. low": "31.1066",
            "4. close": "31.4165",
            "5. volume": "12786050"
        },
        "2008-09-16": {
            "1. open": "31.9358",
            "2. high": "33.0623",
            "3. low": "31.6426",
            "4. close": "32.3629",
            "5. volume": "13875140"
        },
        "2008-09-15": {
            "1. open": "32.8319",
            "2. high": "33.3051",
            "3. low": "32.4550",
            "4. close": "32.5807",
            "5. volume": "14688210"
        },
        "2008-09-12": {
            "1. open": "34.2390",
            "2. high": "34.2558",
            "3. low": "33.2884",
            "4. close": "34.0464",
            "5. volume": "6399079"
        },
        "2008-09-11": {
            "1. open": "33.8789",
            "2. high": "34.1469",
            "3. low": "33.0413",
            "4. close": "33.8412",
            "5. volume": "7496064"
        },
        "2008-09-10": {
            "1. open": "33.9333",
            "2. high": "34.7332",
            "3. low": "33.6779",
            "4. close": "34.1720",
            "5. volume": "7133650"
        },
        "2008-09-09": {
            "1. open": "33.8119",
            "2. high": "34.7583",
            "3. low": "33.5983",
            "4. close": "34.0045",
            "5. volume": "7636512"
        },
        "2008-09-08": {
            "1. open": "34.2348",
            "2. high": "34.6369",
            "3. low": "33.6611",
            "4. close": "33.8244",
            "5. volume": "9967936"
        },
        "2008-09-05": {
            "1. open": "34.1427",
            "2. high": "34.2683",
            "3. low": "32.8654",
            "4. close": "33.2381",
            "5. volume": "13370350"
        },
        "2008-09-04": {
            "1. open": "35.5288",
            "2. high": "35.5958",
            "3. low": "34.5070",
            "4. close": "34.7080",
            "5. volume": "9404740"
        },
        "2008-09-03": {
            "1. open": "35.2189",
            "2. high": "36.0858",
            "3. low": "35.0682",
            "4. close": "35.6964",
            "5. volume": "6718711"
        },
        "2008-09-02": {
            "1. open": "34.2055",
            "2. high": "36.3915",
            "3. low": "33.6067",
            "4. close": "35.6545",
            "5. volume": "14079000"
        },
        "2008-09-01": {
            "1. open": "33.1670",
            "2. high": "34.2139",
            "3. low": "32.9408",
            "4. close": "33.9794",
            "5. volume": "5163428"
        },
        "2008-08-29": {
            "1. open": "33.6276",
            "2. high": "33.7072",
            "3. low": "33.1670",
            "4. close": "33.4182",
            "5. volume": "8349743"
        },
        "2008-08-28": {
            "1. open": "33.3512",
            "2. high": "34.1720",
            "3. low": "32.6309",
            "4. close": "33.8496",
            "5. volume": "8996746"
        },
        "2008-08-27": {
            "1. open": "33.7616",
            "2. high": "33.9040",
            "3. low": "32.9785",
            "4. close": "33.5941",
            "5. volume": "7628534"
        },
        "2008-08-26": {
            "1. open": "33.8286",
            "2. high": "34.3311",
            "3. low": "33.4266",
            "4. close": "34.0966",
            "5. volume": "4589074"
        },
        "2008-08-25": {
            "1. open": "34.0296",
            "2. high": "34.5363",
            "3. low": "33.8328",
            "4. close": "34.0966",
            "5. volume": "4330045"
        },
        "2008-08-22": {
            "1. open": "33.4182",
            "2. high": "34.3605",
            "3. low": "33.2758",
            "4. close": "33.9542",
            "5. volume": "5998502"
        },
        "2008-08-21": {
            "1. open": "33.2088",
            "2. high": "34.5866",
            "3. low": "32.9576",
            "4. close": "33.2884",
            "5. volume": "11598210"
        },
        "2008-08-20": {
            "1. open": "33.2926",
            "2. high": "33.6192",
            "3. low": "33.0329",
            "4. close": "33.4601",
            "5. volume": "5723292"
        },
        "2008-08-19": {
            "1. open": "33.6862",
            "2. high": "33.8621",
            "3. low": "33.0958",
            "4. close": "33.1837",
            "5. volume": "8150981"
        },
        "2008-08-18": {
            "1. open": "34.8169",
            "2. high": "34.9384",
            "3. low": "34.0464",
            "4. close": "34.3688",
            "5. volume": "4809443"
        },
        "2008-08-15": {
            "1. open": "34.5154",
            "2. high": "35.2106",
            "3. low": "34.1511",
            "4. close": "34.7667",
            "5. volume": "6326917"
        },
        "2008-08-14": {
            "1. open": "34.6745",
            "2. high": "34.9384",
            "3. low": "33.9207",
            "4. close": "34.6745",
            "5. volume": "6962211"
        },
        "2008-08-13": {
            "1. open": "35.8471",
            "2. high": "35.9979",
            "3. low": "34.4484",
            "4. close": "34.6201",
            "5. volume": "9846665"
        },
        "2008-08-12": {
            "1. open": "36.0146",
            "2. high": "37.2207",
            "3. low": "35.5456",
            "4. close": "36.3245",
            "5. volume": "11425100"
        },
        "2008-08-11": {
            "1. open": "35.8052",
            "2. high": "36.3078",
            "3. low": "35.5958",
            "4. close": "35.8304",
            "5. volume": "12463500"
        },
        "2008-08-08": {
            "1. open": "33.6192",
            "2. high": "35.1687",
            "3. low": "33.4350",
            "4. close": "34.9844",
            "5. volume": "12055420"
        },
        "2008-08-07": {
            "1. open": "33.4978",
            "2. high": "34.2139",
            "3. low": "33.1837",
            "4. close": "33.6779",
            "5. volume": "7466089"
        },
        "2008-08-06": {
            "1. open": "32.8152",
            "2. high": "33.5606",
            "3. low": "32.2540",
            "4. close": "33.5103",
            "5. volume": "10326740"
        },
        "2008-08-05": {
            "1. open": "31.4081",
            "2. high": "32.6979",
            "3. low": "31.2155",
            "4. close": "32.4802",
            "5. volume": "12772690"
        },
        "2008-08-04": {
            "1. open": "31.0815",
            "2. high": "31.9944",
            "3. low": "30.5706",
            "4. close": "30.9642",
            "5. volume": "12079870"
        },
        "2008-08-01": {
            "1. open": "30.5706",
            "2. high": "31.0898",
            "3. low": "30.1937",
            "4. close": "30.6878",
            "5. volume": "9867720"
        },
        "2008-07-31": {
            "1. open": "31.7012",
            "2. high": "31.8269",
            "3. low": "31.0228",
            "4. close": "31.2657",
            "5. volume": "10111280"
        },
        "2008-07-30": {
            "1. open": "32.2456",
            "2. high": "32.5723",
            "3. low": "31.5002",
            "4. close": "31.8855",
            "5. volume": "9479979"
        },
        "2008-07-29": {
            "1. open": "31.6175",
            "2. high": "32.5639",
            "3. low": "31.2573",
            "4. close": "32.1284",
            "5. volume": "9484359"
        },
        "2008-07-28": {
            "1. open": "32.5472",
            "2. high": "32.5472",
            "3. low": "31.8352",
            "4. close": "32.0446",
            "5. volume": "6440134"
        },
        "2008-07-25": {
            "1. open": "32.0865",
            "2. high": "32.8654",
            "3. low": "31.4500",
            "4. close": "32.5639",
            "5. volume": "13956000"
        },
        "2008-07-24": {
            "1. open": "36.3078",
            "2. high": "36.6847",
            "3. low": "31.5421",
            "4. close": "32.2205",
            "5. volume": "46670168"
        },
        "2008-07-23": {
            "1. open": "35.0096",
            "2. high": "35.9225",
            "3. low": "34.7164",
            "4. close": "35.6461",
            "5. volume": "11475120"
        },
        "2008-07-22": {
            "1. open": "34.8756",
            "2. high": "34.8756",
            "3. low": "33.7951",
            "4. close": "34.3395",
            "5. volume": "8997415"
        },
        "2008-07-21": {
            "1. open": "34.4317",
            "2. high": "35.1352",
            "3. low": "34.1720",
            "4. close": "34.8756",
            "5. volume": "6248264"
        },
        "2008-07-18": {
            "1. open": "33.2507",
            "2. high": "34.9928",
            "3. low": "32.8654",
            "4. close": "34.4149",
            "5. volume": "14420780"
        },
        "2008-07-17": {
            "1. open": "32.1870",
            "2. high": "33.7197",
            "3. low": "32.0530",
            "4. close": "33.1670",
            "5. volume": "15238940"
        },
        "2008-07-16": {
            "1. open": "30.5706",
            "2. high": "31.8017",
            "3. low": "29.5655",
            "4. close": "31.4165",
            "5. volume": "16559711"
        },
        "2008-07-15": {
            "1. open": "31.1568",
            "2. high": "31.3160",
            "3. low": "30.0010",
            "4. close": "30.4700",
            "5. volume": "15973380"
        },
        "2008-07-14": {
            "1. open": "31.6761",
            "2. high": "32.1284",
            "3. low": "31.2992",
            "4. close": "31.4416",
            "5. volume": "7508691"
        },
        "2008-07-11": {
            "1. open": "32.4215",
            "2. high": "32.4383",
            "3. low": "31.4165",
            "4. close": "31.4249",
            "5. volume": "10250980"
        },
        "2008-07-10": {
            "1. open": "32.3629",
            "2. high": "32.6142",
            "3. low": "32.1284",
            "4. close": "32.4550",
            "5. volume": "9829692"
        },
        "2008-07-09": {
            "1. open": "32.8738",
            "2. high": "33.3428",
            "3. low": "32.6644",
            "4. close": "32.9576",
            "5. volume": "10151530"
        },
        "2008-07-08": {
            "1. open": "31.9525",
            "2. high": "32.5304",
            "3. low": "31.4919",
            "4. close": "32.4299",
            "5. volume": "11156250"
        },
        "2008-07-07": {
            "1. open": "32.5472",
            "2. high": "32.7649",
            "3. low": "32.1786",
            "4. close": "32.5807",
            "5. volume": "6247261"
        },
        "2008-07-04": {
            "1. open": "32.7901",
            "2. high": "32.8319",
            "3. low": "32.1284",
            "4. close": "32.1619",
            "5. volume": "8061353"
        },
        "2008-07-03": {
            "1. open": "31.4249",
            "2. high": "32.3880",
            "3. low": "30.8637",
            "4. close": "32.3378",
            "5. volume": "11257040"
        },
        "2008-07-02": {
            "1. open": "32.2456",
            "2. high": "32.3797",
            "3. low": "31.6677",
            "4. close": "31.9693",
            "5. volume": "11132750"
        },
        "2008-07-01": {
            "1. open": "32.7398",
            "2. high": "32.8654",
            "3. low": "31.1150",
            "4. close": "31.9944",
            "5. volume": "14912790"
        },
        "2008-06-30": {
            "1. open": "33.6444",
            "2. high": "33.6444",
            "3. low": "32.3713",
            "4. close": "32.8989",
            "5. volume": "14171670"
        },
        "2008-06-27": {
            "1. open": "34.1804",
            "2. high": "34.3563",
            "3. low": "33.0413",
            "4. close": "33.4015",
            "5. volume": "15421690"
        },
        "2008-06-26": {
            "1. open": "35.1017",
            "2. high": "35.1938",
            "3. low": "34.1636",
            "4. close": "34.4065",
            "5. volume": "13703070"
        },
        "2008-06-25": {
            "1. open": "35.1101",
            "2. high": "35.7550",
            "3. low": "35.0598",
            "4. close": "35.5791",
            "5. volume": "9536689"
        },
        "2008-06-24": {
            "1. open": "36.5590",
            "2. high": "36.5590",
            "3. low": "34.0799",
            "4. close": "35.0598",
            "5. volume": "19177939"
        },
        "2008-06-23": {
            "1. open": "36.8103",
            "2. high": "36.9778",
            "3. low": "36.2575",
            "4. close": "36.4585",
            "5. volume": "8650153"
        },
        "2008-06-20": {
            "1. open": "37.3463",
            "2. high": "37.8405",
            "3. low": "36.5674",
            "4. close": "37.1704",
            "5. volume": "21152619"
        },
        "2008-06-19": {
            "1. open": "37.2793",
            "2. high": "37.5306",
            "3. low": "36.7014",
            "4. close": "37.1369",
            "5. volume": "8548698"
        },
        "2008-06-18": {
            "1. open": "37.6897",
            "2. high": "37.9326",
            "3. low": "37.2877",
            "4. close": "37.5390",
            "5. volume": "8865679"
        },
        "2008-06-17": {
            "1. open": "36.7768",
            "2. high": "38.4770",
            "3. low": "36.6930",
            "4. close": "37.7567",
            "5. volume": "17192471"
        },
        "2008-06-16": {
            "1. open": "36.8940",
            "2. high": "37.0951",
            "3. low": "36.3915",
            "4. close": "36.5842",
            "5. volume": "7148089"
        },
        "2008-06-13": {
            "1. open": "36.3496",
            "2. high": "36.7768",
            "3. low": "35.9309",
            "4. close": "36.7517",
            "5. volume": "8032815"
        },
        "2008-06-12": {
            "1. open": "36.0146",
            "2. high": "36.8773",
            "3. low": "35.8555",
            "4. close": "36.6260",
            "5. volume": "9695785"
        },
        "2008-06-11": {
            "1. open": "37.8154",
            "2. high": "38.0750",
            "3. low": "36.1989",
            "4. close": "36.5507",
            "5. volume": "12935660"
        },
        "2008-06-10": {
            "1. open": "36.9192",
            "2. high": "37.8824",
            "3. low": "36.5758",
            "4. close": "37.4971",
            "5. volume": "10892790"
        },
        "2008-06-09": {
            "1. open": "37.3296",
            "2. high": "37.6478",
            "3. low": "36.6428",
            "4. close": "37.3128",
            "5. volume": "11470570"
        },
        "2008-06-06": {
            "1. open": "39.7333",
            "2. high": "39.8925",
            "3. low": "37.3631",
            "4. close": "37.7400",
            "5. volume": "18640590"
        },
        "2008-06-05": {
            "1. open": "39.9930",
            "2. high": "40.2275",
            "3. low": "39.3732",
            "4. close": "39.5826",
            "5. volume": "8469214"
        },
        "2008-06-04": {
            "1. open": "39.7501",
            "2. high": "39.9511",
            "3. low": "39.2978",
            "4. close": "39.7836",
            "5. volume": "9398580"
        },
        "2008-06-03": {
            "1. open": "40.3699",
            "2. high": "40.5876",
            "3. low": "39.9595",
            "4. close": "40.1940",
            "5. volume": "8426515"
        },
        "2008-06-02": {
            "1. open": "41.0399",
            "2. high": "41.0399",
            "3. low": "40.3448",
            "4. close": "40.6546",
            "5. volume": "5837239"
        },
        "2008-05-30": {
            "1. open": "41.1572",
            "2. high": "41.3666",
            "3. low": "40.9394",
            "4. close": "40.9729",
            "5. volume": "6118640"
        },
        "2008-05-29": {
            "1. open": "41.3749",
            "2. high": "41.7100",
            "3. low": "40.7216",
            "4. close": "41.0818",
            "5. volume": "5581891"
        },
        "2008-05-28": {
            "1. open": "40.9059",
            "2. high": "41.5759",
            "3. low": "40.5876",
            "4. close": "41.1237",
            "5. volume": "8212098"
        },
        "2008-05-27": {
            "1. open": "41.2074",
            "2. high": "41.3331",
            "3. low": "40.6211",
            "4. close": "40.9310",
            "5. volume": "6830642"
        },
        "2008-05-26": {
            "1. open": "41.1739",
            "2. high": "41.4587",
            "3. low": "40.7970",
            "4. close": "40.9478",
            "5. volume": "4064953"
        },
        "2008-05-23": {
            "1. open": "42.0952",
            "2. high": "42.2041",
            "3. low": "41.2828",
            "4. close": "41.4168",
            "5. volume": "6028433"
        },
        "2008-05-22": {
            "1. open": "42.0198",
            "2. high": "42.4638",
            "3. low": "41.7435",
            "4. close": "42.2879",
            "5. volume": "6384656"
        },
        "2008-05-21": {
            "1. open": "43.5526",
            "2. high": "43.6196",
            "3. low": "42.2292",
            "4. close": "42.6564",
            "5. volume": "10273030"
        },
        "2008-05-20": {
            "1. open": "44.0132",
            "2. high": "44.5576",
            "3. low": "43.6363",
            "4. close": "43.8625",
            "5. volume": "7057141"
        },
        "2008-05-19": {
            "1. open": "43.7284",
            "2. high": "44.3231",
            "3. low": "43.5693",
            "4. close": "44.2645",
            "5. volume": "4984447"
        },
        "2008-05-16": {
            "1. open": "43.4688",
            "2. high": "44.0802",
            "3. low": "43.3097",
            "4. close": "43.6028",
            "5. volume": "7940300"
        },
        "2008-05-15": {
            "1. open": "43.0082",
            "2. high": "43.5526",
            "3. low": "42.7904",
            "4. close": "43.1757",
            "5. volume": "5152013"
        },
        "2008-05-14": {
            "1. open": "43.6028",
            "2. high": "43.7955",
            "3. low": "42.9160",
            "4. close": "43.1505",
            "5. volume": "5302106"
        },
        "2008-05-13": {
            "1. open": "43.8290",
            "2. high": "43.9211",
            "3. low": "42.7569",
            "4. close": "43.4939",
            "5. volume": "5418423"
        },
        "2008-05-12": {
            "1. open": "43.4353",
            "2. high": "43.9546",
            "3. low": "43.3516",
            "4. close": "43.4353",
            "5. volume": "3471162"
        },
        "2008-05-09": {
            "1. open": "43.2929",
            "2. high": "43.4939",
            "3. low": "42.6983",
            "4. close": "43.3097",
            "5. volume": "5947824"
        },
        "2008-05-08": {
            "1. open": "43.1338",
            "2. high": "43.8373",
            "3. low": "43.0584",
            "4. close": "43.6866",
            "5. volume": "6085799"
        },
        "2008-05-07": {
            "1. open": "42.3884",
            "2. high": "43.8038",
            "3. low": "42.1622",
            "4. close": "43.4102",
            "5. volume": "11100580"
        },
        "2008-05-06": {
            "1. open": "42.4302",
            "2. high": "42.6480",
            "3. low": "41.9780",
            "4. close": "42.2041",
            "5. volume": "5004155"
        },
        "2008-05-05": {
            "1. open": "42.2962",
            "2. high": "42.6145",
            "3. low": "42.0869",
            "4. close": "42.3800",
            "5. volume": "3253156"
        },
        "2008-05-02": {
            "1. open": "42.5559",
            "2. high": "42.5726",
            "3. low": "41.9277",
            "4. close": "42.1539",
            "5. volume": "9632797"
        },
        "2008-04-30": {
            "1. open": "42.0952",
            "2. high": "42.2795",
            "3. low": "41.2828",
            "4. close": "41.8188",
            "5. volume": "7940254"
        },
        "2008-04-29": {
            "1. open": "42.9914",
            "2. high": "43.2427",
            "3. low": "41.5592",
            "4. close": "42.0366",
            "5. volume": "15604200"
        },
        "2008-04-28": {
            "1. open": "42.3967",
            "2. high": "43.2092",
            "3. low": "42.1120",
            "4. close": "42.6145",
            "5. volume": "8504680"
        },
        "2008-04-25": {
            "1. open": "41.5424",
            "2. high": "42.4638",
            "3. low": "41.2158",
            "4. close": "42.0031",
            "5. volume": "11739580"
        },
        "2008-04-24": {
            "1. open": "40.9059",
            "2. high": "41.3163",
            "3. low": "40.2442",
            "4. close": "41.1823",
            "5. volume": "10423930"
        },
        "2008-04-23": {
            "1. open": "41.4168",
            "2. high": "41.4838",
            "3. low": "40.5458",
            "4. close": "41.3163",
            "5. volume": "8604296"
        },
        "2008-04-22": {
            "1. open": "41.5173",
            "2. high": "41.7602",
            "3. low": "40.9059",
            "4. close": "41.2326",
            "5. volume": "7083309"
        },
        "2008-04-21": {
            "1. open": "42.5140",
            "2. high": "42.5140",
            "3. low": "41.2996",
            "4. close": "41.5759",
            "5. volume": "7324902"
        },
        "2008-04-18": {
            "1. open": "41.8775",
            "2. high": "42.6480",
            "3. low": "41.6848",
            "4. close": "42.4302",
            "5. volume": "7037342"
        },
        "2008-04-17": {
            "1. open": "42.0450",
            "2. high": "42.5391",
            "3. low": "41.5592",
            "4. close": "41.6262",
            "5. volume": "7835605"
        },
        "2008-04-16": {
            "1. open": "41.8775",
            "2. high": "41.9863",
            "3. low": "41.1991",
            "4. close": "41.7183",
            "5. volume": "8361851"
        },
        "2008-04-15": {
            "1. open": "41.4336",
            "2. high": "41.6681",
            "3. low": "40.5123",
            "4. close": "41.3079",
            "5. volume": "7643182"
        },
        "2008-04-14": {
            "1. open": "41.4587",
            "2. high": "41.7518",
            "3. low": "40.7719",
            "4. close": "41.1404",
            "5. volume": "9390407"
        },
        "2008-04-11": {
            "1. open": "42.9160",
            "2. high": "43.1589",
            "3. low": "41.6011",
            "4. close": "41.9612",
            "5. volume": "8451446"
        },
        "2008-04-10": {
            "1. open": "42.6396",
            "2. high": "43.0333",
            "3. low": "41.8942",
            "4. close": "42.6313",
            "5. volume": "9843049"
        },
        "2008-04-09": {
            "1. open": "44.2394",
            "2. high": "44.6581",
            "3. low": "43.8708",
            "4. close": "44.0551",
            "5. volume": "9191639"
        },
        "2008-04-08": {
            "1. open": "44.4822",
            "2. high": "44.6330",
            "3. low": "43.9797",
            "4. close": "44.3650",
            "5. volume": "7472258"
        },
        "2008-04-07": {
            "1. open": "45.0015",
            "2. high": "45.2695",
            "3. low": "44.5325",
            "4. close": "44.8340",
            "5. volume": "6341189"
        },
        "2008-04-04": {
            "1. open": "44.9429",
            "2. high": "44.9596",
            "3. low": "43.9295",
            "4. close": "44.6079",
            "5. volume": "7531852"
        },
        "2008-04-03": {
            "1. open": "45.5627",
            "2. high": "45.7721",
            "3. low": "44.5660",
            "4. close": "44.8843",
            "5. volume": "8686969"
        },
        "2008-04-02": {
            "1. open": "45.6883",
            "2. high": "45.8474",
            "3. low": "44.5995",
            "4. close": "45.5124",
            "5. volume": "12754550"
        },
        "2008-04-01": {
            "1. open": "45.3282",
            "2. high": "46.8525",
            "3. low": "45.0350",
            "4. close": "46.3500",
            "5. volume": "8995468"
        },
        "2008-03-31": {
            "1. open": "45.4454",
            "2. high": "45.5376",
            "3. low": "44.7419",
            "4. close": "45.3533",
            "5. volume": "7576014"
        },
        "2008-03-28": {
            "1. open": "46.0736",
            "2. high": "46.4840",
            "3. low": "45.7302",
            "4. close": "45.9982",
            "5. volume": "6766505"
        },
        "2008-03-27": {
            "1. open": "45.0602",
            "2. high": "46.4086",
            "3. low": "45.0434",
            "4. close": "46.0820",
            "5. volume": "7817617"
        },
        "2008-03-26": {
            "1. open": "45.8977",
            "2. high": "45.9815",
            "3. low": "45.2277",
            "4. close": "45.5459",
            "5. volume": "7695445"
        },
        "2008-03-25": {
            "1. open": "45.6213",
            "2. high": "46.0485",
            "3. low": "45.3533",
            "4. close": "45.8223",
            "5. volume": "9361943"
        },
        "2008-03-20": {
            "1. open": "44.2477",
            "2. high": "45.0518",
            "3. low": "43.6782",
            "4. close": "44.2980",
            "5. volume": "17633189"
        },
        "2008-03-19": {
            "1. open": "44.5660",
            "2. high": "45.1020",
            "3. low": "44.1137",
            "4. close": "44.4236",
            "5. volume": "12108610"
        },
        "2008-03-18": {
            "1. open": "43.3432",
            "2. high": "44.3231",
            "3. low": "42.8993",
            "4. close": "44.1221",
            "5. volume": "9853608"
        },
        "2008-03-17": {
            "1. open": "43.1338",
            "2. high": "43.5442",
            "3. low": "42.3046",
            "4. close": "42.5978",
            "5. volume": "14090970"
        },
        "2008-03-14": {
            "1. open": "44.4236",
            "2. high": "45.5376",
            "3. low": "43.4269",
            "4. close": "43.9881",
            "5. volume": "12336410"
        },
        "2008-03-13": {
            "1. open": "44.5995",
            "2. high": "44.6330",
            "3. low": "43.3432",
            "4. close": "44.4236",
            "5. volume": "13364240"
        },
        "2008-03-12": {
            "1. open": "45.2109",
            "2. high": "45.7721",
            "3. low": "44.8926",
            "4. close": "45.3617",
            "5. volume": "7448606"
        },
        "2008-03-11": {
            "1. open": "44.8926",
            "2. high": "44.9764",
            "3. low": "43.3767",
            "4. close": "44.5492",
            "5. volume": "13043060"
        },
        "2008-03-10": {
            "1. open": "44.6581",
            "2. high": "45.4371",
            "3. low": "44.3482",
            "4. close": "44.8005",
            "5. volume": "8730711"
        },
        "2008-03-07": {
            "1. open": "44.8926",
            "2. high": "45.4789",
            "3. low": "44.4739",
            "4. close": "45.1020",
            "5. volume": "9824890"
        },
        "2008-03-06": {
            "1. open": "45.7637",
            "2. high": "46.0317",
            "3. low": "45.1439",
            "4. close": "45.4538",
            "5. volume": "7376064"
        },
        "2008-03-05": {
            "1. open": "45.7218",
            "2. high": "46.4337",
            "3. low": "45.3114",
            "4. close": "45.9731",
            "5. volume": "8321738"
        },
        "2008-03-04": {
            "1. open": "46.5175",
            "2. high": "46.9689",
            "3. low": "44.9931",
            "4. close": "45.1439",
            "5. volume": "11716350"
        },
        "2008-03-03": {
            "1. open": "45.7386",
            "2. high": "46.7353",
            "3. low": "45.4789",
            "4. close": "46.5677",
            "5. volume": "7604437"
        },
        "2008-02-29": {
            "1. open": "47.2462",
            "2. high": "47.6482",
            "3. low": "46.2327",
            "4. close": "46.7269",
            "5. volume": "10366360"
        },
        "2008-02-28": {
            "1. open": "47.7822",
            "2. high": "48.2680",
            "3. low": "47.3299",
            "4. close": "47.5728",
            "5. volume": "8227276"
        },
        "2008-02-27": {
            "1. open": "47.8911",
            "2. high": "48.4187",
            "3. low": "47.1792",
            "4. close": "48.3601",
            "5. volume": "8184301"
        },
        "2008-02-26": {
            "1. open": "46.6096",
            "2. high": "48.1172",
            "3. low": "46.6096",
            "4. close": "47.8576",
            "5. volume": "9277473"
        },
        "2008-02-25": {
            "1. open": "46.9446",
            "2. high": "47.0703",
            "3. low": "46.2495",
            "4. close": "46.5259",
            "5. volume": "7321943"
        },
        "2008-02-22": {
            "1. open": "46.7353",
            "2. high": "46.9865",
            "3. low": "45.5376",
            "4. close": "46.1490",
            "5. volume": "11866830"
        },
        "2008-02-21": {
            "1. open": "47.1205",
            "2. high": "47.7906",
            "3. low": "46.8190",
            "4. close": "47.0703",
            "5. volume": "7434783"
        },
        "2008-02-20": {
            "1. open": "46.8358",
            "2. high": "47.0954",
            "3. low": "45.9480",
            "4. close": "46.7017",
            "5. volume": "10425570"
        },
        "2008-02-19": {
            "1. open": "46.9698",
            "2. high": "48.3182",
            "3. low": "46.5259",
            "4. close": "47.5477",
            "5. volume": "10269750"
        },
        "2008-02-18": {
            "1. open": "45.6464",
            "2. high": "47.7068",
            "3. low": "45.4789",
            "4. close": "47.0870",
            "5. volume": "10154360"
        },
        "2008-02-15": {
            "1. open": "45.2277",
            "2. high": "46.1657",
            "3. low": "44.8173",
            "4. close": "45.2360",
            "5. volume": "14745240"
        },
        "2008-02-14": {
            "1. open": "45.5543",
            "2. high": "46.7771",
            "3. low": "44.1891",
            "4. close": "45.1858",
            "5. volume": "20309961"
        },
        "2008-02-13": {
            "1. open": "44.0970",
            "2. high": "45.7218",
            "3. low": "44.0216",
            "4. close": "45.0267",
            "5. volume": "12301650"
        },
        "2008-02-12": {
            "1. open": "42.5056",
            "2. high": "44.5074",
            "3. low": "42.2627",
            "4. close": "44.3315",
            "5. volume": "14674410"
        },
        "2008-02-11": {
            "1. open": "42.1287",
            "2. high": "42.6396",
            "3. low": "41.4754",
            "4. close": "42.1120",
            "5. volume": "8381530"
        },
        "2008-02-08": {
            "1. open": "43.0500",
            "2. high": "43.4939",
            "3. low": "42.2041",
            "4. close": "42.7485",
            "5. volume": "6696875"
        },
        "2008-02-07": {
            "1. open": "42.8406",
            "2. high": "42.8825",
            "3. low": "41.7267",
            "4. close": "42.4638",
            "5. volume": "9497930"
        },
        "2008-02-06": {
            "1. open": "42.3800",
            "2. high": "43.3432",
            "3. low": "41.9696",
            "4. close": "43.0752",
            "5. volume": "10786830"
        },
        "2008-02-05": {
            "1. open": "44.9178",
            "2. high": "45.0769",
            "3. low": "42.4470",
            "4. close": "42.9160",
            "5. volume": "15502600"
        },
        "2008-02-04": {
            "1. open": "45.5376",
            "2. high": "46.3500",
            "3. low": "45.1272",
            "4. close": "45.3784",
            "5. volume": "9270756"
        },
        "2008-02-01": {
            "1. open": "44.5157",
            "2. high": "45.6883",
            "3. low": "44.3901",
            "4. close": "44.8424",
            "5. volume": "13865890"
        },
        "2008-01-31": {
            "1. open": "43.3181",
            "2. high": "44.0467",
            "3. low": "42.3632",
            "4. close": "43.7117",
            "5. volume": "12595530"
        },
        "2008-01-30": {
            "1. open": "44.0970",
            "2. high": "44.2059",
            "3. low": "42.9998",
            "4. close": "43.5861",
            "5. volume": "9557581"
        },
        "2008-01-29": {
            "1. open": "43.7452",
            "2. high": "44.7503",
            "3. low": "43.2259",
            "4. close": "43.7033",
            "5. volume": "10193950"
        },
        "2008-01-28": {
            "1. open": "42.1706",
            "2. high": "43.6363",
            "3. low": "41.9277",
            "4. close": "43.6363",
            "5. volume": "10327120"
        },
        "2008-01-25": {
            "1. open": "43.8876",
            "2. high": "44.5325",
            "3. low": "42.7653",
            "4. close": "43.0333",
            "5. volume": "13848760"
        },
        "2008-01-24": {
            "1. open": "42.2209",
            "2. high": "44.5492",
            "3. low": "42.2209",
            "4. close": "43.2594",
            "5. volume": "21115990"
        },
        "2008-01-23": {
            "1. open": "42.7150",
            "2. high": "42.8825",
            "3. low": "39.0717",
            "4. close": "40.4034",
            "5. volume": "21529779"
        },
        "2008-01-22": {
            "1. open": "40.1186",
            "2. high": "42.9495",
            "3. low": "39.8338",
            "4. close": "41.7100",
            "5. volume": "26973859"
        },
        "2008-01-21": {
            "1. open": "44.0048",
            "2. high": "44.9429",
            "3. low": "41.5676",
            "4. close": "42.0617",
            "5. volume": "25245850"
        },
        "2008-01-18": {
            "1. open": "45.4454",
            "2. high": "46.0066",
            "3. low": "44.4906",
            "4. close": "44.6833",
            "5. volume": "15562710"
        },
        "2008-01-17": {
            "1. open": "47.6063",
            "2. high": "47.8567",
            "3. low": "45.4035",
            "4. close": "45.7218",
            "5. volume": "14235730"
        },
        "2008-01-16": {
            "1. open": "47.5561",
            "2. high": "47.7487",
            "3. low": "46.2327",
            "4. close": "47.4053",
            "5. volume": "12429480"
        },
        "2008-01-15": {
            "1. open": "48.9213",
            "2. high": "48.9966",
            "3. low": "47.1205",
            "4. close": "47.4137",
            "5. volume": "11354750"
        },
        "2008-01-14": {
            "1. open": "47.9916",
            "2. high": "49.4154",
            "3. low": "47.9916",
            "4. close": "49.0469",
            "5. volume": "7309761"
        },
        "2008-01-11": {
            "1. open": "47.9916",
            "2. high": "49.2060",
            "3. low": "47.8492",
            "4. close": "48.5109",
            "5. volume": "9207632"
        },
        "2008-01-10": {
            "1. open": "47.8576",
            "2. high": "48.3768",
            "3. low": "47.6314",
            "4. close": "48.0586",
            "5. volume": "9324324"
        },
        "2008-01-09": {
            "1. open": "48.2428",
            "2. high": "48.9966",
            "3. low": "47.2462",
            "4. close": "47.4890",
            "5. volume": "12032980"
        },
        "2008-01-08": {
            "1. open": "49.6164",
            "2. high": "49.6667",
            "3. low": "48.2596",
            "4. close": "48.4774",
            "5. volume": "11370740"
        },
        "2008-01-07": {
            "1. open": "49.2395",
            "2. high": "50.1943",
            "3. low": "48.5276",
            "4. close": "49.1055",
            "5. volume": "11364360"
        },
        "2008-01-04": {
            "1. open": "52.4306",
            "2. high": "52.4306",
            "3. low": "49.2311",
            "4. close": "49.5578",
            "5. volume": "19002859"
        },
        "2008-01-03": {
            "1. open": "54.1727",
            "2. high": "54.3821",
            "3. low": "51.9699",
            "4. close": "52.6902",
            "5. volume": "10023540"
        },
        "2008-01-02": {
            "1. open": "55.4876",
            "2. high": "55.7892",
            "3. low": "53.9047",
            "4. close": "54.1727",
            "5. volume": "5582003"
        },
        "2007-12-28": {
            "1. open": "55.3034",
            "2. high": "55.7054",
            "3. low": "54.8344",
            "4. close": "55.6970",
            "5. volume": "1886619"
        },
        "2007-12-27": {
            "1. open": "55.9483",
            "2. high": "56.2749",
            "3. low": "55.5379",
            "4. close": "55.6970",
            "5. volume": "4271495"
        },
        "2007-12-21": {
            "1. open": "54.7757",
            "2. high": "55.4541",
            "3. low": "54.4575",
            "4. close": "55.2950",
            "5. volume": "15570750"
        },
        "2007-12-20": {
            "1. open": "53.9968",
            "2. high": "54.7255",
            "3. low": "53.8125",
            "4. close": "54.0638",
            "5. volume": "6845766"
        },
        "2007-12-19": {
            "1. open": "54.4993",
            "2. high": "54.5831",
            "3. low": "53.5027",
            "4. close": "53.7288",
            "5. volume": "7190903"
        },
        "2007-12-18": {
            "1. open": "53.6869",
            "2. high": "55.3620",
            "3. low": "53.6785",
            "4. close": "54.1392",
            "5. volume": "9061815"
        },
        "2007-12-17": {
            "1. open": "54.5998",
            "2. high": "54.6082",
            "3. low": "53.5278",
            "4. close": "53.9047",
            "5. volume": "10038810"
        },
        "2007-12-14": {
            "1. open": "56.2163",
            "2. high": "56.3754",
            "3. low": "54.5245",
            "4. close": "55.2615",
            "5. volume": "9877999"
        },
        "2007-12-13": {
            "1. open": "57.4559",
            "2. high": "57.6234",
            "3. low": "55.6384",
            "4. close": "55.8310",
            "5. volume": "11226190"
        },
        "2007-12-12": {
            "1. open": "58.1175",
            "2. high": "58.8881",
            "3. low": "56.6937",
            "4. close": "58.2851",
            "5. volume": "9976196"
        },
        "2007-12-11": {
            "1. open": "59.2482",
            "2. high": "59.9685",
            "3. low": "57.7406",
            "4. close": "58.5279",
            "5. volume": "7292245"
        },
        "2007-12-10": {
            "1. open": "57.7825",
            "2. high": "59.4576",
            "3. low": "57.6401",
            "4. close": "58.8378",
            "5. volume": "6840875"
        },
        "2007-12-07": {
            "1. open": "57.4559",
            "2. high": "58.1427",
            "3. low": "57.0371",
            "4. close": "57.9668",
            "5. volume": "5560891"
        },
        "2007-12-06": {
            "1. open": "58.1008",
            "2. high": "58.5279",
            "3. low": "56.4089",
            "4. close": "57.1209",
            "5. volume": "7992473"
        },
        "2007-12-05": {
            "1. open": "57.5480",
            "2. high": "58.2767",
            "3. low": "56.8277",
            "4. close": "58.1427",
            "5. volume": "6051561"
        },
        "2007-12-04": {
            "1. open": "58.4944",
            "2. high": "58.4944",
            "3. low": "56.5597",
            "4. close": "57.1292",
            "5. volume": "7992836"
        },
        "2007-12-03": {
            "1. open": "57.8914",
            "2. high": "59.1394",
            "3. low": "57.8160",
            "4. close": "58.1846",
            "5. volume": "5137998"
        },
        "2007-11-30": {
            "1. open": "57.0287",
            "2. high": "59.1645",
            "3. low": "56.9534",
            "4. close": "58.2516",
            "5. volume": "8088211"
        },
        "2007-11-29": {
            "1. open": "57.7909",
            "2. high": "57.8914",
            "3. low": "56.7942",
            "4. close": "57.3051",
            "5. volume": "6974851"
        },
        "2007-11-28": {
            "1. open": "54.4742",
            "2. high": "57.5313",
            "3. low": "53.7037",
            "4. close": "57.0622",
            "5. volume": "10322740"
        },
        "2007-11-27": {
            "1. open": "55.0270",
            "2. high": "55.0270",
            "3. low": "53.1844",
            "4. close": "54.2648",
            "5. volume": "8338537"
        },
        "2007-11-26": {
            "1. open": "55.4123",
            "2. high": "55.7808",
            "3. low": "54.7925",
            "4. close": "55.1526",
            "5. volume": "6098966"
        },
        "2007-11-23": {
            "1. open": "54.0303",
            "2. high": "55.1694",
            "3. low": "53.3519",
            "4. close": "54.8846",
            "5. volume": "7292187"
        },
        "2007-11-22": {
            "1. open": "54.2229",
            "2. high": "54.3821",
            "3. low": "52.9331",
            "4. close": "53.9801",
            "5. volume": "6431016"
        },
        "2007-11-21": {
            "1. open": "54.8344",
            "2. high": "54.9265",
            "3. low": "53.1509",
            "4. close": "53.8042",
            "5. volume": "13412040"
        },
        "2007-11-20": {
            "1. open": "54.5161",
            "2. high": "55.7808",
            "3. low": "54.0219",
            "4. close": "55.7724",
            "5. volume": "9640425"
        },
        "2007-11-19": {
            "1. open": "55.4458",
            "2. high": "55.7473",
            "3. low": "53.6199",
            "4. close": "54.1141",
            "5. volume": "10838750"
        },
        "2007-11-16": {
            "1. open": "56.5346",
            "2. high": "56.7942",
            "3. low": "55.2196",
            "4. close": "55.7389",
            "5. volume": "13015390"
        },
        "2007-11-15": {
            "1. open": "58.6452",
            "2. high": "59.0221",
            "3. low": "56.2163",
            "4. close": "57.1962",
            "5. volume": "11200050"
        },
        "2007-11-14": {
            "1. open": "59.8429",
            "2. high": "59.8429",
            "3. low": "58.2097",
            "4. close": "58.7122",
            "5. volume": "8484048"
        },
        "2007-11-13": {
            "1. open": "59.9099",
            "2. high": "60.2030",
            "3. low": "57.6485",
            "4. close": "58.7457",
            "5. volume": "12212110"
        },
        "2007-11-12": {
            "1. open": "60.0523",
            "2. high": "60.8228",
            "3. low": "59.8010",
            "4. close": "60.3957",
            "5. volume": "6117897"
        },
        "2007-11-09": {
            "1. open": "60.8396",
            "2. high": "62.3212",
            "3. low": "60.3036",
            "4. close": "60.4627",
            "5. volume": "8545796"
        },
        "2007-11-08": {
            "1. open": "60.7223",
            "2. high": "61.1495",
            "3. low": "60.4041",
            "4. close": "60.7223",
            "5. volume": "8824715"
        },
        "2007-11-07": {
            "1. open": "62.1462",
            "2. high": "63.1428",
            "3. low": "60.8982",
            "4. close": "61.9703",
            "5. volume": "8308311"
        },
        "2007-11-06": {
            "1. open": "61.9703",
            "2. high": "62.5222",
            "3. low": "61.6101",
            "4. close": "62.2048",
            "5. volume": "4573035"
        },
        "2007-11-05": {
            "1. open": "61.6436",
            "2. high": "62.0289",
            "3. low": "60.9736",
            "4. close": "61.5766",
            "5. volume": "4467268"
        },
        "2007-11-02": {
            "1. open": "61.7274",
            "2. high": "62.2048",
            "3. low": "61.4761",
            "4. close": "62.0708",
            "5. volume": "6909550"
        },
        "2007-11-01": {
            "1. open": "63.3941",
            "2. high": "64.1898",
            "3. low": "62.1629",
            "4. close": "62.7827",
            "5. volume": "6958965"
        },
        "2007-10-31": {
            "1. open": "63.3522",
            "2. high": "63.8966",
            "3. low": "63.1512",
            "4. close": "63.6119",
            "5. volume": "6380461"
        },
        "2007-10-30": {
            "1. open": "64.4913",
            "2. high": "64.4913",
            "3. low": "63.3606",
            "4. close": "63.4025",
            "5. volume": "6823223"
        },
        "2007-10-29": {
            "1. open": "64.7426",
            "2. high": "65.3288",
            "3. low": "64.0725",
            "4. close": "64.5918",
            "5. volume": "6910320"
        },
        "2007-10-26": {
            "1. open": "65.7476",
            "2. high": "66.0408",
            "3. low": "63.9134",
            "4. close": "64.3238",
            "5. volume": "10870020"
        },
        "2007-10-25": {
            "1. open": "62.8162",
            "2. high": "65.9905",
            "3. low": "61.7274",
            "4. close": "65.1278",
            "5. volume": "23426859"
        },
        "2007-10-24": {
            "1. open": "61.5599",
            "2. high": "63.1763",
            "3. low": "61.3924",
            "4. close": "62.2299",
            "5. volume": "10753600"
        },
        "2007-10-23": {
            "1. open": "60.3454",
            "2. high": "61.9284",
            "3. low": "60.3454",
            "4. close": "61.3421",
            "5. volume": "7729311"
        },
        "2007-10-22": {
            "1. open": "60.6134",
            "2. high": "60.6804",
            "3. low": "59.3571",
            "4. close": "60.1277",
            "5. volume": "11616740"
        },
        "2007-10-19": {
            "1. open": "61.6855",
            "2. high": "62.1545",
            "3. low": "61.3924",
            "4. close": "61.8949",
            "5. volume": "7399724"
        },
        "2007-10-18": {
            "1. open": "61.9368",
            "2. high": "62.4393",
            "3. low": "61.3086",
            "4. close": "61.7525",
            "5. volume": "7539881"
        },
        "2007-10-17": {
            "1. open": "62.7827",
            "2. high": "62.8162",
            "3. low": "61.4761",
            "4. close": "62.1880",
            "5. volume": "7898711"
        },
        "2007-10-16": {
            "1. open": "62.3974",
            "2. high": "63.3439",
            "3. low": "62.1545",
            "4. close": "62.9921",
            "5. volume": "8035084"
        },
        "2007-10-15": {
            "1. open": "62.6571",
            "2. high": "63.1093",
            "3. low": "62.0708",
            "4. close": "62.5063",
            "5. volume": "6018440"
        },
        "2007-10-12": {
            "1. open": "62.2383",
            "2. high": "62.8581",
            "3. low": "62.0540",
            "4. close": "62.8581",
            "5. volume": "6422189"
        },
        "2007-10-11": {
            "1. open": "62.2299",
            "2. high": "63.1512",
            "3. low": "62.0624",
            "4. close": "62.8162",
            "5. volume": "8727713"
        },
        "2007-10-10": {
            "1. open": "61.4175",
            "2. high": "62.4142",
            "3. low": "61.2249",
            "4. close": "62.2969",
            "5. volume": "8335246"
        },
        "2007-10-09": {
            "1. open": "60.5129",
            "2. high": "61.8530",
            "3. low": "60.1109",
            "4. close": "61.4845",
            "5. volume": "6396072"
        },
        "2007-10-08": {
            "1. open": "61.2249",
            "2. high": "61.3086",
            "3. low": "60.3789",
            "4. close": "60.6469",
            "5. volume": "5025142"
        },
        "2007-10-05": {
            "1. open": "61.1495",
            "2. high": "61.4175",
            "3. low": "60.8061",
            "4. close": "61.1327",
            "5. volume": "6427105"
        },
        "2007-10-04": {
            "1. open": "60.8982",
            "2. high": "61.6353",
            "3. low": "60.7056",
            "4. close": "61.1830",
            "5. volume": "5810630"
        },
        "2007-10-03": {
            "1. open": "60.9568",
            "2. high": "61.2919",
            "3. low": "59.5079",
            "4. close": "60.9987",
            "5. volume": "5201498"
        },
        "2007-10-02": {
            "1. open": "61.0155",
            "2. high": "61.2919",
            "3. low": "60.7810",
            "4. close": "60.9401",
            "5. volume": "8519063"
        },
        "2007-10-01": {
            "1. open": "59.1226",
            "2. high": "60.5381",
            "3. low": "58.9886",
            "4. close": "60.4543",
            "5. volume": "8105251"
        },
        "2007-09-28": {
            "1. open": "58.7876",
            "2. high": "59.5833",
            "3. low": "58.7038",
            "4. close": "59.1645",
            "5. volume": "8205628"
        },
        "2007-09-27": {
            "1. open": "58.6201",
            "2. high": "59.4409",
            "3. low": "58.5279",
            "4. close": "58.9383",
            "5. volume": "10383000"
        },
        "2007-09-26": {
            "1. open": "58.1259",
            "2. high": "58.4107",
            "3. low": "57.8412",
            "4. close": "58.0254",
            "5. volume": "7244564"
        },
        "2007-09-25": {
            "1. open": "57.3805",
            "2. high": "58.1092",
            "3. low": "56.7440",
            "4. close": "57.8077",
            "5. volume": "8908507"
        },
        "2007-09-24": {
            "1. open": "56.3252",
            "2. high": "57.7742",
            "3. low": "56.3252",
            "4. close": "57.6736",
            "5. volume": "7938040"
        },
        "2007-09-21": {
            "1. open": "55.9315",
            "2. high": "57.7658",
            "3. low": "55.8227",
            "4. close": "56.9450",
            "5. volume": "20298980"
        },
        "2007-09-20": {
            "1. open": "55.9064",
            "2. high": "56.1158",
            "3. low": "55.4206",
            "4. close": "55.9399",
            "5. volume": "6265556"
        },
        "2007-09-19": {
            "1. open": "56.4927",
            "2. high": "56.5346",
            "3. low": "55.5965",
            "4. close": "56.1912",
            "5. volume": "11551720"
        },
        "2007-09-18": {
            "1. open": "54.4407",
            "2. high": "55.1861",
            "3. low": "54.1643",
            "4. close": "55.1861",
            "5. volume": "9887818"
        },
        "2007-09-17": {
            "1. open": "54.8344",
            "2. high": "55.1442",
            "3. low": "54.0219",
            "4. close": "54.5663",
            "5. volume": "7095196"
        },
        "2007-09-14": {
            "1. open": "54.3486",
            "2. high": "54.9935",
            "3. low": "53.7874",
            "4. close": "54.6836",
            "5. volume": "7380906"
        },
        "2007-09-13": {
            "1. open": "53.6450",
            "2. high": "55.1526",
            "3. low": "53.3100",
            "4. close": "54.5496",
            "5. volume": "7796414"
        },
        "2007-09-12": {
            "1. open": "54.0219",
            "2. high": "54.0806",
            "3. low": "53.2263",
            "4. close": "53.9214",
            "5. volume": "6950565"
        },
        "2007-09-11": {
            "1. open": "54.0722",
            "2. high": "54.4240",
            "3. low": "53.6199",
            "4. close": "54.0387",
            "5. volume": "6727898"
        },
        "2007-09-10": {
            "1. open": "54.9516",
            "2. high": "55.1694",
            "3. low": "53.4356",
            "4. close": "53.5027",
            "5. volume": "10505430"
        },
        "2007-09-07": {
            "1. open": "56.9534",
            "2. high": "57.2632",
            "3. low": "54.5831",
            "4. close": "54.9767",
            "5. volume": "12083560"
        },
        "2007-09-06": {
            "1. open": "56.7775",
            "2. high": "56.9952",
            "3. low": "55.6217",
            "4. close": "56.8780",
            "5. volume": "8704822"
        },
        "2007-09-05": {
            "1. open": "56.7021",
            "2. high": "57.0706",
            "3. low": "55.9483",
            "4. close": "56.1409",
            "5. volume": "9042922"
        },
        "2007-09-04": {
            "1. open": "56.1326",
            "2. high": "56.9534",
            "3. low": "55.9902",
            "4. close": "56.8361",
            "5. volume": "8448633"
        },
        "2007-09-03": {
            "1. open": "55.3620",
            "2. high": "56.6016",
            "3. low": "55.3201",
            "4. close": "56.1409",
            "5. volume": "7969408"
        },
        "2007-08-31": {
            "1. open": "53.8460",
            "2. high": "54.8260",
            "3. low": "53.3938",
            "4. close": "54.5915",
            "5. volume": "10548220"
        },
        "2007-08-30": {
            "1. open": "53.6032",
            "2. high": "53.8712",
            "3. low": "52.7489",
            "4. close": "53.4021",
            "5. volume": "8961297"
        },
        "2007-08-29": {
            "1. open": "51.8024",
            "2. high": "53.9382",
            "3. low": "51.7103",
            "4. close": "52.9834",
            "5. volume": "20897131"
        },
        "2007-08-28": {
            "1. open": "52.7237",
            "2. high": "53.6032",
            "3. low": "52.1709",
            "4. close": "52.4892",
            "5. volume": "8060858"
        },
        "2007-08-27": {
            "1. open": "53.1844",
            "2. high": "53.6534",
            "3. low": "52.7907",
            "4. close": "52.8661",
            "5. volume": "3689593"
        },
        "2007-08-24": {
            "1. open": "52.5730",
            "2. high": "53.0839",
            "3. low": "52.0118",
            "4. close": "52.8159",
            "5. volume": "4667956"
        },
        "2007-08-23": {
            "1. open": "53.3603",
            "2. high": "54.2481",
            "3. low": "52.8326",
            "4. close": "52.8326",
            "5. volume": "8198150"
        },
        "2007-08-22": {
            "1. open": "51.5930",
            "2. high": "52.8912",
            "3. low": "51.3585",
            "4. close": "52.6065",
            "5. volume": "11199830"
        },
        "2007-08-21": {
            "1. open": "50.2362",
            "2. high": "50.7722",
            "3. low": "49.1139",
            "4. close": "50.7722",
            "5. volume": "9293617"
        },
        "2007-08-20": {
            "1. open": "50.6550",
            "2. high": "50.8309",
            "3. low": "49.4992",
            "4. close": "49.7504",
            "5. volume": "8342268"
        },
        "2007-08-17": {
            "1. open": "48.9464",
            "2. high": "52.5730",
            "3. low": "48.3685",
            "4. close": "50.3702",
            "5. volume": "22905010"
        },
        "2007-08-16": {
            "1. open": "51.1743",
            "2. high": "51.3166",
            "3. low": "49.6834",
            "4. close": "50.0017",
            "5. volume": "19206660"
        },
        "2007-08-15": {
            "1. open": "51.8443",
            "2. high": "52.9917",
            "3. low": "51.5763",
            "4. close": "52.4390",
            "5. volume": "7657645"
        },
        "2007-08-14": {
            "1. open": "51.7270",
            "2. high": "53.4273",
            "3. low": "51.4842",
            "4. close": "52.3720",
            "5. volume": "9090392"
        },
        "2007-08-13": {
            "1. open": "50.9649",
            "2. high": "52.4892",
            "3. low": "50.8392",
            "4. close": "52.3050",
            "5. volume": "9165423"
        },
        "2007-08-10": {
            "1. open": "51.6768",
            "2. high": "51.7605",
            "3. low": "49.7504",
            "4. close": "50.3200",
            "5. volume": "21758369"
        },
        "2007-08-09": {
            "1. open": "53.7790",
            "2. high": "54.2313",
            "3. low": "52.0286",
            "4. close": "52.4808",
            "5. volume": "10227822"
        },
        "2007-08-08": {
            "1. open": "54.0303",
            "2. high": "54.2313",
            "3. low": "51.7019",
            "4. close": "54.0722",
            "5. volume": "15651570"
        },
        "2007-08-07": {
            "1. open": "54.2229",
            "2. high": "54.4491",
            "3. low": "53.1844",
            "4. close": "53.6953",
            "5. volume": "9663233"
        },
        "2007-08-06": {
            "1. open": "54.1476",
            "2. high": "54.3570",
            "3. low": "53.2095",
            "4. close": "53.7623",
            "5. volume": "11179080"
        },
        "2007-08-03": {
            "1. open": "55.8729",
            "2. high": "56.2833",
            "3. low": "54.9767",
            "4. close": "55.0437",
            "5. volume": "9687732"
        },
        "2007-08-02": {
            "1. open": "55.1945",
            "2. high": "55.8980",
            "3. low": "55.0521",
            "4. close": "55.6803",
            "5. volume": "6967964"
        },
        "2007-08-01": {
            "1. open": "54.4491",
            "2. high": "55.7473",
            "3. low": "54.1643",
            "4. close": "55.0186",
            "5. volume": "10429470"
        },
        "2007-07-31": {
            "1. open": "55.4039",
            "2. high": "56.7607",
            "3. low": "55.1359",
            "4. close": "56.0237",
            "5. volume": "11839610"
        },
        "2007-07-30": {
            "1. open": "54.8009",
            "2. high": "55.0437",
            "3. low": "53.3770",
            "4. close": "54.1559",
            "5. volume": "10351020"
        },
        "2007-07-27": {
            "1. open": "53.6032",
            "2. high": "56.4508",
            "3. low": "53.1844",
            "4. close": "54.6333",
            "5. volume": "14735200"
        },
        "2007-07-26": {
            "1. open": "56.9450",
            "2. high": "57.9417",
            "3. low": "54.4407",
            "4. close": "54.8009",
            "5. volume": "17907000"
        },
        "2007-07-25": {
            "1. open": "54.4407",
            "2. high": "57.4140",
            "3. low": "53.0001",
            "4. close": "56.0572",
            "5. volume": "27617301"
        },
        "2007-07-24": {
            "1. open": "55.4876",
            "2. high": "56.1409",
            "3. low": "54.5328",
            "4. close": "55.0605",
            "5. volume": "9737418"
        },
        "2007-07-23": {
            "1. open": "54.4491",
            "2. high": "56.0237",
            "3. low": "54.1057",
            "4. close": "56.0237",
            "5. volume": "9379585"
        },
        "2007-07-20": {
            "1. open": "55.7389",
            "2. high": "55.9483",
            "3. low": "54.1894",
            "4. close": "54.5328",
            "5. volume": "14407050"
        },
        "2007-07-19": {
            "1. open": "55.7305",
            "2. high": "56.4592",
            "3. low": "55.5128",
            "4. close": "55.9148",
            "5. volume": "7934470"
        },
        "2007-07-18": {
            "1. open": "56.2666",
            "2. high": "56.4341",
            "3. low": "55.4123",
            "4. close": "55.4374",
            "5. volume": "12347750"
        },
        "2007-07-17": {
            "1. open": "57.9584",
            "2. high": "57.9584",
            "3. low": "56.8696",
            "4. close": "57.2046",
            "5. volume": "5424574"
        },
        "2007-07-16": {
            "1. open": "57.5899",
            "2. high": "58.1008",
            "3. low": "57.2297",
            "4. close": "57.9584",
            "5. volume": "5395372"
        },
        "2007-07-13": {
            "1. open": "58.6285",
            "2. high": "58.7122",
            "3. low": "57.2046",
            "4. close": "57.5815",
            "5. volume": "6269371"
        },
        "2007-07-12": {
            "1. open": "56.9534",
            "2. high": "58.0757",
            "3. low": "56.4927",
            "4. close": "58.0757",
            "5. volume": "7332202"
        },
        "2007-07-11": {
            "1. open": "56.5346",
            "2. high": "56.7858",
            "3. low": "55.3285",
            "4. close": "56.4173",
            "5. volume": "15366480"
        },
        "2007-07-10": {
            "1. open": "58.5447",
            "2. high": "59.4660",
            "3. low": "57.0874",
            "4. close": "57.3051",
            "5. volume": "12780010"
        },
        "2007-07-09": {
            "1. open": "57.1125",
            "2. high": "58.2097",
            "3. low": "57.0790",
            "4. close": "57.7323",
            "5. volume": "5827719"
        },
        "2007-07-06": {
            "1. open": "56.2749",
            "2. high": "57.5564",
            "3. low": "56.2247",
            "4. close": "57.1879",
            "5. volume": "6327041"
        },
        "2007-07-05": {
            "1. open": "57.5396",
            "2. high": "57.5396",
            "3. low": "56.3252",
            "4. close": "56.5178",
            "5. volume": "5999509"
        },
        "2007-07-04": {
            "1. open": "57.3889",
            "2. high": "57.7742",
            "3. low": "56.8026",
            "4. close": "57.1292",
            "5. volume": "3888758"
        },
        "2007-07-03": {
            "1. open": "57.7909",
            "2. high": "57.7909",
            "3. low": "57.2716",
            "4. close": "57.4643",
            "5. volume": "5702732"
        },
        "2007-07-02": {
            "1. open": "57.0204",
            "2. high": "57.4978",
            "3. low": "56.1996",
            "4. close": "57.3051",
            "5. volume": "6386628"
        },
        "2007-06-29": {
            "1. open": "56.7440",
            "2. high": "57.5061",
            "3. low": "55.9902",
            "4. close": "57.4475",
            "5. volume": "6869597"
        },
        "2007-06-28": {
            "1. open": "55.8394",
            "2. high": "56.7356",
            "3. low": "55.7389",
            "4. close": "56.6183",
            "5. volume": "6603578"
        },
        "2007-06-27": {
            "1. open": "55.6552",
            "2. high": "55.8227",
            "3. low": "54.8595",
            "4. close": "55.2866",
            "5. volume": "10408970"
        },
        "2007-06-26": {
            "1. open": "55.5714",
            "2. high": "56.4089",
            "3. low": "55.3620",
            "4. close": "56.0739",
            "5. volume": "7416896"
        },
        "2007-06-25": {
            "1. open": "56.2498",
            "2. high": "56.4760",
            "3. low": "55.2866",
            "4. close": "56.1158",
            "5. volume": "6846716"
        },
        "2007-06-22": {
            "1. open": "56.9366",
            "2. high": "57.0874",
            "3. low": "56.0739",
            "4. close": "56.7021",
            "5. volume": "6616452"
        },
        "2007-06-21": {
            "1. open": "57.4978",
            "2. high": "57.8412",
            "3. low": "56.2247",
            "4. close": "56.6351",
            "5. volume": "9805936"
        },
        "2007-06-20": {
            "1. open": "57.9165",
            "2. high": "58.2097",
            "3. low": "57.1627",
            "4. close": "57.9417",
            "5. volume": "5995058"
        },
        "2007-06-19": {
            "1. open": "57.2465",
            "2. high": "58.0003",
            "3. low": "57.1376",
            "4. close": "57.5899",
            "5. volume": "4831136"
        },
        "2007-06-18": {
            "1. open": "58.0840",
            "2. high": "58.1929",
            "3. low": "57.4140",
            "4. close": "57.5564",
            "5. volume": "7287680"
        },
        "2007-06-15": {
            "1. open": "57.0706",
            "2. high": "58.3437",
            "3. low": "56.8026",
            "4. close": "57.7742",
            "5. volume": "32120449"
        },
        "2007-06-14": {
            "1. open": "56.5346",
            "2. high": "57.0036",
            "3. low": "56.2414",
            "4. close": "57.0036",
            "5. volume": "9712178"
        },
        "2007-06-13": {
            "1. open": "55.3704",
            "2. high": "56.0153",
            "3. low": "54.9432",
            "4. close": "55.8394",
            "5. volume": "7611780"
        },
        "2007-06-12": {
            "1. open": "55.6719",
            "2. high": "56.2331",
            "3. low": "55.3369",
            "4. close": "55.5965",
            "5. volume": "8985985"
        },
        "2007-06-11": {
            "1. open": "54.9851",
            "2. high": "55.6133",
            "3. low": "54.6333",
            "4. close": "55.5379",
            "5. volume": "9300129"
        },
        "2007-06-08": {
            "1. open": "53.6032",
            "2. high": "54.8846",
            "3. low": "53.2430",
            "4. close": "54.3151",
            "5. volume": "12948880"
        },
        "2007-06-07": {
            "1. open": "54.9014",
            "2. high": "55.0689",
            "3. low": "53.2095",
            "4. close": "54.0136",
            "5. volume": "10707510"
        },
        "2007-06-06": {
            "1. open": "56.0572",
            "2. high": "56.3001",
            "3. low": "54.0303",
            "4. close": "54.2481",
            "5. volume": "12155570"
        },
        "2007-06-05": {
            "1. open": "56.6853",
            "2. high": "56.9366",
            "3. low": "55.7808",
            "4. close": "56.0572",
            "5. volume": "7131845"
        },
        "2007-06-04": {
            "1. open": "56.9534",
            "2. high": "57.0706",
            "3. low": "56.3084",
            "4. close": "56.6853",
            "5. volume": "7495813"
        },
        "2007-06-01": {
            "1. open": "57.0790",
            "2. high": "57.6736",
            "3. low": "56.6686",
            "4. close": "57.3303",
            "5. volume": "9211797"
        },
        "2007-05-31": {
            "1. open": "56.7858",
            "2. high": "57.3638",
            "3. low": "56.4089",
            "4. close": "57.0790",
            "5. volume": "11608460"
        },
        "2007-05-30": {
            "1. open": "55.7808",
            "2. high": "56.6016",
            "3. low": "55.4709",
            "4. close": "56.6016",
            "5. volume": "8284882"
        },
        "2007-05-29": {
            "1. open": "56.4089",
            "2. high": "56.5178",
            "3. low": "55.6970",
            "4. close": "56.3838",
            "5. volume": "7140628"
        },
        "2007-05-25": {
            "1. open": "55.1107",
            "2. high": "57.2967",
            "3. low": "54.7673",
            "4. close": "56.2833",
            "5. volume": "13238300"
        },
        "2007-05-24": {
            "1. open": "56.2749",
            "2. high": "56.5346",
            "3. low": "55.0772",
            "4. close": "55.2699",
            "5. volume": "10465840"
        },
        "2007-05-23": {
            "1. open": "54.8595",
            "2. high": "56.9534",
            "3. low": "54.7841",
            "4. close": "56.8193",
            "5. volume": "17038320"
        },
        "2007-05-22": {
            "1. open": "54.4826",
            "2. high": "55.1024",
            "3. low": "54.2229",
            "4. close": "54.7673",
            "5. volume": "8120951"
        },
        "2007-05-21": {
            "1. open": "54.1224",
            "2. high": "54.9851",
            "3. low": "53.4440",
            "4. close": "54.4826",
            "5. volume": "13226610"
        },
        "2007-05-18": {
            "1. open": "53.6450",
            "2. high": "54.1894",
            "3. low": "53.4775",
            "4. close": "53.9382",
            "5. volume": "15814320"
        },
        "2007-05-17": {
            "1. open": "53.6032",
            "2. high": "53.7539",
            "3. low": "53.1593",
            "4. close": "53.6702",
            "5. volume": "7002947"
        },
        "2007-05-16": {
            "1. open": "52.8494",
            "2. high": "53.7790",
            "3. low": "52.7740",
            "4. close": "53.4691",
            "5. volume": "13957440"
        },
        "2007-05-15": {
            "1. open": "52.0956",
            "2. high": "53.9549",
            "3. low": "52.0956",
            "4. close": "53.2179",
            "5. volume": "27858250"
        },
        "2007-05-14": {
            "1. open": "52.5981",
            "2. high": "54.7255",
            "3. low": "51.1491",
            "4. close": "51.6768",
            "5. volume": "46063930"
        },
        "2007-05-11": {
            "1. open": "49.0385",
            "2. high": "50.9565",
            "3. low": "48.5025",
            "4. close": "50.7639",
            "5. volume": "11097020"
        },
        "2007-05-10": {
            "1. open": "49.1725",
            "2. high": "49.9347",
            "3. low": "49.0218",
            "4. close": "49.4657",
            "5. volume": "8803744"
        },
        "2007-05-09": {
            "1. open": "49.9347",
            "2. high": "50.1608",
            "3. low": "48.7789",
            "4. close": "49.1223",
            "5. volume": "6189798"
        },
        "2007-05-08": {
            "1. open": "50.2948",
            "2. high": "50.4791",
            "3. low": "49.2982",
            "4. close": "49.5243",
            "5. volume": "7827530"
        },
        "2007-05-07": {
            "1. open": "51.1743",
            "2. high": "51.5930",
            "3. low": "50.2613",
            "4. close": "50.4456",
            "5. volume": "5041312"
        },
        "2007-05-04": {
            "1. open": "49.5494",
            "2. high": "51.3083",
            "3. low": "49.5494",
            "4. close": "51.1910",
            "5. volume": "9244444"
        },
        "2007-05-03": {
            "1. open": "50.4875",
            "2. high": "50.6299",
            "3. low": "49.5494",
            "4. close": "49.8091",
            "5. volume": "7406708"
        },
        "2007-05-02": {
            "1. open": "50.2530",
            "2. high": "50.4121",
            "3. low": "49.8761",
            "4. close": "50.2446",
            "5. volume": "6743981"
        },
        "2007-04-30": {
            "1. open": "49.7253",
            "2. high": "50.4121",
            "3. low": "49.7253",
            "4. close": "50.1441",
            "5. volume": "5057953"
        },
        "2007-04-27": {
            "1. open": "50.3786",
            "2. high": "50.6717",
            "3. low": "49.7169",
            "4. close": "49.9179",
            "5. volume": "7362090"
        },
        "2007-04-26": {
            "1. open": "50.1608",
            "2. high": "50.6634",
            "3. low": "49.8342",
            "4. close": "50.5880",
            "5. volume": "7783337"
        },
        "2007-04-25": {
            "1. open": "48.8291",
            "2. high": "50.2446",
            "3. low": "48.7035",
            "4. close": "49.6583",
            "5. volume": "7204146"
        },
        "2007-04-24": {
            "1. open": "49.6499",
            "2. high": "49.7086",
            "3. low": "48.3685",
            "4. close": "48.9883",
            "5. volume": "9547159"
        },
        "2007-04-23": {
            "1. open": "50.0854",
            "2. high": "50.4288",
            "3. low": "49.6248",
            "4. close": "49.6499",
            "5. volume": "5994242"
        },
        "2007-04-20": {
            "1. open": "49.9766",
            "2. high": "50.7974",
            "3. low": "49.5159",
            "4. close": "50.2530",
            "5. volume": "11411820"
        },
        "2007-04-19": {
            "1. open": "50.0268",
            "2. high": "50.0854",
            "3. low": "48.5276",
            "4. close": "49.7504",
            "5. volume": "13198980"
        },
        "2007-04-18": {
            "1. open": "51.0068",
            "2. high": "51.0151",
            "3. low": "50.3870",
            "4. close": "50.6299",
            "5. volume": "6356217"
        },
        "2007-04-17": {
            "1. open": "50.7806",
            "2. high": "51.4088",
            "3. low": "50.5294",
            "4. close": "51.2078",
            "5. volume": "7330396"
        },
        "2007-04-16": {
            "1. open": "50.9649",
            "2. high": "51.1408",
            "3. low": "50.4205",
            "4. close": "51.0570",
            "5. volume": "8280236"
        },
        "2007-04-13": {
            "1. open": "51.5093",
            "2. high": "51.5428",
            "3. low": "50.4707",
            "4. close": "50.9230",
            "5. volume": "8159994"
        },
        "2007-04-12": {
            "1. open": "51.8108",
            "2. high": "51.8527",
            "3. low": "50.3032",
            "4. close": "51.3166",
            "5. volume": "14232060"
        },
        "2007-04-11": {
            "1. open": "52.3468",
            "2. high": "52.6400",
            "3. low": "51.8192",
            "4. close": "51.9197",
            "5. volume": "7271251"
        },
        "2007-04-10": {
            "1. open": "52.3468",
            "2. high": "52.4808",
            "3. low": "51.6349",
            "4. close": "52.2044",
            "5. volume": "9991625"
        },
        "2007-04-05": {
            "1. open": "50.1692",
            "2. high": "50.6215",
            "3. low": "50.0854",
            "4. close": "50.4121",
            "5. volume": "6416502"
        },
        "2007-04-04": {
            "1. open": "52.2631",
            "2. high": "52.4976",
            "3. low": "50.8811",
            "4. close": "51.1743",
            "5. volume": "11858720"
        },
        "2007-04-03": {
            "1. open": "52.4473",
            "2. high": "52.5981",
            "3. low": "51.3083",
            "4. close": "51.9281",
            "5. volume": "11731560"
        },
        "2007-04-02": {
            "1. open": "51.9783",
            "2. high": "52.3385",
            "3. low": "51.5260",
            "4. close": "52.0956",
            "5. volume": "9275980"
        },
        "2007-03-30": {
            "1. open": "51.3418",
            "2. high": "51.8443",
            "3. low": "51.0235",
            "4. close": "51.4255",
            "5. volume": "6150863"
        },
        "2007-03-29": {
            "1. open": "51.0905",
            "2. high": "51.2999",
            "3. low": "50.7639",
            "4. close": "51.2580",
            "5. volume": "7644433"
        },
        "2007-03-28": {
            "1. open": "51.5930",
            "2. high": "52.3385",
            "3. low": "50.6885",
            "4. close": "50.7974",
            "5. volume": "10076660"
        },
        "2007-03-27": {
            "1. open": "51.7438",
            "2. high": "52.8410",
            "3. low": "51.2329",
            "4. close": "51.8611",
            "5. volume": "13516290"
        },
        "2007-03-26": {
            "1. open": "51.4255",
            "2. high": "52.7070",
            "3. low": "50.1106",
            "4. close": "50.4456",
            "5. volume": "13696890"
        },
        "2007-03-23": {
            "1. open": "49.0469",
            "2. high": "52.1458",
            "3. low": "49.0050",
            "4. close": "51.9281",
            "5. volume": "26115699"
        },
        "2007-03-22": {
            "1. open": "48.4606",
            "2. high": "49.2228",
            "3. low": "48.3266",
            "4. close": "48.8878",
            "5. volume": "14145710"
        },
        "2007-03-21": {
            "1. open": "47.5644",
            "2. high": "48.4606",
            "3. low": "47.3215",
            "4. close": "47.7403",
            "5. volume": "10157870"
        },
        "2007-03-20": {
            "1. open": "47.2797",
            "2. high": "47.5979",
            "3. low": "47.0451",
            "4. close": "47.5728",
            "5. volume": "8901757"
        },
        "2007-03-19": {
            "1. open": "45.8558",
            "2. high": "47.3215",
            "3. low": "45.7051",
            "4. close": "47.2127",
            "5. volume": "11343830"
        },
        "2007-03-16": {
            "1. open": "45.0183",
            "2. high": "45.7302",
            "3. low": "44.5911",
            "4. close": "45.2360",
            "5. volume": "20976420"
        },
        "2007-03-15": {
            "1. open": "43.7536",
            "2. high": "45.2947",
            "3. low": "43.6782",
            "4. close": "45.2277",
            "5. volume": "15455570"
        },
        "2007-03-14": {
            "1. open": "43.5107",
            "2. high": "43.8960",
            "3. low": "43.0500",
            "4. close": "43.1338",
            "5. volume": "13349220"
        },
        "2007-03-13": {
            "1. open": "44.8926",
            "2. high": "44.9680",
            "3. low": "43.9965",
            "4. close": "44.0132",
            "5. volume": "7866056"
        },
        "2007-03-12": {
            "1. open": "44.3901",
            "2. high": "44.5828",
            "3. low": "43.8206",
            "4. close": "44.4990",
            "5. volume": "6258630"
        },
        "2007-03-09": {
            "1. open": "43.6028",
            "2. high": "44.3482",
            "3. low": "43.6028",
            "4. close": "44.2477",
            "5. volume": "6968112"
        },
        "2007-03-08": {
            "1. open": "43.8876",
            "2. high": "44.0970",
            "3. low": "43.3181",
            "4. close": "43.8038",
            "5. volume": "8708157"
        },
        "2007-03-07": {
            "1. open": "43.8876",
            "2. high": "44.3399",
            "3. low": "43.6112",
            "4. close": "43.8457",
            "5. volume": "8693600"
        },
        "2007-03-06": {
            "1. open": "42.9663",
            "2. high": "43.7536",
            "3. low": "42.5056",
            "4. close": "43.5526",
            "5. volume": "12159270"
        },
        "2007-03-05": {
            "1. open": "41.5424",
            "2. high": "42.7066",
            "3. low": "41.4587",
            "4. close": "42.2627",
            "5. volume": "13265630"
        },
        "2007-03-02": {
            "1. open": "43.2845",
            "2. high": "43.2929",
            "3. low": "42.3381",
            "4. close": "42.5894",
            "5. volume": "10073100"
        },
        "2007-03-01": {
            "1. open": "43.3432",
            "2. high": "44.0635",
            "3. low": "41.9780",
            "4. close": "42.6480",
            "5. volume": "16002970"
        },
        "2007-02-28": {
            "1. open": "42.5140",
            "2. high": "43.9881",
            "3. low": "41.9193",
            "4. close": "43.0584",
            "5. volume": "18157449"
        },
        "2007-02-27": {
            "1. open": "44.4822",
            "2. high": "44.6414",
            "3. low": "43.2510",
            "4. close": "43.3683",
            "5. volume": "11427260"
        },
        "2007-02-26": {
            "1. open": "45.6046",
            "2. high": "45.6381",
            "3. low": "44.6665",
            "4. close": "44.9596",
            "5. volume": "8634998"
        },
        "2007-02-23": {
            "1. open": "44.6414",
            "2. high": "45.3030",
            "3. low": "44.1472",
            "4. close": "45.0602",
            "5. volume": "8951094"
        },
        "2007-02-22": {
            "1. open": "45.1188",
            "2. high": "45.3533",
            "3. low": "44.2645",
            "4. close": "44.5995",
            "5. volume": "8541801"
        },
        "2007-02-21": {
            "1. open": "46.1155",
            "2. high": "46.4002",
            "3. low": "45.0267",
            "4. close": "45.1774",
            "5. volume": "10835520"
        },
        "2007-02-20": {
            "1. open": "47.0703",
            "2. high": "47.0954",
            "3. low": "45.9480",
            "4. close": "46.4756",
            "5. volume": "11814680"
        },
        "2007-02-19": {
            "1. open": "46.6431",
            "2. high": "47.1875",
            "3. low": "46.6012",
            "4. close": "46.9698",
            "5. volume": "16905670"
        },
        "2007-02-16": {
            "1. open": "44.8089",
            "2. high": "45.6464",
            "3. low": "44.0970",
            "4. close": "45.3282",
            "5. volume": "15154180"
        },
        "2007-02-15": {
            "1. open": "45.1439",
            "2. high": "46.0066",
            "3. low": "44.4320",
            "4. close": "44.7419",
            "5. volume": "30355859"
        },
        "2007-02-14": {
            "1. open": "41.5006",
            "2. high": "43.6196",
            "3. low": "41.5006",
            "4. close": "43.1338",
            "5. volume": "34754254"
        },
        "2007-02-13": {
            "1. open": "41.1823",
            "2. high": "41.3749",
            "3. low": "40.8557",
            "4. close": "41.2409",
            "5. volume": "8458043"
        },
        "2007-02-12": {
            "1. open": "41.5257",
            "2. high": "42.0282",
            "3. low": "40.8473",
            "4. close": "41.1907",
            "5. volume": "9819116"
        },
        "2007-02-09": {
            "1. open": "40.9478",
            "2. high": "41.6932",
            "3. low": "40.7970",
            "4. close": "41.5006",
            "5. volume": "14114070"
        },
        "2007-02-08": {
            "1. open": "40.2442",
            "2. high": "40.6463",
            "3. low": "39.7250",
            "4. close": "40.2024",
            "5. volume": "5037214"
        },
        "2007-02-07": {
            "1. open": "40.7049",
            "2. high": "40.7300",
            "3. low": "40.3615",
            "4. close": "40.4536",
            "5. volume": "5435524"
        },
        "2007-02-06": {
            "1. open": "40.2861",
            "2. high": "40.8305",
            "3. low": "40.2191",
            "4. close": "40.6044",
            "5. volume": "5716919"
        },
        "2007-02-05": {
            "1. open": "40.4620",
            "2. high": "40.6630",
            "3. low": "40.2191",
            "4. close": "40.4118",
            "5. volume": "3967980"
        },
        "2007-02-02": {
            "1. open": "40.2191",
            "2. high": "40.7384",
            "3. low": "40.0935",
            "4. close": "40.6379",
            "5. volume": "5770938"
        },
        "2007-02-01": {
            "1. open": "40.2359",
            "2. high": "40.6714",
            "3. low": "40.0265",
            "4. close": "40.4034",
            "5. volume": "6371406"
        },
        "2007-01-31": {
            "1. open": "40.3029",
            "2. high": "40.5123",
            "3. low": "39.8171",
            "4. close": "39.9176",
            "5. volume": "7044556"
        },
        "2007-01-30": {
            "1. open": "40.4955",
            "2. high": "40.8724",
            "3. low": "40.3112",
            "4. close": "40.5960",
            "5. volume": "4991876"
        },
        "2007-01-29": {
            "1. open": "40.5541",
            "2. high": "41.0567",
            "3. low": "40.3783",
            "4. close": "40.8305",
            "5. volume": "4261844"
        },
        "2007-01-26": {
            "1. open": "40.5206",
            "2. high": "40.6965",
            "3. low": "40.1521",
            "4. close": "40.4536",
            "5. volume": "6183077"
        },
        "2007-01-25": {
            "1. open": "41.7100",
            "2. high": "41.7267",
            "3. low": "40.6044",
            "4. close": "40.7384",
            "5. volume": "7733239"
        },
        "2007-01-24": {
            "1. open": "41.1488",
            "2. high": "41.7016",
            "3. low": "41.1488",
            "4. close": "41.6765",
            "5. volume": "8612186"
        },
        "2007-01-23": {
            "1. open": "40.6211",
            "2. high": "41.0567",
            "3. low": "40.3699",
            "4. close": "40.8305",
            "5. volume": "7106720"
        },
        "2007-01-22": {
            "1. open": "41.1655",
            "2. high": "41.8272",
            "3. low": "40.4201",
            "4. close": "40.6295",
            "5. volume": "9629249"
        },
        "2007-01-19": {
            "1. open": "39.9092",
            "2. high": "41.0734",
            "3. low": "39.8087",
            "4. close": "40.8892",
            "5. volume": "16356740"
        },
        "2007-01-18": {
            "1. open": "39.2643",
            "2. high": "39.6580",
            "3. low": "39.1554",
            "4. close": "39.3648",
            "5. volume": "6557454"
        },
        "2007-01-17": {
            "1. open": "39.3062",
            "2. high": "39.3564",
            "3. low": "38.6697",
            "4. close": "39.0130",
            "5. volume": "4993809"
        },
        "2007-01-16": {
            "1. open": "39.2811",
            "2. high": "39.4905",
            "3. low": "38.9460",
            "4. close": "39.1219",
            "5. volume": "4626136"
        },
        "2007-01-15": {
            "1. open": "39.2392",
            "2. high": "39.4988",
            "3. low": "39.1973",
            "4. close": "39.3983",
            "5. volume": "3541650"
        },
        "2007-01-12": {
            "1. open": "39.4402",
            "2. high": "39.5910",
            "3. low": "38.9544",
            "4. close": "39.1889",
            "5. volume": "4466296"
        },
        "2007-01-11": {
            "1. open": "38.7869",
            "2. high": "39.4151",
            "3. low": "38.5105",
            "4. close": "39.3983",
            "5. volume": "7414942"
        },
        "2007-01-10": {
            "1. open": "38.9460",
            "2. high": "39.0884",
            "3. low": "38.5273",
            "4. close": "38.7785",
            "5. volume": "5978634"
        },
        "2007-01-09": {
            "1. open": "39.3648",
            "2. high": "39.5240",
            "3. low": "39.1471",
            "4. close": "39.3397",
            "5. volume": "3833194"
        },
        "2007-01-08": {
            "1. open": "39.5910",
            "2. high": "39.8673",
            "3. low": "38.9879",
            "4. close": "39.2308",
            "5. volume": "4108934"
        },
        "2007-01-05": {
            "1. open": "39.4737",
            "2. high": "39.9008",
            "3. low": "39.1303",
            "4. close": "39.4737",
            "5. volume": "5937861"
        },
        "2007-01-04": {
            "1. open": "39.4988",
            "2. high": "39.6161",
            "3. low": "39.1136",
            "4. close": "39.4905",
            "5. volume": "5287894"
        },
        "2007-01-03": {
            "1. open": "39.8255",
            "2. high": "39.9846",
            "3. low": "39.4737",
            "4. close": "39.7836",
            "5. volume": "4553348"
        },
        "2007-01-02": {
            "1. open": "39.5323",
            "2. high": "40.0349",
            "3. low": "39.5323",
            "4. close": "39.8673",
            "5. volume": "3893335"
        },
        "2006-12-29": {
            "1. open": "39.4402",
            "2. high": "39.4402",
            "3. low": "39.1052",
            "4. close": "39.1973",
            "5. volume": "1689341"
        },
        "2006-12-28": {
            "1. open": "39.3648",
            "2. high": "39.5323",
            "3. low": "39.0633",
            "4. close": "39.3229",
            "5. volume": "2243960"
        },
        "2006-12-27": {
            "1. open": "39.0298",
            "2. high": "39.4905",
            "3. low": "38.9795",
            "4. close": "39.2894",
            "5. volume": "3030039"
        },
        "2006-12-22": {
            "1. open": "39.0633",
            "2. high": "39.2978",
            "3. low": "38.5691",
            "4. close": "38.6110",
            "5. volume": "2901382"
        },
        "2006-12-21": {
            "1. open": "39.2559",
            "2. high": "39.5156",
            "3. low": "38.8623",
            "4. close": "38.9628",
            "5. volume": "3706685"
        },
        "2006-12-20": {
            "1. open": "39.1471",
            "2. high": "39.6412",
            "3. low": "39.1136",
            "4. close": "39.2141",
            "5. volume": "6399854"
        },
        "2006-12-19": {
            "1. open": "38.5273",
            "2. high": "39.0549",
            "3. low": "38.1922",
            "4. close": "38.7618",
            "5. volume": "6286396"
        },
        "2006-12-18": {
            "1. open": "38.6110",
            "2. high": "39.1052",
            "3. low": "38.5859",
            "4. close": "38.6948",
            "5. volume": "4667349"
        },
        "2006-12-15": {
            "1. open": "38.7534",
            "2. high": "38.9460",
            "3. low": "38.5859",
            "4. close": "38.6948",
            "5. volume": "14460400"
        },
        "2006-12-14": {
            "1. open": "38.3346",
            "2. high": "38.7785",
            "3. low": "38.2844",
            "4. close": "38.4603",
            "5. volume": "6515102"
        },
        "2006-12-13": {
            "1. open": "37.9912",
            "2. high": "38.3765",
            "3. low": "37.8405",
            "4. close": "38.1755",
            "5. volume": "6641777"
        },
        "2006-12-12": {
            "1. open": "37.7232",
            "2. high": "38.0582",
            "3. low": "37.6311",
            "4. close": "37.8991",
            "5. volume": "4509767"
        },
        "2006-12-11": {
            "1. open": "37.4971",
            "2. high": "38.0750",
            "3. low": "37.3715",
            "4. close": "37.8154",
            "5. volume": "8029618"
        },
        "2006-12-08": {
            "1. open": "37.1453",
            "2. high": "37.2626",
            "3. low": "36.6344",
            "4. close": "37.2374",
            "5. volume": "7595224"
        },
        "2006-12-07": {
            "1. open": "36.9778",
            "2. high": "37.4385",
            "3. low": "36.8940",
            "4. close": "37.1537",
            "5. volume": "4927464"
        },
        "2006-12-06": {
            "1. open": "36.9778",
            "2. high": "37.3296",
            "3. low": "36.7852",
            "4. close": "37.0699",
            "5. volume": "4477220"
        },
        "2006-12-05": {
            "1. open": "37.0197",
            "2. high": "37.3547",
            "3. low": "36.6512",
            "4. close": "37.1453",
            "5. volume": "6315932"
        },
        "2006-12-04": {
            "1. open": "36.6428",
            "2. high": "36.9694",
            "3. low": "36.5004",
            "4. close": "36.8103",
            "5. volume": "6085759"
        },
        "2006-12-01": {
            "1. open": "36.7517",
            "2. high": "37.1286",
            "3. low": "35.8555",
            "4. close": "36.3580",
            "5. volume": "9784501"
        },
        "2006-11-30": {
            "1. open": "37.2291",
            "2. high": "37.7651",
            "3. low": "36.6177",
            "4. close": "36.7182",
            "5. volume": "7911202"
        },
        "2006-11-29": {
            "1. open": "37.1286",
            "2. high": "37.3798",
            "3. low": "36.9024",
            "4. close": "37.1872",
            "5. volume": "7083463"
        },
        "2006-11-28": {
            "1. open": "36.8857",
            "2. high": "37.0029",
            "3. low": "36.4418",
            "4. close": "36.8187",
            "5. volume": "10117270"
        },
        "2006-11-27": {
            "1. open": "37.9661",
            "2. high": "37.9829",
            "3. low": "36.9359",
            "4. close": "37.0616",
            "5. volume": "9469675"
        },
        "2006-11-24": {
            "1. open": "38.6864",
            "2. high": "38.8623",
            "3. low": "37.5055",
            "4. close": "38.1420",
            "5. volume": "11381240"
        },
        "2006-11-23": {
            "1. open": "39.3564",
            "2. high": "39.4905",
            "3. low": "38.7869",
            "4. close": "38.8539",
            "5. volume": "4640121"
        },
        "2006-11-22": {
            "1. open": "39.3229",
            "2. high": "39.6915",
            "3. low": "38.9963",
            "4. close": "39.2559",
            "5. volume": "5832837"
        },
        "2006-11-21": {
            "1. open": "39.4569",
            "2. high": "39.5826",
            "3. low": "39.0465",
            "4. close": "39.2308",
            "5. volume": "5022902"
        },
        "2006-11-20": {
            "1. open": "39.3397",
            "2. high": "39.6663",
            "3. low": "38.9042",
            "4. close": "39.5826",
            "5. volume": "6493662"
        },
        "2006-11-17": {
            "1. open": "40.2861",
            "2. high": "40.4871",
            "3. low": "39.3732",
            "4. close": "39.4905",
            "5. volume": "10192280"
        },
        "2006-11-16": {
            "1. open": "39.6998",
            "2. high": "41.2493",
            "3. low": "39.6998",
            "4. close": "40.5458",
            "5. volume": "14307270"
        },
        "2006-11-15": {
            "1. open": "39.0549",
            "2. high": "39.8590",
            "3. low": "39.0298",
            "4. close": "39.7836",
            "5. volume": "10748920"
        },
        "2006-11-14": {
            "1. open": "38.7618",
            "2. high": "39.0968",
            "3. low": "38.6529",
            "4. close": "38.9544",
            "5. volume": "7222113"
        },
        "2006-11-13": {
            "1. open": "38.3179",
            "2. high": "38.9712",
            "3. low": "38.0582",
            "4. close": "38.8539",
            "5. volume": "6692486"
        },
        "2006-11-10": {
            "1. open": "38.3849",
            "2. high": "38.5775",
            "3. low": "37.9410",
            "4. close": "38.5021",
            "5. volume": "6735612"
        },
        "2006-11-09": {
            "1. open": "38.9460",
            "2. high": "39.2727",
            "3. low": "38.1922",
            "4. close": "38.5859",
            "5. volume": "9417931"
        },
        "2006-11-08": {
            "1. open": "38.3514",
            "2. high": "38.9544",
            "3. low": "37.9996",
            "4. close": "38.8372",
            "5. volume": "6661530"
        },
        "2006-11-07": {
            "1. open": "38.8623",
            "2. high": "38.9879",
            "3. low": "37.7735",
            "4. close": "38.4770",
            "5. volume": "8384343"
        },
        "2006-11-06": {
            "1. open": "38.1336",
            "2. high": "38.9460",
            "3. low": "38.0415",
            "4. close": "38.8623",
            "5. volume": "7317958"
        },
        "2006-11-03": {
            "1. open": "37.8237",
            "2. high": "38.4770",
            "3. low": "37.7567",
            "4. close": "38.2258",
            "5. volume": "8386080"
        },
        "2006-11-02": {
            "1. open": "37.8991",
            "2. high": "38.5021",
            "3. low": "37.5390",
            "4. close": "37.6478",
            "5. volume": "11860270"
        },
        "2006-11-01": {
            "1. open": "37.5473",
            "2. high": "38.3933",
            "3. low": "37.4803",
            "4. close": "38.2676",
            "5. volume": "12620200"
        },
        "2006-10-31": {
            "1. open": "36.3329",
            "2. high": "37.7902",
            "3. low": "36.2659",
            "4. close": "37.4385",
            "5. volume": "19558250"
        },
        "2006-10-30": {
            "1. open": "36.0900",
            "2. high": "36.5925",
            "3. low": "35.8722",
            "4. close": "36.3078",
            "5. volume": "6528475"
        },
        "2006-10-27": {
            "1. open": "36.2408",
            "2. high": "36.3329",
            "3. low": "35.9727",
            "4. close": "36.2408",
            "5. volume": "5995293"
        },
        "2006-10-26": {
            "1. open": "36.4250",
            "2. high": "36.5842",
            "3. low": "35.9309",
            "4. close": "36.3078",
            "5. volume": "10521500"
        },
        "2006-10-25": {
            "1. open": "34.5070",
            "2. high": "36.8103",
            "3. low": "34.5070",
            "4. close": "36.2073",
            "5. volume": "27674830"
        },
        "2006-10-24": {
            "1. open": "34.6662",
            "2. high": "34.9844",
            "3. low": "34.5154",
            "4. close": "34.7499",
            "5. volume": "5157257"
        },
        "2006-10-23": {
            "1. open": "34.7750",
            "2. high": "35.0096",
            "3. low": "34.2809",
            "4. close": "34.9007",
            "5. volume": "5255595"
        },
        "2006-10-20": {
            "1. open": "34.7583",
            "2. high": "35.0933",
            "3. low": "34.6075",
            "4. close": "34.6829",
            "5. volume": "7029433"
        },
        "2006-10-19": {
            "1. open": "34.2809",
            "2. high": "34.9342",
            "3. low": "34.1888",
            "4. close": "34.7583",
            "5. volume": "6328590"
        },
        "2006-10-18": {
            "1. open": "33.9626",
            "2. high": "34.7415",
            "3. low": "33.9291",
            "4. close": "34.4065",
            "5. volume": "7132952"
        },
        "2006-10-17": {
            "1. open": "33.7532",
            "2. high": "34.0045",
            "3. low": "33.6946",
            "4. close": "33.9291",
            "5. volume": "5113467"
        },
        "2006-10-16": {
            "1. open": "33.9794",
            "2. high": "34.1888",
            "3. low": "33.8286",
            "4. close": "34.0883",
            "5. volume": "3929801"
        },
        "2006-10-13": {
            "1. open": "34.0883",
            "2. high": "34.3814",
            "3. low": "33.8202",
            "4. close": "34.1301",
            "5. volume": "7289536"
        },
        "2006-10-12": {
            "1. open": "33.2507",
            "2. high": "34.0380",
            "3. low": "33.1251",
            "4. close": "33.9124",
            "5. volume": "10918610"
        },
        "2006-10-11": {
            "1. open": "33.2507",
            "2. high": "33.4350",
            "3. low": "33.0246",
            "4. close": "33.2591",
            "5. volume": "4217182"
        },
        "2006-10-10": {
            "1. open": "33.3345",
            "2. high": "33.4601",
            "3. low": "33.0999",
            "4. close": "33.3596",
            "5. volume": "4886499"
        },
        "2006-10-09": {
            "1. open": "33.0832",
            "2. high": "33.4015",
            "3. low": "32.9241",
            "4. close": "33.4015",
            "5. volume": "3284526"
        },
        "2006-10-06": {
            "1. open": "33.3512",
            "2. high": "33.4517",
            "3. low": "33.1251",
            "4. close": "33.3512",
            "5. volume": "3307591"
        },
        "2006-10-05": {
            "1. open": "33.3847",
            "2. high": "33.5857",
            "3. low": "33.2675",
            "4. close": "33.3010",
            "5. volume": "5498461"
        },
        "2006-10-04": {
            "1. open": "32.4132",
            "2. high": "33.2172",
            "3. low": "32.3127",
            "4. close": "33.2088",
            "5. volume": "6637752"
        },
        "2006-10-03": {
            "1. open": "32.9241",
            "2. high": "32.9241",
            "3. low": "32.5890",
            "4. close": "32.8236",
            "5. volume": "3626436"
        },
        "2006-10-02": {
            "1. open": "33.2507",
            "2. high": "33.2507",
            "3. low": "32.4383",
            "4. close": "32.9659",
            "5. volume": "5807243"
        },
        "2006-09-29": {
            "1. open": "33.0832",
            "2. high": "33.3512",
            "3. low": "32.9324",
            "4. close": "33.0078",
            "5. volume": "3974853"
        },
        "2006-09-28": {
            "1. open": "33.4182",
            "2. high": "33.4601",
            "3. low": "32.8989",
            "4. close": "33.0999",
            "5. volume": "4557589"
        },
        "2006-09-27": {
            "1. open": "33.2340",
            "2. high": "33.5103",
            "3. low": "33.1921",
            "4. close": "33.3345",
            "5. volume": "5172772"
        },
        "2006-09-26": {
            "1. open": "33.1670",
            "2. high": "33.3093",
            "3. low": "32.9157",
            "4. close": "33.0832",
            "5. volume": "4833432"
        },
        "2006-09-25": {
            "1. open": "32.6895",
            "2. high": "33.0748",
            "3. low": "32.6812",
            "4. close": "32.9073",
            "5. volume": "5635120"
        },
        "2006-09-22": {
            "1. open": "32.7901",
            "2. high": "32.9408",
            "3. low": "32.4969",
            "4. close": "32.7817",
            "5. volume": "6199753"
        },
        "2006-09-21": {
            "1. open": "32.9157",
            "2. high": "33.2088",
            "3. low": "32.7063",
            "4. close": "33.0664",
            "5. volume": "5556294"
        },
        "2006-09-20": {
            "1. open": "32.5137",
            "2. high": "33.0916",
            "3. low": "32.4969",
            "4. close": "32.9743",
            "5. volume": "6456854"
        },
        "2006-09-19": {
            "1. open": "32.4299",
            "2. high": "32.8654",
            "3. low": "32.2205",
            "4. close": "32.5137",
            "5. volume": "9633889"
        },
        "2006-09-18": {
            "1. open": "32.6058",
            "2. high": "32.6058",
            "3. low": "32.2038",
            "4. close": "32.5388",
            "5. volume": "8810574"
        },
        "2006-09-15": {
            "1. open": "34.8588",
            "2. high": "34.8756",
            "3. low": "31.8604",
            "4. close": "32.8152",
            "5. volume": "39025934"
        },
        "2006-09-14": {
            "1. open": "34.6578",
            "2. high": "35.1101",
            "3. low": "34.4400",
            "4. close": "34.7499",
            "5. volume": "6852243"
        },
        "2006-09-13": {
            "1. open": "34.2558",
            "2. high": "34.9593",
            "3. low": "34.1720",
            "4. close": "34.7164",
            "5. volume": "8074135"
        },
        "2006-09-12": {
            "1. open": "33.5774",
            "2. high": "34.2139",
            "3. low": "33.3847",
            "4. close": "34.0380",
            "5. volume": "6583636"
        },
        "2006-09-11": {
            "1. open": "33.4266",
            "2. high": "33.5439",
            "3. low": "33.1251",
            "4. close": "33.4936",
            "5. volume": "5097612"
        },
        "2006-09-08": {
            "1. open": "33.5774",
            "2. high": "33.9207",
            "3. low": "33.4685",
            "4. close": "33.6192",
            "5. volume": "3740304"
        },
        "2006-09-07": {
            "1. open": "33.8202",
            "2. high": "33.8370",
            "3. low": "33.3763",
            "4. close": "33.6611",
            "5. volume": "6587638"
        },
        "2006-09-06": {
            "1. open": "34.4233",
            "2. high": "34.5070",
            "3. low": "33.8705",
            "4. close": "33.9961",
            "5. volume": "4944818"
        },
        "2006-09-05": {
            "1. open": "34.4233",
            "2. high": "34.6578",
            "3. low": "34.3228",
            "4. close": "34.5908",
            "5. volume": "2720845"
        },
        "2006-09-04": {
            "1. open": "34.7164",
            "2. high": "34.7918",
            "3. low": "34.5657",
            "4. close": "34.6159",
            "5. volume": "1683780"
        },
        "2006-09-01": {
            "1. open": "34.5070",
            "2. high": "34.8923",
            "3. low": "34.4317",
            "4. close": "34.5322",
            "5. volume": "4046196"
        },
        "2006-08-31": {
            "1. open": "34.4819",
            "2. high": "34.5908",
            "3. low": "34.2390",
            "4. close": "34.5070",
            "5. volume": "4177573"
        },
        "2006-08-30": {
            "1. open": "34.4484",
            "2. high": "34.5405",
            "3. low": "34.2390",
            "4. close": "34.2893",
            "5. volume": "3587661"
        },
        "2006-08-29": {
            "1. open": "34.2558",
            "2. high": "34.5573",
            "3. low": "34.0129",
            "4. close": "34.2976",
            "5. volume": "3260560"
        },
        "2006-08-28": {
            "1. open": "34.0213",
            "2. high": "34.4233",
            "3. low": "33.8035",
            "4. close": "34.2976",
            "5. volume": "2640833"
        },
        "2006-08-25": {
            "1. open": "34.2139",
            "2. high": "34.3060",
            "3. low": "33.8956",
            "4. close": "34.1553",
            "5. volume": "3725697"
        },
        "2006-08-24": {
            "1. open": "34.1971",
            "2. high": "34.4903",
            "3. low": "33.8621",
            "4. close": "34.2976",
            "5. volume": "5060622"
        },
        "2006-08-23": {
            "1. open": "34.4819",
            "2. high": "34.6662",
            "3. low": "34.0715",
            "4. close": "34.2725",
            "5. volume": "3216828"
        },
        "2006-08-22": {
            "1. open": "34.6327",
            "2. high": "34.6327",
            "3. low": "34.2139",
            "4. close": "34.4735",
            "5. volume": "4076916"
        },
        "2006-08-21": {
            "1. open": "34.5657",
            "2. high": "34.7834",
            "3. low": "33.7784",
            "4. close": "34.3898",
            "5. volume": "6125278"
        },
        "2006-08-18": {
            "1. open": "34.5489",
            "2. high": "35.1352",
            "3. low": "34.4568",
            "4. close": "34.6829",
            "5. volume": "6714432"
        },
        "2006-08-17": {
            "1. open": "34.1971",
            "2. high": "34.7080",
            "3. low": "34.0799",
            "4. close": "34.6159",
            "5. volume": "4836917"
        },
        "2006-08-16": {
            "1. open": "34.2474",
            "2. high": "34.4400",
            "3. low": "33.9542",
            "4. close": "34.1888",
            "5. volume": "4195611"
        },
        "2006-08-15": {
            "1. open": "33.5857",
            "2. high": "34.2976",
            "3. low": "33.5103",
            "4. close": "34.1301",
            "5. volume": "4303113"
        },
        "2006-08-14": {
            "1. open": "33.6695",
            "2. high": "33.9124",
            "3. low": "33.4936",
            "4. close": "33.8454",
            "5. volume": "3485149"
        },
        "2006-08-11": {
            "1. open": "33.4517",
            "2. high": "33.7114",
            "3. low": "33.1502",
            "4. close": "33.4182",
            "5. volume": "3089450"
        },
        "2006-08-10": {
            "1. open": "33.2172",
            "2. high": "33.4601",
            "3. low": "32.9492",
            "4. close": "33.3931",
            "5. volume": "4442964"
        },
        "2006-08-09": {
            "1. open": "33.2591",
            "2. high": "33.7532",
            "3. low": "32.8571",
            "4. close": "33.6025",
            "5. volume": "5473993"
        },
        "2006-08-08": {
            "1. open": "32.9911",
            "2. high": "33.2926",
            "3. low": "32.9324",
            "4. close": "33.0162",
            "5. volume": "3401957"
        },
        "2006-08-07": {
            "1. open": "32.8319",
            "2. high": "32.9994",
            "3. low": "32.6142",
            "4. close": "32.8236",
            "5. volume": "4385552"
        },
        "2006-08-04": {
            "1. open": "33.2926",
            "2. high": "33.5187",
            "3. low": "32.9994",
            "4. close": "33.2926",
            "5. volume": "4968824"
        },
        "2006-08-03": {
            "1. open": "33.4015",
            "2. high": "33.4015",
            "3. low": "32.6142",
            "4. close": "32.9994",
            "5. volume": "5363587"
        },
        "2006-08-02": {
            "1. open": "33.3261",
            "2. high": "33.4098",
            "3. low": "32.8906",
            "4. close": "33.2675",
            "5. volume": "5716198"
        },
        "2006-08-01": {
            "1. open": "33.7532",
            "2. high": "34.0464",
            "3. low": "32.9827",
            "4. close": "33.1837",
            "5. volume": "6276385"
        },
        "2006-07-31": {
            "1. open": "33.8789",
            "2. high": "34.0883",
            "3. low": "33.6444",
            "4. close": "33.8454",
            "5. volume": "4386857"
        },
        "2006-07-28": {
            "1. open": "33.2088",
            "2. high": "33.9459",
            "3. low": "33.0497",
            "4. close": "33.8872",
            "5. volume": "6042803"
        },
        "2006-07-27": {
            "1. open": "32.9576",
            "2. high": "34.6410",
            "3. low": "32.7231",
            "4. close": "33.1335",
            "5. volume": "15571160"
        },
        "2006-07-26": {
            "1. open": "32.4132",
            "2. high": "32.9911",
            "3. low": "32.1033",
            "4. close": "32.5472",
            "5. volume": "6561920"
        },
        "2006-07-25": {
            "1. open": "32.4969",
            "2. high": "32.7984",
            "3. low": "32.2540",
            "4. close": "32.4550",
            "5. volume": "6024339"
        },
        "2006-07-24": {
            "1. open": "31.8101",
            "2. high": "32.3629",
            "3. low": "31.6594",
            "4. close": "32.2959",
            "5. volume": "4974591"
        },
        "2006-07-21": {
            "1. open": "32.0614",
            "2. high": "32.2038",
            "3. low": "31.1736",
            "4. close": "31.5421",
            "5. volume": "7386029"
        },
        "2006-07-20": {
            "1. open": "32.2875",
            "2. high": "32.3294",
            "3. low": "31.8688",
            "4. close": "31.9609",
            "5. volume": "5355202"
        },
        "2006-07-19": {
            "1. open": "31.4081",
            "2. high": "32.2121",
            "3. low": "31.2490",
            "4. close": "32.1284",
            "5. volume": "8698307"
        },
        "2006-07-18": {
            "1. open": "31.2741",
            "2. high": "31.5254",
            "3. low": "30.8218",
            "4. close": "31.0480",
            "5. volume": "5984931"
        },
        "2006-07-17": {
            "1. open": "31.5840",
            "2. high": "31.6594",
            "3. low": "31.0228",
            "4. close": "31.4667",
            "5. volume": "5375419"
        },
        "2006-07-14": {
            "1. open": "31.5672",
            "2. high": "31.8520",
            "3. low": "31.4332",
            "4. close": "31.4500",
            "5. volume": "4979898"
        },
        "2006-07-13": {
            "1. open": "32.0781",
            "2. high": "32.1284",
            "3. low": "31.8017",
            "4. close": "31.9106",
            "5. volume": "5565561"
        },
        "2006-07-12": {
            "1. open": "32.1619",
            "2. high": "32.7398",
            "3. low": "32.1033",
            "4. close": "32.3378",
            "5. volume": "6723287"
        },
        "2006-07-11": {
            "1. open": "32.1033",
            "2. high": "32.3127",
            "3. low": "31.7515",
            "4. close": "31.8520",
            "5. volume": "5209159"
        },
        "2006-07-10": {
            "1. open": "32.2289",
            "2. high": "32.4718",
            "3. low": "31.7766",
            "4. close": "32.4467",
            "5. volume": "4157368"
        },
        "2006-07-07": {
            "1. open": "32.1368",
            "2. high": "32.4467",
            "3. low": "31.9776",
            "4. close": "32.2038",
            "5. volume": "4134018"
        },
        "2006-07-06": {
            "1. open": "31.9693",
            "2. high": "32.5388",
            "3. low": "31.8688",
            "4. close": "32.2624",
            "5. volume": "5530186"
        },
        "2006-07-05": {
            "1. open": "32.0949",
            "2. high": "32.4467",
            "3. low": "31.5421",
            "4. close": "31.8101",
            "5. volume": "6732525"
        },
        "2006-07-04": {
            "1. open": "32.4132",
            "2. high": "32.4467",
            "3. low": "31.9693",
            "4. close": "32.2456",
            "5. volume": "3409228"
        },
        "2006-07-03": {
            "1. open": "32.3713",
            "2. high": "32.6225",
            "3. low": "32.2540",
            "4. close": "32.4718",
            "5. volume": "3123744"
        },
        "2006-06-30": {
            "1. open": "32.2456",
            "2. high": "32.4969",
            "3. low": "31.9609",
            "4. close": "32.3545",
            "5. volume": "7134474"
        },
        "2006-06-29": {
            "1. open": "31.3076",
            "2. high": "31.8855",
            "3. low": "31.1401",
            "4. close": "31.8269",
            "5. volume": "5329073"
        },
        "2006-06-28": {
            "1. open": "30.9977",
            "2. high": "31.2322",
            "3. low": "30.7632",
            "4. close": "30.9977",
            "5. volume": "5711996"
        },
        "2006-06-27": {
            "1. open": "31.8520",
            "2. high": "31.9274",
            "3. low": "31.1652",
            "4. close": "31.2573",
            "5. volume": "5670195"
        },
        "2006-06-26": {
            "1. open": "31.8939",
            "2. high": "31.9693",
            "3. low": "31.5589",
            "4. close": "31.6007",
            "5. volume": "5048152"
        },
        "2006-06-23": {
            "1. open": "31.9106",
            "2. high": "32.0781",
            "3. low": "31.6259",
            "4. close": "31.6845",
            "5. volume": "5815531"
        },
        "2006-06-22": {
            "1. open": "32.1619",
            "2. high": "32.1786",
            "3. low": "31.5672",
            "4. close": "31.8436",
            "5. volume": "6801666"
        },
        "2006-06-21": {
            "1. open": "31.8269",
            "2. high": "31.8520",
            "3. low": "31.0480",
            "4. close": "31.7515",
            "5. volume": "6828909"
        },
        "2006-06-20": {
            "1. open": "31.0731",
            "2. high": "31.8436",
            "3. low": "31.0312",
            "4. close": "31.8185",
            "5. volume": "6356964"
        },
        "2006-06-19": {
            "1. open": "31.3243",
            "2. high": "31.6007",
            "3. low": "31.0982",
            "4. close": "31.3243",
            "5. volume": "6177026"
        },
        "2006-06-16": {
            "1. open": "31.9274",
            "2. high": "32.2038",
            "3. low": "31.0647",
            "4. close": "31.1987",
            "5. volume": "14799610"
        },
        "2006-06-15": {
            "1. open": "31.1485",
            "2. high": "31.5505",
            "3. low": "31.0563",
            "4. close": "31.4416",
            "5. volume": "7624706"
        },
        "2006-06-14": {
            "1. open": "31.0312",
            "2. high": "31.1150",
            "3. low": "30.3025",
            "4. close": "31.0396",
            "5. volume": "11159050"
        },
        "2006-06-13": {
            "1. open": "31.1568",
            "2. high": "31.6342",
            "3. low": "30.8972",
            "4. close": "31.1150",
            "5. volume": "9453789"
        },
        "2006-06-12": {
            "1. open": "31.9525",
            "2. high": "32.1368",
            "3. low": "31.5086",
            "4. close": "31.7264",
            "5. volume": "4891069"
        },
        "2006-06-09": {
            "1. open": "31.9860",
            "2. high": "32.0781",
            "3. low": "31.7515",
            "4. close": "31.9525",
            "5. volume": "6633029"
        },
        "2006-06-08": {
            "1. open": "31.3327",
            "2. high": "32.1116",
            "3. low": "31.2406",
            "4. close": "31.4081",
            "5. volume": "11170110"
        },
        "2006-06-07": {
            "1. open": "32.1033",
            "2. high": "32.2289",
            "3. low": "31.3076",
            "4. close": "32.1368",
            "5. volume": "11486410"
        },
        "2006-06-06": {
            "1. open": "32.9576",
            "2. high": "33.1083",
            "3. low": "31.8604",
            "4. close": "32.1033",
            "5. volume": "14198090"
        },
        "2006-06-05": {
            "1. open": "34.0380",
            "2. high": "34.0883",
            "3. low": "33.2926",
            "4. close": "33.5103",
            "5. volume": "4633351"
        },
        "2006-06-02": {
            "1. open": "34.4233",
            "2. high": "34.7080",
            "3. low": "33.7030",
            "4. close": "34.0380",
            "5. volume": "7512544"
        },
        "2006-06-01": {
            "1. open": "34.1301",
            "2. high": "34.4652",
            "3. low": "33.6695",
            "4. close": "34.1636",
            "5. volume": "5540345"
        },
        "2006-05-31": {
            "1. open": "33.5857",
            "2. high": "34.4903",
            "3. low": "33.2088",
            "4. close": "34.3395",
            "5. volume": "7169598"
        },
        "2006-05-30": {
            "1. open": "34.4149",
            "2. high": "34.5908",
            "3. low": "33.4182",
            "4. close": "33.8202",
            "5. volume": "6786106"
        },
        "2006-05-29": {
            "1. open": "34.8253",
            "2. high": "34.8253",
            "3. low": "34.4903",
            "4. close": "34.5908",
            "5. volume": "2185130"
        },
        "2006-05-26": {
            "1. open": "34.6327",
            "2. high": "34.9928",
            "3. low": "34.2725",
            "4. close": "34.7750",
            "5. volume": "5802648"
        },
        "2006-05-25": {
            "1. open": "34.0883",
            "2. high": "34.5908",
            "3. low": "33.7532",
            "4. close": "34.5405",
            "5. volume": "4338992"
        },
        "2006-05-24": {
            "1. open": "33.7951",
            "2. high": "34.3060",
            "3. low": "33.3010",
            "4. close": "33.8705",
            "5. volume": "8265589"
        },
        "2006-05-23": {
            "1. open": "33.3680",
            "2. high": "34.4233",
            "3. low": "33.3261",
            "4. close": "34.0883",
            "5. volume": "8560461"
        },
        "2006-05-22": {
            "1. open": "33.7030",
            "2. high": "33.7784",
            "3. low": "32.7649",
            "4. close": "33.1921",
            "5. volume": "9666280"
        },
        "2006-05-19": {
            "1. open": "33.9207",
            "2. high": "34.4819",
            "3. low": "33.6192",
            "4. close": "33.9040",
            "5. volume": "6924691"
        },
        "2006-05-18": {
            "1. open": "33.6611",
            "2. high": "34.3730",
            "3. low": "33.1753",
            "4. close": "34.1301",
            "5. volume": "11102350"
        },
        "2006-05-17": {
            "1. open": "34.9844",
            "2. high": "35.2189",
            "3. low": "33.3345",
            "4. close": "33.4015",
            "5. volume": "12073000"
        },
        "2006-05-16": {
            "1. open": "34.3646",
            "2. high": "35.1352",
            "3. low": "34.2976",
            "4. close": "34.8588",
            "5. volume": "6478731"
        },
        "2006-05-15": {
            "1. open": "34.8002",
            "2. high": "35.3865",
            "3. low": "33.9626",
            "4. close": "34.5657",
            "5. volume": "12324690"
        },
        "2006-05-12": {
            "1. open": "36.3496",
            "2. high": "36.5172",
            "3. low": "35.1101",
            "4. close": "35.1771",
            "5. volume": "13195560"
        },
        "2006-05-11": {
            "1. open": "37.1704",
            "2. high": "37.5055",
            "3. low": "36.5925",
            "4. close": "36.6847",
            "5. volume": "6606613"
        },
        "2006-05-10": {
            "1. open": "37.5055",
            "2. high": "37.7483",
            "3. low": "37.1872",
            "4. close": "37.1872",
            "5. volume": "10163140"
        },
        "2006-05-09": {
            "1. open": "36.4836",
            "2. high": "36.9778",
            "3. low": "36.3496",
            "4. close": "36.7517",
            "5. volume": "4701499"
        },
        "2006-05-08": {
            "1. open": "36.5172",
            "2. high": "36.6763",
            "3. low": "36.3496",
            "4. close": "36.4836",
            "5. volume": "4621068"
        },
        "2006-05-05": {
            "1. open": "36.1570",
            "2. high": "36.5088",
            "3. low": "35.9644",
            "4. close": "36.3413",
            "5. volume": "4915299"
        },
        "2006-05-04": {
            "1. open": "35.8471",
            "2. high": "36.2491",
            "3. low": "35.6293",
            "4. close": "36.2491",
            "5. volume": "6172193"
        },
        "2006-05-03": {
            "1. open": "36.1821",
            "2. high": "36.3915",
            "3. low": "35.5205",
            "4. close": "35.6628",
            "5. volume": "7667289"
        },
        "2006-05-02": {
            "1. open": "36.1821",
            "2. high": "36.6679",
            "3. low": "35.8974",
            "4. close": "36.0984",
            "5. volume": "7051481"
        },
        "2006-04-28": {
            "1. open": "37.5222",
            "2. high": "37.5892",
            "3. low": "36.1068",
            "4. close": "36.3999",
            "5. volume": "11665080"
        },
        "2006-04-27": {
            "1. open": "39.0717",
            "2. high": "39.5323",
            "3. low": "37.1202",
            "4. close": "37.5473",
            "5. volume": "18080820"
        },
        "2006-04-26": {
            "1. open": "38.5189",
            "2. high": "39.1973",
            "3. low": "38.0415",
            "4. close": "39.0884",
            "5. volume": "8052847"
        },
        "2006-04-25": {
            "1. open": "38.2760",
            "2. high": "38.6697",
            "3. low": "38.1169",
            "4. close": "38.3598",
            "5. volume": "6485504"
        },
        "2006-04-24": {
            "1. open": "38.5189",
            "2. high": "38.5859",
            "3. low": "37.8656",
            "4. close": "38.1085",
            "5. volume": "6000724"
        },
        "2006-04-21": {
            "1. open": "38.6780",
            "2. high": "39.3481",
            "3. low": "38.6110",
            "4. close": "38.8707",
            "5. volume": "7842309"
        },
        "2006-04-20": {
            "1. open": "38.4854",
            "2. high": "39.0717",
            "3. low": "38.0247",
            "4. close": "38.8204",
            "5. volume": "7466448"
        },
        "2006-04-19": {
            "1. open": "38.6864",
            "2. high": "38.7115",
            "3. low": "38.1169",
            "4. close": "38.4770",
            "5. volume": "4857575"
        },
        "2006-04-18": {
            "1. open": "38.5943",
            "2. high": "38.6445",
            "3. low": "37.6897",
            "4. close": "38.2258",
            "5. volume": "5495284"
        },
        "2006-04-13": {
            "1. open": "38.7367",
            "2. high": "38.7367",
            "3. low": "37.7735",
            "4. close": "38.4938",
            "5. volume": "6480680"
        },
        "2006-04-12": {
            "1. open": "39.7333",
            "2. high": "39.9260",
            "3. low": "39.1638",
            "4. close": "39.7333",
            "5. volume": "7521145"
        },
        "2006-04-11": {
            "1. open": "40.3029",
            "2. high": "40.3196",
            "3. low": "39.5323",
            "4. close": "39.6328",
            "5. volume": "8456555"
        },
        "2006-04-10": {
            "1. open": "39.4486",
            "2. high": "40.3615",
            "3. low": "39.3732",
            "4. close": "40.3364",
            "5. volume": "5696144"
        },
        "2006-04-07": {
            "1. open": "40.1856",
            "2. high": "40.2777",
            "3. low": "39.1973",
            "4. close": "39.2727",
            "5. volume": "7305118"
        },
        "2006-04-06": {
            "1. open": "40.7887",
            "2. high": "40.8557",
            "3. low": "39.9427",
            "4. close": "40.1605",
            "5. volume": "8057081"
        },
        "2006-04-05": {
            "1. open": "41.1237",
            "2. high": "41.2409",
            "3. low": "40.7049",
            "4. close": "40.9729",
            "5. volume": "8489517"
        },
        "2006-04-04": {
            "1. open": "40.1856",
            "2. high": "40.7216",
            "3. low": "40.1019",
            "4. close": "40.2275",
            "5. volume": "6139305"
        },
        "2006-04-03": {
            "1. open": "39.8925",
            "2. high": "40.3699",
            "3. low": "39.7920",
            "4. close": "40.3029",
            "5. volume": "5286433"
        },
        "2006-03-31": {
            "1. open": "39.5575",
            "2. high": "39.9511",
            "3. low": "39.4653",
            "4. close": "39.6998",
            "5. volume": "4463627"
        },
        "2006-03-30": {
            "1. open": "39.7752",
            "2. high": "39.8925",
            "3. low": "39.2559",
            "4. close": "39.8338",
            "5. volume": "4521557"
        },
        "2006-03-29": {
            "1. open": "38.9460",
            "2. high": "39.5323",
            "3. low": "38.6697",
            "4. close": "39.5323",
            "5. volume": "4927334"
        },
        "2006-03-28": {
            "1. open": "38.8790",
            "2. high": "39.3146",
            "3. low": "38.6110",
            "4. close": "38.7618",
            "5. volume": "4771905"
        },
        "2006-03-27": {
            "1. open": "39.9344",
            "2. high": "40.0349",
            "3. low": "38.7283",
            "4. close": "38.7283",
            "5. volume": "6557069"
        },
        "2006-03-24": {
            "1. open": "38.9042",
            "2. high": "39.2894",
            "3. low": "38.5691",
            "4. close": "39.2392",
            "5. volume": "7465967"
        },
        "2006-03-23": {
            "1. open": "39.6161",
            "2. high": "39.6245",
            "3. low": "38.8958",
            "4. close": "39.0214",
            "5. volume": "5140855"
        },
        "2006-03-22": {
            "1. open": "38.2760",
            "2. high": "39.5826",
            "3. low": "38.1922",
            "4. close": "39.3397",
            "5. volume": "7672128"
        },
        "2006-03-21": {
            "1. open": "38.5356",
            "2. high": "38.6529",
            "3. low": "38.1922",
            "4. close": "38.5775",
            "5. volume": "5893617"
        },
        "2006-03-20": {
            "1. open": "39.2476",
            "2. high": "39.2727",
            "3. low": "38.6110",
            "4. close": "38.6780",
            "5. volume": "5801207"
        },
        "2006-03-17": {
            "1. open": "39.9930",
            "2. high": "40.2694",
            "3. low": "38.5775",
            "4. close": "39.0633",
            "5. volume": "17036570"
        },
        "2006-03-16": {
            "1. open": "40.0600",
            "2. high": "40.1689",
            "3. low": "39.5993",
            "4. close": "40.0265",
            "5. volume": "4426240"
        },
        "2006-03-15": {
            "1. open": "40.0600",
            "2. high": "40.2024",
            "3. low": "39.6328",
            "4. close": "40.0516",
            "5. volume": "4784237"
        },
        "2006-03-14": {
            "1. open": "39.3816",
            "2. high": "40.1102",
            "3. low": "39.3732",
            "4. close": "39.8841",
            "5. volume": "4777223"
        },
        "2006-03-13": {
            "1. open": "39.4486",
            "2. high": "39.8087",
            "3. low": "39.0549",
            "4. close": "39.6915",
            "5. volume": "5072682"
        },
        "2006-03-10": {
            "1. open": "38.7450",
            "2. high": "39.5575",
            "3. low": "38.5691",
            "4. close": "39.5575",
            "5. volume": "5025240"
        },
        "2006-03-09": {
            "1. open": "38.4854",
            "2. high": "38.9460",
            "3. low": "38.3095",
            "4. close": "38.9460",
            "5. volume": "6080597"
        },
        "2006-03-08": {
            "1. open": "38.4938",
            "2. high": "38.7785",
            "3. low": "37.8572",
            "4. close": "37.9326",
            "5. volume": "5209417"
        },
        "2006-03-07": {
            "1. open": "38.1504",
            "2. high": "38.5189",
            "3. low": "37.9996",
            "4. close": "38.4686",
            "5. volume": "5053137"
        },
        "2006-03-06": {
            "1. open": "38.2593",
            "2. high": "38.7199",
            "3. low": "38.1336",
            "4. close": "38.4603",
            "5. volume": "5917681"
        },
        "2006-03-03": {
            "1. open": "38.6361",
            "2. high": "38.7534",
            "3. low": "37.4385",
            "4. close": "37.7651",
            "5. volume": "8406772"
        },
        "2006-03-02": {
            "1. open": "39.7417",
            "2. high": "40.0014",
            "3. low": "38.4100",
            "4. close": "38.7534",
            "5. volume": "7325996"
        },
        "2006-03-01": {
            "1. open": "39.0382",
            "2. high": "39.7250",
            "3. low": "38.5440",
            "4. close": "39.7250",
            "5. volume": "5590243"
        },
        "2006-02-28": {
            "1. open": "39.8673",
            "2. high": "40.1605",
            "3. low": "38.9460",
            "4. close": "38.9460",
            "5. volume": "6499757"
        },
        "2006-02-27": {
            "1. open": "39.3732",
            "2. high": "40.1102",
            "3. low": "39.3229",
            "4. close": "40.0684",
            "5. volume": "3930880"
        },
        "2006-02-24": {
            "1. open": "39.3313",
            "2. high": "39.7752",
            "3. low": "39.1136",
            "4. close": "39.5072",
            "5. volume": "3410612"
        },
        "2006-02-23": {
            "1. open": "39.7836",
            "2. high": "40.0265",
            "3. low": "38.9879",
            "4. close": "39.3313",
            "5. volume": "6339012"
        },
        "2006-02-22": {
            "1. open": "39.1973",
            "2. high": "39.8171",
            "3. low": "38.9544",
            "4. close": "39.8087",
            "5. volume": "8022356"
        },
        "2006-02-21": {
            "1. open": "40.3112",
            "2. high": "40.4536",
            "3. low": "39.4905",
            "4. close": "39.5910",
            "5. volume": "6035565"
        },
        "2006-02-20": {
            "1. open": "40.4871",
            "2. high": "40.6044",
            "3. low": "39.9344",
            "4. close": "40.2024",
            "5. volume": "5200990"
        },
        "2006-02-17": {
            "1. open": "40.4118",
            "2. high": "41.0315",
            "3. low": "40.3364",
            "4. close": "40.4871",
            "5. volume": "9002694"
        },
        "2006-02-16": {
            "1. open": "42.2209",
            "2. high": "42.2544",
            "3. low": "40.0767",
            "4. close": "40.4788",
            "5. volume": "17697180"
        },
        "2006-02-15": {
            "1. open": "41.7100",
            "2. high": "42.1706",
            "3. low": "41.3582",
            "4. close": "41.9528",
            "5. volume": "7540807"
        },
        "2006-02-14": {
            "1. open": "41.8775",
            "2. high": "41.8775",
            "3. low": "41.1237",
            "4. close": "41.7937",
            "5. volume": "6136882"
        },
        "2006-02-13": {
            "1. open": "40.2526",
            "2. high": "41.8775",
            "3. low": "40.1437",
            "4. close": "41.8775",
            "5. volume": "9310491"
        },
        "2006-02-10": {
            "1. open": "39.9008",
            "2. high": "40.7551",
            "3. low": "39.8255",
            "4. close": "40.2359",
            "5. volume": "6800455"
        },
        "2006-02-09": {
            "1. open": "39.9176",
            "2. high": "40.1521",
            "3. low": "39.6245",
            "4. close": "40.0935",
            "5. volume": "4889751"
        },
        "2006-02-08": {
            "1. open": "39.4067",
            "2. high": "39.6496",
            "3. low": "39.2392",
            "4. close": "39.5072",
            "5. volume": "4489942"
        },
        "2006-02-07": {
            "1. open": "40.2024",
            "2. high": "40.4788",
            "3. low": "39.5826",
            "4. close": "39.9511",
            "5. volume": "5541133"
        },
        "2006-02-06": {
            "1. open": "39.7752",
            "2. high": "40.6798",
            "3. low": "39.7752",
            "4. close": "40.1437",
            "5. volume": "4628415"
        },
        "2006-02-03": {
            "1. open": "39.7836",
            "2. high": "40.2610",
            "3. low": "39.2978",
            "4. close": "39.7836",
            "5. volume": "5155019"
        },
        "2006-02-02": {
            "1. open": "40.1270",
            "2. high": "40.8054",
            "3. low": "39.4821",
            "4. close": "39.6161",
            "5. volume": "6650667"
        },
        "2006-02-01": {
            "1. open": "39.3313",
            "2. high": "40.2861",
            "3. low": "39.2978",
            "4. close": "40.2610",
            "5. volume": "5485508"
        },
        "2006-01-31": {
            "1. open": "39.7836",
            "2. high": "40.1186",
            "3. low": "39.2811",
            "4. close": "39.5826",
            "5. volume": "7009724"
        },
        "2006-01-30": {
            "1. open": "39.0801",
            "2. high": "39.7501",
            "3. low": "38.9879",
            "4. close": "39.6328",
            "5. volume": "4893520"
        },
        "2006-01-27": {
            "1. open": "39.4486",
            "2. high": "39.7417",
            "3. low": "38.5356",
            "4. close": "39.2811",
            "5. volume": "7697319"
        },
        "2006-01-26": {
            "1. open": "38.1169",
            "2. high": "39.2141",
            "3. low": "38.0415",
            "4. close": "39.2141",
            "5. volume": "11513700"
        },
        "2006-01-25": {
            "1. open": "37.4803",
            "2. high": "38.2928",
            "3. low": "37.4552",
            "4. close": "37.9577",
            "5. volume": "11069570"
        },
        "2006-01-24": {
            "1. open": "36.0146",
            "2. high": "37.4636",
            "3. low": "35.8555",
            "4. close": "37.0867",
            "5. volume": "13782310"
        },
        "2006-01-23": {
            "1. open": "35.4535",
            "2. high": "35.8555",
            "3. low": "35.3446",
            "4. close": "35.7299",
            "5. volume": "6259688"
        },
        "2006-01-20": {
            "1. open": "36.5674",
            "2. high": "36.7098",
            "3. low": "35.7466",
            "4. close": "35.8806",
            "5. volume": "6726413"
        },
        "2006-01-19": {
            "1. open": "36.4334",
            "2. high": "36.7182",
            "3. low": "36.2324",
            "4. close": "36.6260",
            "5. volume": "5509372"
        },
        "2006-01-18": {
            "1. open": "36.5004",
            "2. high": "36.6344",
            "3. low": "36.2156",
            "4. close": "36.2408",
            "5. volume": "5879332"
        },
        "2006-01-17": {
            "1. open": "37.4385",
            "2. high": "37.5557",
            "3. low": "37.0616",
            "4. close": "37.0699",
            "5. volume": "4720839"
        },
        "2006-01-16": {
            "1. open": "37.7316",
            "2. high": "37.8070",
            "3. low": "37.4050",
            "4. close": "37.7735",
            "5. volume": "1822480"
        },
        "2006-01-13": {
            "1. open": "38.2341",
            "2. high": "38.3765",
            "3. low": "37.4468",
            "4. close": "37.7735",
            "5. volume": "6472237"
        },
        "2006-01-12": {
            "1. open": "38.3598",
            "2. high": "38.4770",
            "3. low": "38.0917",
            "4. close": "38.3011",
            "5. volume": "4845116"
        },
        "2006-01-11": {
            "1. open": "38.1504",
            "2. high": "38.3346",
            "3. low": "37.9159",
            "4. close": "38.2760",
            "5. volume": "4399976"
        },
        "2006-01-10": {
            "1. open": "37.5808",
            "2. high": "38.2174",
            "3. low": "37.5390",
            "4. close": "37.8991",
            "5. volume": "5939309"
        },
        "2006-01-09": {
            "1. open": "37.2877",
            "2. high": "38.0666",
            "3. low": "37.1369",
            "4. close": "37.7148",
            "5. volume": "8876313"
        },
        "2006-01-06": {
            "1. open": "37.0029",
            "2. high": "37.0029",
            "3. low": "36.6009",
            "4. close": "36.9192",
            "5. volume": "3287541"
        },
        "2006-01-05": {
            "1. open": "36.8522",
            "2. high": "37.1788",
            "3. low": "36.8103",
            "4. close": "36.9359",
            "5. volume": "4668252"
        },
        "2006-01-04": {
            "1. open": "37.1286",
            "2. high": "37.2207",
            "3. low": "36.5674",
            "4. close": "36.9778",
            "5. volume": "5656371"
        },
        "2006-01-03": {
            "1. open": "36.6595",
            "2. high": "37.1202",
            "3. low": "36.6009",
            "4. close": "36.8103",
            "5. volume": "5059844"
        },
        "2006-01-02": {
            "1. open": "36.1068",
            "2. high": "36.7852",
            "3. low": "36.0146",
            "4. close": "36.7349",
            "5. volume": "2280775"
        },
        "2005-12-30": {
            "1. open": "36.3078",
            "2. high": "36.3831",
            "3. low": "35.7969",
            "4. close": "36.1319",
            "5. volume": "1765887"
        },
        "2005-12-29": {
            "1. open": "36.3245",
            "2. high": "36.7014",
            "3. low": "36.3245",
            "4. close": "36.5172",
            "5. volume": "2288248"
        },
        "2005-12-28": {
            "1. open": "35.9727",
            "2. high": "36.3580",
            "3. low": "35.8722",
            "4. close": "36.3245",
            "5. volume": "3037083"
        },
        "2005-12-27": {
            "1. open": "35.7215",
            "2. high": "35.9979",
            "3. low": "35.6796",
            "4. close": "35.8471",
            "5. volume": "1385206"
        },
        "2005-12-23": {
            "1. open": "35.6796",
            "2. high": "35.8471",
            "3. low": "35.4702",
            "4. close": "35.8471",
            "5. volume": "2020575"
        },
        "2005-12-22": {
            "1. open": "35.5958",
            "2. high": "35.8052",
            "3. low": "35.4870",
            "4. close": "35.8052",
            "5. volume": "2359362"
        },
        "2005-12-21": {
            "1. open": "35.8890",
            "2. high": "35.9057",
            "3. low": "35.3027",
            "4. close": "35.5958",
            "5. volume": "4155923"
        },
        "2005-12-20": {
            "1. open": "35.7466",
            "2. high": "35.8639",
            "3. low": "35.4953",
            "4. close": "35.6796",
            "5. volume": "3973099"
        },
        "2005-12-19": {
            "1. open": "35.6042",
            "2. high": "35.9141",
            "3. low": "35.5540",
            "4. close": "35.8639",
            "5. volume": "4681398"
        },
        "2005-12-16": {
            "1. open": "35.5037",
            "2. high": "35.7717",
            "3. low": "35.1519",
            "4. close": "35.6377",
            "5. volume": "14638620"
        },
        "2005-12-15": {
            "1. open": "35.2776",
            "2. high": "35.5540",
            "3. low": "35.1268",
            "4. close": "35.4032",
            "5. volume": "5122488"
        },
        "2005-12-14": {
            "1. open": "35.8890",
            "2. high": "35.9644",
            "3. low": "35.0766",
            "4. close": "35.2608",
            "5. volume": "6720292"
        },
        "2005-12-13": {
            "1. open": "35.5958",
            "2. high": "35.8387",
            "3. low": "35.4535",
            "4. close": "35.7969",
            "5. volume": "4595464"
        },
        "2005-12-12": {
            "1. open": "36.3915",
            "2. high": "36.4920",
            "3. low": "35.7717",
            "4. close": "35.7717",
            "5. volume": "4223270"
        },
        "2005-12-09": {
            "1. open": "36.0230",
            "2. high": "36.2240",
            "3. low": "35.8806",
            "4. close": "36.1654",
            "5. volume": "3413065"
        },
        "2005-12-08": {
            "1. open": "35.6377",
            "2. high": "36.0900",
            "3. low": "35.4032",
            "4. close": "36.0816",
            "5. volume": "3976865"
        },
        "2005-12-07": {
            "1. open": "36.1570",
            "2. high": "36.3915",
            "3. low": "35.6545",
            "4. close": "36.0062",
            "5. volume": "4392391"
        },
        "2005-12-06": {
            "1. open": "36.1151",
            "2. high": "36.3329",
            "3. low": "35.9979",
            "4. close": "36.3245",
            "5. volume": "3347981"
        },
        "2005-12-05": {
            "1. open": "36.3999",
            "2. high": "36.4334",
            "3. low": "35.8639",
            "4. close": "35.9727",
            "5. volume": "3575692"
        },
        "2005-12-02": {
            "1. open": "36.4334",
            "2. high": "36.6428",
            "3. low": "36.1403",
            "4. close": "36.4083",
            "5. volume": "3809661"
        },
        "2005-12-01": {
            "1. open": "35.9141",
            "2. high": "36.4334",
            "3. low": "35.9141",
            "4. close": "36.4083",
            "5. volume": "4700526"
        },
        "2005-11-30": {
            "1. open": "35.8890",
            "2. high": "36.0816",
            "3. low": "35.7550",
            "4. close": "35.9644",
            "5. volume": "3624636"
        },
        "2005-11-29": {
            "1. open": "35.7634",
            "2. high": "36.1068",
            "3. low": "35.6126",
            "4. close": "35.9141",
            "5. volume": "4063907"
        },
        "2005-11-28": {
            "1. open": "36.1821",
            "2. high": "36.2156",
            "3. low": "35.5707",
            "4. close": "35.7466",
            "5. volume": "4297113"
        },
        "2005-11-25": {
            "1. open": "35.8471",
            "2. high": "36.0984",
            "3. low": "35.6880",
            "4. close": "35.8387",
            "5. volume": "2708578"
        },
        "2005-11-24": {
            "1. open": "36.1151",
            "2. high": "36.3329",
            "3. low": "35.6796",
            "4. close": "35.8555",
            "5. volume": "3788101"
        },
        "2005-11-23": {
            "1. open": "36.1738",
            "2. high": "36.2156",
            "3. low": "35.8722",
            "4. close": "36.1821",
            "5. volume": "3877568"
        },
        "2005-11-22": {
            "1. open": "37.0197",
            "2. high": "37.0616",
            "3. low": "35.8136",
            "4. close": "35.8974",
            "5. volume": "14130400"
        },
        "2005-11-21": {
            "1. open": "36.4334",
            "2. high": "37.0867",
            "3. low": "36.2743",
            "4. close": "36.9192",
            "5. volume": "5207237"
        },
        "2005-11-18": {
            "1. open": "36.6009",
            "2. high": "36.6260",
            "3. low": "36.0146",
            "4. close": "36.2240",
            "5. volume": "6254968"
        },
        "2005-11-17": {
            "1. open": "35.5958",
            "2. high": "36.9024",
            "3. low": "35.5958",
            "4. close": "36.0397",
            "5. volume": "7749952"
        },
        "2005-11-16": {
            "1. open": "36.1821",
            "2. high": "36.1821",
            "3. low": "35.6210",
            "4. close": "35.8639",
            "5. volume": "3847700"
        },
        "2005-11-15": {
            "1. open": "35.7801",
            "2. high": "36.1570",
            "3. low": "35.4702",
            "4. close": "35.9644",
            "5. volume": "4176624"
        },
        "2005-11-14": {
            "1. open": "35.7885",
            "2. high": "36.0900",
            "3. low": "35.6545",
            "4. close": "35.7969",
            "5. volume": "2644637"
        },
        "2005-11-11": {
            "1. open": "35.8471",
            "2. high": "35.9895",
            "3. low": "35.5707",
            "4. close": "35.7215",
            "5. volume": "4489793"
        },
        "2005-11-10": {
            "1. open": "35.6796",
            "2. high": "35.7885",
            "3. low": "34.8421",
            "4. close": "35.1436",
            "5. volume": "4613230"
        },
        "2005-11-09": {
            "1. open": "35.8052",
            "2. high": "35.8471",
            "3. low": "35.3446",
            "4. close": "35.5288",
            "5. volume": "3442016"
        },
        "2005-11-08": {
            "1. open": "35.6628",
            "2. high": "35.9644",
            "3. low": "35.4702",
            "4. close": "35.6210",
            "5. volume": "4235885"
        },
        "2005-11-07": {
            "1. open": "35.0096",
            "2. high": "35.7717",
            "3. low": "34.9007",
            "4. close": "35.4367",
            "5. volume": "4545198"
        },
        "2005-11-04": {
            "1. open": "35.2608",
            "2. high": "35.3697",
            "3. low": "34.7834",
            "4. close": "34.8421",
            "5. volume": "4673516"
        },
        "2005-11-03": {
            "1. open": "35.2525",
            "2. high": "35.5205",
            "3. low": "34.5657",
            "4. close": "35.3278",
            "5. volume": "8153588"
        },
        "2005-11-02": {
            "1. open": "34.6745",
            "2. high": "34.9677",
            "3. low": "34.3898",
            "4. close": "34.9593",
            "5. volume": "5269795"
        },
        "2005-11-01": {
            "1. open": "34.8672",
            "2. high": "34.9174",
            "3. low": "34.4317",
            "4. close": "34.4652",
            "5. volume": "4367246"
        },
        "2005-10-31": {
            "1. open": "34.4652",
            "2. high": "35.0431",
            "3. low": "34.3898",
            "4. close": "35.0012",
            "5. volume": "5729190"
        },
        "2005-10-28": {
            "1. open": "33.7114",
            "2. high": "34.1720",
            "3. low": "33.1251",
            "4. close": "33.9794",
            "5. volume": "7292948"
        },
        "2005-10-27": {
            "1. open": "34.6578",
            "2. high": "34.7164",
            "3. low": "33.7700",
            "4. close": "34.0464",
            "5. volume": "6754636"
        },
        "2005-10-26": {
            "1. open": "34.8337",
            "2. high": "35.2357",
            "3. low": "34.5070",
            "4. close": "34.7667",
            "5. volume": "9219720"
        },
        "2005-10-25": {
            "1. open": "34.6829",
            "2. high": "34.6997",
            "3. low": "33.9626",
            "4. close": "34.1636",
            "5. volume": "6799575"
        },
        "2005-10-24": {
            "1. open": "33.7030",
            "2. high": "34.3898",
            "3. low": "33.5103",
            "4. close": "34.2055",
            "5. volume": "6184209"
        },
        "2005-10-21": {
            "1. open": "33.4601",
            "2. high": "33.7281",
            "3. low": "33.1418",
            "4. close": "33.3093",
            "5. volume": "9997274"
        },
        "2005-10-20": {
            "1. open": "34.6578",
            "2. high": "34.8085",
            "3. low": "33.6109",
            "4. close": "33.7700",
            "5. volume": "7353271"
        },
        "2005-10-19": {
            "1. open": "34.4987",
            "2. high": "34.8002",
            "3. low": "33.9375",
            "4. close": "34.2390",
            "5. volume": "10073260"
        },
        "2005-10-18": {
            "1. open": "35.9309",
            "2. high": "36.0900",
            "3. low": "35.1938",
            "4. close": "35.2776",
            "5. volume": "5747206"
        },
        "2005-10-17": {
            "1. open": "35.2608",
            "2. high": "36.1570",
            "3. low": "34.5322",
            "4. close": "35.7466",
            "5. volume": "12737520"
        },
        "2005-10-14": {
            "1. open": "35.3530",
            "2. high": "35.4953",
            "3. low": "35.0431",
            "4. close": "35.1854",
            "5. volume": "5302652"
        },
        "2005-10-13": {
            "1. open": "35.1184",
            "2. high": "35.7801",
            "3. low": "35.0263",
            "4. close": "35.3278",
            "5. volume": "6451925"
        },
        "2005-10-12": {
            "1. open": "35.3697",
            "2. high": "36.0397",
            "3. low": "35.0514",
            "4. close": "35.3781",
            "5. volume": "6120618"
        },
        "2005-10-11": {
            "1. open": "35.4702",
            "2. high": "36.2743",
            "3. low": "35.4283",
            "4. close": "35.6880",
            "5. volume": "5872323"
        },
        "2005-10-10": {
            "1. open": "36.3748",
            "2. high": "36.7098",
            "3. low": "35.5121",
            "4. close": "35.6964",
            "5. volume": "3910589"
        },
        "2005-10-07": {
            "1. open": "36.0481",
            "2. high": "36.5172",
            "3. low": "36.0146",
            "4. close": "36.2659",
            "5. volume": "5203693"
        },
        "2005-10-06": {
            "1. open": "36.5507",
            "2. high": "36.7265",
            "3. low": "35.7801",
            "4. close": "36.3496",
            "5. volume": "8465640"
        },
        "2005-10-05": {
            "1. open": "37.6897",
            "2. high": "37.7567",
            "3. low": "37.1453",
            "4. close": "37.2291",
            "5. volume": "5220348"
        },
        "2005-10-04": {
            "1. open": "37.6060",
            "2. high": "38.1671",
            "3. low": "37.2458",
            "4. close": "38.0917",
            "5. volume": "5451921"
        },
        "2005-10-03": {
            "1. open": "37.2291",
            "2. high": "37.7735",
            "3. low": "36.9108",
            "4. close": "37.6897",
            "5. volume": "4072951"
        },
        "2005-09-30": {
            "1. open": "37.5892",
            "2. high": "37.6060",
            "3. low": "36.3580",
            "4. close": "36.9694",
            "5. volume": "8351955"
        },
        "2005-09-29": {
            "1. open": "38.1922",
            "2. high": "38.2341",
            "3. low": "36.9694",
            "4. close": "37.2709",
            "5. volume": "7205504"
        },
        "2005-09-28": {
            "1. open": "37.3128",
            "2. high": "38.4603",
            "3. low": "37.2291",
            "4. close": "38.2341",
            "5. volume": "12274220"
        },
        "2005-09-27": {
            "1. open": "36.5339",
            "2. high": "37.0113",
            "3. low": "36.2408",
            "4. close": "36.7935",
            "5. volume": "6645779"
        },
        "2005-09-26": {
            "1. open": "35.8890",
            "2. high": "36.6595",
            "3. low": "35.6377",
            "4. close": "36.6177",
            "5. volume": "9963433"
        },
        "2005-09-23": {
            "1. open": "34.7499",
            "2. high": "35.2357",
            "3. low": "34.6745",
            "4. close": "35.1854",
            "5. volume": "4257073"
        },
        "2005-09-22": {
            "1. open": "34.3814",
            "2. high": "34.9342",
            "3. low": "34.1971",
            "4. close": "34.5740",
            "5. volume": "4833127"
        },
        "2005-09-21": {
            "1. open": "34.9258",
            "2. high": "35.0096",
            "3. low": "34.4735",
            "4. close": "34.5908",
            "5. volume": "5403873"
        },
        "2005-09-20": {
            "1. open": "34.5657",
            "2. high": "35.1854",
            "3. low": "34.5405",
            "4. close": "35.1352",
            "5. volume": "5771407"
        },
        "2005-09-19": {
            "1. open": "34.0966",
            "2. high": "34.7583",
            "3. low": "33.8370",
            "4. close": "34.4317",
            "5. volume": "7964310"
        },
        "2005-09-16": {
            "1. open": "34.4987",
            "2. high": "35.2189",
            "3. low": "34.4065",
            "4. close": "35.1771",
            "5. volume": "14201410"
        },
        "2005-09-15": {
            "1. open": "34.2223",
            "2. high": "34.5489",
            "3. low": "34.1134",
            "4. close": "34.4065",
            "5. volume": "4474159"
        },
        "2005-09-14": {
            "1. open": "34.2809",
            "2. high": "34.5405",
            "3. low": "33.8035",
            "4. close": "34.2641",
            "5. volume": "5931395"
        },
        "2005-09-13": {
            "1. open": "35.1184",
            "2. high": "35.2106",
            "3. low": "34.0715",
            "4. close": "34.1720",
            "5. volume": "7229347"
        },
        "2005-09-12": {
            "1. open": "35.2608",
            "2. high": "35.3948",
            "3. low": "34.8085",
            "4. close": "35.1184",
            "5. volume": "5284046"
        },
        "2005-09-09": {
            "1. open": "34.9761",
            "2. high": "35.2189",
            "3. low": "34.8756",
            "4. close": "35.0514",
            "5. volume": "4789744"
        },
        "2005-09-08": {
            "1. open": "35.0933",
            "2. high": "35.2022",
            "3. low": "34.3982",
            "4. close": "34.9426",
            "5. volume": "4912364"
        },
        "2005-09-07": {
            "1. open": "35.0096",
            "2. high": "35.3195",
            "3. low": "34.9258",
            "4. close": "34.9761",
            "5. volume": "4064889"
        },
        "2005-09-06": {
            "1. open": "34.5992",
            "2. high": "34.9928",
            "3. low": "34.5992",
            "4. close": "34.9007",
            "5. volume": "4727223"
        },
        "2005-09-05": {
            "1. open": "33.9207",
            "2. high": "34.7499",
            "3. low": "33.8872",
            "4. close": "34.7332",
            "5. volume": "3503716"
        },
        "2005-09-02": {
            "1. open": "34.3395",
            "2. high": "34.6075",
            "3. low": "33.7197",
            "4. close": "33.9124",
            "5. volume": "7044181"
        },
        "2005-09-01": {
            "1. open": "35.2441",
            "2. high": "35.2943",
            "3. low": "34.2809",
            "4. close": "34.5070",
            "5. volume": "6217579"
        },
        "2005-08-31": {
            "1. open": "35.0933",
            "2. high": "35.1603",
            "3. low": "34.4903",
            "4. close": "34.9258",
            "5. volume": "8762495"
        },
        "2005-08-30": {
            "1. open": "35.4953",
            "2. high": "35.5875",
            "3. low": "34.8421",
            "4. close": "34.9342",
            "5. volume": "5135356"
        },
        "2005-08-29": {
            "1. open": "34.6745",
            "2. high": "35.3195",
            "3. low": "34.5489",
            "4. close": "35.3111",
            "5. volume": "4064468"
        },
        "2005-08-26": {
            "1. open": "35.5791",
            "2. high": "35.9727",
            "3. low": "35.0096",
            "4. close": "35.1268",
            "5. volume": "7558556"
        },
        "2005-08-25": {
            "1. open": "35.3865",
            "2. high": "35.5707",
            "3. low": "35.2273",
            "4. close": "35.4702",
            "5. volume": "4900796"
        },
        "2005-08-24": {
            "1. open": "35.2943",
            "2. high": "35.7634",
            "3. low": "35.1436",
            "4. close": "35.7047",
            "5. volume": "6003736"
        },
        "2005-08-23": {
            "1. open": "35.5623",
            "2. high": "35.6377",
            "3. low": "35.2776",
            "4. close": "35.2943",
            "5. volume": "4864552"
        },
        "2005-08-22": {
            "1. open": "35.2608",
            "2. high": "35.8890",
            "3. low": "35.2441",
            "4. close": "35.7550",
            "5. volume": "5195708"
        },
        "2005-08-19": {
            "1. open": "34.3395",
            "2. high": "35.5121",
            "3. low": "34.2893",
            "4. close": "35.3195",
            "5. volume": "8173306"
        },
        "2005-08-18": {
            "1. open": "34.2558",
            "2. high": "34.4233",
            "3. low": "33.9626",
            "4. close": "34.2390",
            "5. volume": "5514550"
        },
        "2005-08-17": {
            "1. open": "34.4233",
            "2. high": "34.5405",
            "3. low": "33.9459",
            "4. close": "34.2139",
            "5. volume": "7140435"
        },
        "2005-08-16": {
            "1. open": "34.8839",
            "2. high": "35.0347",
            "3. low": "34.4568",
            "4. close": "34.5908",
            "5. volume": "6251771"
        },
        "2005-08-15": {
            "1. open": "34.6159",
            "2. high": "35.0682",
            "3. low": "34.5657",
            "4. close": "34.7583",
            "5. volume": "3114650"
        },
        "2005-08-12": {
            "1. open": "35.1603",
            "2. high": "35.1603",
            "3. low": "34.5992",
            "4. close": "34.7750",
            "5. volume": "4768760"
        },
        "2005-08-11": {
            "1. open": "35.0514",
            "2. high": "35.2357",
            "3. low": "34.4819",
            "4. close": "35.0096",
            "5. volume": "8992450"
        },
        "2005-08-10": {
            "1. open": "34.9007",
            "2. high": "35.4535",
            "3. low": "34.9007",
            "4. close": "35.3195",
            "5. volume": "7861746"
        },
        "2005-08-09": {
            "1. open": "33.9542",
            "2. high": "34.8169",
            "3. low": "33.8202",
            "4. close": "34.7583",
            "5. volume": "9710096"
        },
        "2005-08-08": {
            "1. open": "33.5187",
            "2. high": "34.3228",
            "3. low": "33.4852",
            "4. close": "33.9375",
            "5. volume": "5846846"
        },
        "2005-08-05": {
            "1. open": "33.4098",
            "2. high": "33.7114",
            "3. low": "33.2172",
            "4. close": "33.5522",
            "5. volume": "7087162"
        },
        "2005-08-04": {
            "1. open": "34.7164",
            "2. high": "34.7583",
            "3. low": "33.6276",
            "4. close": "33.7867",
            "5. volume": "10320100"
        },
        "2005-08-03": {
            "1. open": "34.7583",
            "2. high": "34.8421",
            "3. low": "34.3646",
            "4. close": "34.6327",
            "5. volume": "7526691"
        },
        "2005-08-02": {
            "1. open": "33.9040",
            "2. high": "34.7750",
            "3. low": "33.8035",
            "4. close": "34.7750",
            "5. volume": "10603780"
        },
        "2005-08-01": {
            "1. open": "33.4601",
            "2. high": "34.2641",
            "3. low": "33.3763",
            "4. close": "33.8621",
            "5. volume": "10384020"
        },
        "2005-07-29": {
            "1. open": "33.3261",
            "2. high": "33.8621",
            "3. low": "33.0329",
            "4. close": "33.6025",
            "5. volume": "21632779"
        },
        "2005-07-28": {
            "1. open": "30.5706",
            "2. high": "33.8370",
            "3. low": "30.4952",
            "4. close": "33.0748",
            "5. volume": "61522359"
        },
        "2005-07-27": {
            "1. open": "29.9005",
            "2. high": "30.4282",
            "3. low": "29.7330",
            "4. close": "30.4282",
            "5. volume": "6797455"
        },
        "2005-07-26": {
            "1. open": "29.9843",
            "2. high": "30.1015",
            "3. low": "29.7330",
            "4. close": "29.9926",
            "5. volume": "4349883"
        },
        "2005-07-25": {
            "1. open": "30.0094",
            "2. high": "30.1937",
            "3. low": "29.7665",
            "4. close": "30.1099",
            "5. volume": "3274887"
        },
        "2005-07-22": {
            "1. open": "29.9424",
            "2. high": "30.0261",
            "3. low": "29.6827",
            "4. close": "29.9424",
            "5. volume": "3656793"
        },
        "2005-07-21": {
            "1. open": "29.8921",
            "2. high": "30.5203",
            "3. low": "29.8586",
            "4. close": "29.9591",
            "5. volume": "9493262"
        },
        "2005-07-20": {
            "1. open": "29.7330",
            "2. high": "29.8503",
            "3. low": "29.4315",
            "4. close": "29.8000",
            "5. volume": "7961833"
        },
        "2005-07-19": {
            "1. open": "29.2137",
            "2. high": "29.7749",
            "3. low": "29.1970",
            "4. close": "29.7330",
            "5. volume": "9119085"
        },
        "2005-07-18": {
            "1. open": "29.1300",
            "2. high": "29.3729",
            "3. low": "29.1300",
            "4. close": "29.2472",
            "5. volume": "4316795"
        },
        "2005-07-15": {
            "1. open": "29.0043",
            "2. high": "29.2137",
            "3. low": "29.0043",
            "4. close": "29.2137",
            "5. volume": "5981138"
        },
        "2005-07-14": {
            "1. open": "28.6023",
            "2. high": "29.2723",
            "3. low": "28.5688",
            "4. close": "29.0127",
            "5. volume": "8489095"
        },
        "2005-07-13": {
            "1. open": "28.2254",
            "2. high": "28.6023",
            "3. low": "28.1835",
            "4. close": "28.5269",
            "5. volume": "5262361"
        },
        "2005-07-12": {
            "1. open": "28.3510",
            "2. high": "28.4180",
            "3. low": "28.1082",
            "4. close": "28.2170",
            "5. volume": "3984971"
        },
        "2005-07-11": {
            "1. open": "28.1417",
            "2. high": "28.4348",
            "3. low": "28.1417",
            "4. close": "28.4013",
            "5. volume": "5254272"
        },
        "2005-07-08": {
            "1. open": "27.8904",
            "2. high": "28.0830",
            "3. low": "27.7564",
            "4. close": "28.0830",
            "5. volume": "4486550"
        },
        "2005-07-07": {
            "1. open": "28.0663",
            "2. high": "28.1165",
            "3. low": "27.2036",
            "4. close": "27.6894",
            "5. volume": "11286010"
        },
        "2005-07-06": {
            "1. open": "28.1165",
            "2. high": "28.3845",
            "3. low": "28.0830",
            "4. close": "28.2338",
            "5. volume": "4030909"
        },
        "2005-07-05": {
            "1. open": "28.2003",
            "2. high": "28.3845",
            "3. low": "27.8569",
            "4. close": "28.1082",
            "5. volume": "4816785"
        },
        "2005-07-04": {
            "1. open": "28.3929",
            "2. high": "28.4683",
            "3. low": "28.1752",
            "4. close": "28.2757",
            "5. volume": "2209754"
        },
        "2005-07-01": {
            "1. open": "28.1249",
            "2. high": "28.3092",
            "3. low": "27.9993",
            "4. close": "28.2924",
            "5. volume": "3501443"
        },
        "2005-06-30": {
            "1. open": "28.3008",
            "2. high": "28.3678",
            "3. low": "28.0244",
            "4. close": "28.1249",
            "5. volume": "5816444"
        },
        "2005-06-29": {
            "1. open": "28.1835",
            "2. high": "28.4264",
            "3. low": "28.0914",
            "4. close": "28.3510",
            "5. volume": "3471316"
        },
        "2005-06-28": {
            "1. open": "28.0579",
            "2. high": "28.1752",
            "3. low": "27.9071",
            "4. close": "28.1584",
            "5. volume": "3647728"
        },
        "2005-06-27": {
            "1. open": "28.1584",
            "2. high": "28.2924",
            "3. low": "27.8904",
            "4. close": "28.0663",
            "5. volume": "4942999"
        },
        "2005-06-24": {
            "1. open": "28.2757",
            "2. high": "28.4180",
            "3. low": "28.1835",
            "4. close": "28.4180",
            "5. volume": "4967548"
        },
        "2005-06-23": {
            "1. open": "28.6023",
            "2. high": "28.8117",
            "3. low": "28.4851",
            "4. close": "28.6023",
            "5. volume": "3720047"
        },
        "2005-06-22": {
            "1. open": "28.4516",
            "2. high": "28.6861",
            "3. low": "28.3343",
            "4. close": "28.5856",
            "5. volume": "6102787"
        },
        "2005-06-21": {
            "1. open": "28.5102",
            "2. high": "28.8703",
            "3. low": "28.4432",
            "4. close": "28.7028",
            "5. volume": "4871170"
        },
        "2005-06-20": {
            "1. open": "28.4348",
            "2. high": "28.4851",
            "3. low": "28.2757",
            "4. close": "28.4180",
            "5. volume": "3952279"
        },
        "2005-06-17": {
            "1. open": "28.5437",
            "2. high": "28.6023",
            "3. low": "28.4097",
            "4. close": "28.4851",
            "5. volume": "12350000"
        },
        "2005-06-16": {
            "1. open": "28.4348",
            "2. high": "28.5772",
            "3. low": "28.3510",
            "4. close": "28.4767",
            "5. volume": "4071216"
        },
        "2005-06-15": {
            "1. open": "28.5688",
            "2. high": "28.6861",
            "3. low": "28.1417",
            "4. close": "28.2589",
            "5. volume": "6795649"
        },
        "2005-06-14": {
            "1. open": "28.4348",
            "2. high": "28.7447",
            "3. low": "28.4264",
            "4. close": "28.5939",
            "5. volume": "4561048"
        },
        "2005-06-13": {
            "1. open": "28.4767",
            "2. high": "28.5856",
            "3. low": "28.3510",
            "4. close": "28.4851",
            "5. volume": "6533645"
        },
        "2005-06-10": {
            "1. open": "27.7648",
            "2. high": "28.4934",
            "3. low": "27.6894",
            "4. close": "28.3845",
            "5. volume": "8726904"
        },
        "2005-06-09": {
            "1. open": "27.8318",
            "2. high": "27.8569",
            "3. low": "27.5889",
            "4. close": "27.6308",
            "5. volume": "3744186"
        },
        "2005-06-08": {
            "1. open": "27.5554",
            "2. high": "27.8820",
            "3. low": "27.4884",
            "4. close": "27.8066",
            "5. volume": "3946260"
        },
        "2005-06-07": {
            "1. open": "27.7229",
            "2. high": "27.7983",
            "3. low": "27.5051",
            "4. close": "27.6810",
            "5. volume": "4112925"
        },
        "2005-06-06": {
            "1. open": "27.7648",
            "2. high": "27.8066",
            "3. low": "27.4967",
            "4. close": "27.5554",
            "5. volume": "3378557"
        },
        "2005-06-03": {
            "1. open": "27.9490",
            "2. high": "28.0160",
            "3. low": "27.6810",
            "4. close": "27.7061",
            "5. volume": "3711102"
        },
        "2005-06-02": {
            "1. open": "27.7731",
            "2. high": "28.0328",
            "3. low": "27.6559",
            "4. close": "27.7899",
            "5. volume": "5020900"
        },
        "2005-06-01": {
            "1. open": "27.4465",
            "2. high": "27.8736",
            "3. low": "27.3879",
            "4. close": "27.7396",
            "5. volume": "6237434"
        },
        "2005-05-31": {
            "1. open": "27.2706",
            "2. high": "27.5302",
            "3. low": "27.1701",
            "4. close": "27.3125",
            "5. volume": "5717528"
        },
        "2005-05-30": {
            "1. open": "27.1366",
            "2. high": "27.3041",
            "3. low": "27.0277",
            "4. close": "27.1785",
            "5. volume": "1854422"
        },
        "2005-05-27": {
            "1. open": "27.1282",
            "2. high": "27.1533",
            "3. low": "26.8853",
            "4. close": "27.0780",
            "5. volume": "3196887"
        },
        "2005-05-26": {
            "1. open": "26.8100",
            "2. high": "27.0780",
            "3. low": "26.8100",
            "4. close": "27.0193",
            "5. volume": "2735279"
        },
        "2005-05-25": {
            "1. open": "27.0193",
            "2. high": "27.0612",
            "3. low": "26.7848",
            "4. close": "26.8100",
            "5. volume": "4048256"
        },
        "2005-05-24": {
            "1. open": "27.2036",
            "2. high": "27.3879",
            "3. low": "26.8183",
            "4. close": "27.0696",
            "5. volume": "4245761"
        },
        "2005-05-23": {
            "1. open": "27.4716",
            "2. high": "27.5386",
            "3. low": "27.0696",
            "4. close": "27.2036",
            "5. volume": "3844076"
        },
        "2005-05-20": {
            "1. open": "27.2120",
            "2. high": "27.4381",
            "3. low": "27.0863",
            "4. close": "27.2874",
            "5. volume": "4595836"
        },
        "2005-05-19": {
            "1. open": "27.0445",
            "2. high": "27.1785",
            "3. low": "26.9272",
            "4. close": "27.1785",
            "5. volume": "5004326"
        },
        "2005-05-18": {
            "1. open": "26.5503",
            "2. high": "26.8853",
            "3. low": "26.4917",
            "4. close": "26.8853",
            "5. volume": "6075189"
        },
        "2005-05-17": {
            "1. open": "26.6843",
            "2. high": "26.6843",
            "3. low": "26.3242",
            "4. close": "26.3409",
            "5. volume": "3596900"
        },
        "2005-05-16": {
            "1. open": "26.7178",
            "2. high": "26.8016",
            "3. low": "26.3912",
            "4. close": "26.4666",
            "5. volume": "2569134"
        },
        "2005-05-13": {
            "1. open": "26.0897",
            "2. high": "26.6676",
            "3. low": "26.0478",
            "4. close": "26.6508",
            "5. volume": "6147558"
        },
        "2005-05-12": {
            "1. open": "26.1650",
            "2. high": "26.3242",
            "3. low": "26.0478",
            "4. close": "26.1902",
            "5. volume": "3759412"
        },
        "2005-05-11": {
            "1. open": "25.9305",
            "2. high": "26.2404",
            "3. low": "25.8384",
            "4. close": "26.0310",
            "5. volume": "5110096"
        },
        "2005-05-10": {
            "1. open": "26.2572",
            "2. high": "26.2572",
            "3. low": "25.8803",
            "4. close": "25.9305",
            "5. volume": "4470470"
        },
        "2005-05-09": {
            "1. open": "26.1483",
            "2. high": "26.2907",
            "3. low": "26.0059",
            "4. close": "26.1315",
            "5. volume": "4095314"
        },
        "2005-05-06": {
            "1. open": "26.0310",
            "2. high": "26.3828",
            "3. low": "25.7965",
            "4. close": "26.3828",
            "5. volume": "6368893"
        },
        "2005-05-05": {
            "1. open": "26.4163",
            "2. high": "26.5754",
            "3. low": "26.0980",
            "4. close": "26.2990",
            "5. volume": "4968421"
        },
        "2005-05-04": {
            "1. open": "25.6123",
            "2. high": "26.3493",
            "3. low": "25.3526",
            "4. close": "26.2572",
            "5. volume": "13704810"
        },
        "2005-05-03": {
            "1. open": "25.5955",
            "2. high": "25.6290",
            "3. low": "25.3191",
            "4. close": "25.5955",
            "5. volume": "4147415"
        },
        "2005-05-02": {
            "1. open": "25.6458",
            "2. high": "25.7128",
            "3. low": "25.5118",
            "4. close": "25.6206",
            "5. volume": "2758144"
        },
        "2005-04-29": {
            "1. open": "25.2354",
            "2. high": "25.8384",
            "3. low": "25.2102",
            "4. close": "25.4196",
            "5. volume": "8036279"
        },
        "2005-04-28": {
            "1. open": "25.6290",
            "2. high": "25.9222",
            "3. low": "25.1851",
            "4. close": "25.3107",
            "5. volume": "14124950"
        },
        "2005-04-27": {
            "1. open": "25.3777",
            "2. high": "25.5285",
            "3. low": "24.9422",
            "4. close": "25.5285",
            "5. volume": "8236141"
        },
        "2005-04-26": {
            "1. open": "25.5871",
            "2. high": "25.6290",
            "3. low": "25.2019",
            "4. close": "25.4196",
            "5. volume": "4805808"
        },
        "2005-04-25": {
            "1. open": "25.5201",
            "2. high": "25.6039",
            "3. low": "25.1516",
            "4. close": "25.5871",
            "5. volume": "5217489"
        },
        "2005-04-22": {
            "1. open": "25.6625",
            "2. high": "25.7044",
            "3. low": "25.3526",
            "4. close": "25.4280",
            "5. volume": "5166950"
        },
        "2005-04-21": {
            "1. open": "25.2521",
            "2. high": "25.7044",
            "3. low": "25.2270",
            "4. close": "25.4364",
            "5. volume": "8166486"
        },
        "2005-04-20": {
            "1. open": "25.5453",
            "2. high": "25.7463",
            "3. low": "25.1432",
            "4. close": "25.2940",
            "5. volume": "10634440"
        },
        "2005-04-19": {
            "1. open": "25.5871",
            "2. high": "25.8635",
            "3. low": "25.4531",
            "4. close": "25.4950",
            "5. volume": "9983907"
        },
        "2005-04-18": {
            "1. open": "25.5955",
            "2. high": "25.7128",
            "3. low": "25.1767",
            "4. close": "25.5620",
            "5. volume": "12191260"
        },
        "2005-04-15": {
            "1. open": "26.6508",
            "2. high": "26.7346",
            "3. low": "26.0143",
            "4. close": "26.1399",
            "5. volume": "12551000"
        },
        "2005-04-14": {
            "1. open": "26.7932",
            "2. high": "27.1701",
            "3. low": "26.6927",
            "4. close": "26.8518",
            "5. volume": "6205078"
        },
        "2005-04-13": {
            "1. open": "27.1115",
            "2. high": "27.1450",
            "3. low": "26.6927",
            "4. close": "26.8183",
            "5. volume": "7429557"
        },
        "2005-04-12": {
            "1. open": "27.1785",
            "2. high": "27.2204",
            "3. low": "26.8435",
            "4. close": "26.9523",
            "5. volume": "4684132"
        },
        "2005-04-11": {
            "1. open": "27.2204",
            "2. high": "27.2874",
            "3. low": "27.0445",
            "4. close": "27.2120",
            "5. volume": "6025028"
        },
        "2005-04-08": {
            "1. open": "27.7983",
            "2. high": "27.7983",
            "3. low": "27.3292",
            "4. close": "27.4046",
            "5. volume": "6003761"
        },
        "2005-04-07": {
            "1. open": "27.6391",
            "2. high": "27.7899",
            "3. low": "27.4800",
            "4. close": "27.4967",
            "5. volume": "8485427"
        },
        "2005-04-06": {
            "1. open": "29.0127",
            "2. high": "29.1635",
            "3. low": "28.6777",
            "4. close": "28.9708",
            "5. volume": "7587500"
        },
        "2005-04-05": {
            "1. open": "28.7866",
            "2. high": "28.9792",
            "3. low": "28.7028",
            "4. close": "28.8955",
            "5. volume": "4788140"
        },
        "2005-04-04": {
            "1. open": "28.5772",
            "2. high": "28.7279",
            "3. low": "28.4851",
            "4. close": "28.6358",
            "5. volume": "5382620"
        },
        "2005-04-01": {
            "1. open": "28.7279",
            "2. high": "28.8619",
            "3. low": "28.4767",
            "4. close": "28.7782",
            "5. volume": "8174349"
        },
        "2005-03-31": {
            "1. open": "29.0546",
            "2. high": "29.2472",
            "3. low": "28.8368",
            "4. close": "28.9206",
            "5. volume": "5369594"
        },
        "2005-03-30": {
            "1. open": "28.6442",
            "2. high": "28.9708",
            "3. low": "28.6107",
            "4. close": "28.8703",
            "5. volume": "3767095"
        },
        "2005-03-29": {
            "1. open": "28.6861",
            "2. high": "28.8452",
            "3. low": "28.4516",
            "4. close": "28.8117",
            "5. volume": "3690994"
        },
        "2005-03-24": {
            "1. open": "28.4851",
            "2. high": "28.9290",
            "3. low": "28.3929",
            "4. close": "28.8117",
            "5. volume": "4912285"
        },
        "2005-03-23": {
            "1. open": "28.2673",
            "2. high": "28.6107",
            "3. low": "28.1249",
            "4. close": "28.4432",
            "5. volume": "5195966"
        },
        "2005-03-22": {
            "1. open": "28.3343",
            "2. high": "28.4683",
            "3. low": "28.2003",
            "4. close": "28.4013",
            "5. volume": "3830474"
        },
        "2005-03-21": {
            "1. open": "28.2254",
            "2. high": "28.5102",
            "3. low": "28.2170",
            "4. close": "28.2505",
            "5. volume": "4049125"
        },
        "2005-03-18": {
            "1. open": "28.3343",
            "2. high": "28.4767",
            "3. low": "28.1584",
            "4. close": "28.2170",
            "5. volume": "8763796"
        },
        "2005-03-17": {
            "1. open": "28.2589",
            "2. high": "28.5604",
            "3. low": "28.1752",
            "4. close": "28.3092",
            "5. volume": "5530215"
        },
        "2005-03-16": {
            "1. open": "29.0881",
            "2. high": "29.2137",
            "3. low": "28.1668",
            "4. close": "28.3678",
            "5. volume": "14359230"
        },
        "2005-03-15": {
            "1. open": "29.0630",
            "2. high": "29.3561",
            "3. low": "29.0295",
            "4. close": "29.2053",
            "5. volume": "4902702"
        },
        "2005-03-14": {
            "1. open": "28.8955",
            "2. high": "29.0881",
            "3. low": "28.8284",
            "4. close": "29.0630",
            "5. volume": "2832992"
        },
        "2005-03-11": {
            "1. open": "29.1635",
            "2. high": "29.2388",
            "3. low": "28.7949",
            "4. close": "29.0462",
            "5. volume": "4274435"
        },
        "2005-03-10": {
            "1. open": "29.0211",
            "2. high": "29.4064",
            "3. low": "28.9290",
            "4. close": "28.9625",
            "5. volume": "5062068"
        },
        "2005-03-09": {
            "1. open": "29.1802",
            "2. high": "29.4817",
            "3. low": "29.0546",
            "4. close": "29.1886",
            "5. volume": "3656089"
        },
        "2005-03-08": {
            "1. open": "29.1886",
            "2. high": "29.5236",
            "3. low": "29.1551",
            "4. close": "29.1970",
            "5. volume": "4201674"
        },
        "2005-03-07": {
            "1. open": "29.2053",
            "2. high": "29.3059",
            "3. low": "29.1132",
            "4. close": "29.2807",
            "5. volume": "2796205"
        },
        "2005-03-04": {
            "1. open": "29.2305",
            "2. high": "29.3980",
            "3. low": "29.0713",
            "4. close": "29.2472",
            "5. volume": "3339917"
        },
        "2005-03-03": {
            "1. open": "29.1467",
            "2. high": "29.3561",
            "3. low": "29.0965",
            "4. close": "29.2807",
            "5. volume": "3733544"
        },
        "2005-03-02": {
            "1. open": "29.2723",
            "2. high": "29.5655",
            "3. low": "29.0965",
            "4. close": "29.3142",
            "5. volume": "4962212"
        },
        "2005-03-01": {
            "1. open": "29.1886",
            "2. high": "29.4399",
            "3. low": "28.9876",
            "4. close": "29.3477",
            "5. volume": "5055390"
        },
        "2005-02-28": {
            "1. open": "29.3561",
            "2. high": "29.5655",
            "3. low": "29.1300",
            "4. close": "29.3059",
            "5. volume": "3527707"
        },
        "2005-02-25": {
            "1. open": "29.3310",
            "2. high": "29.5571",
            "3. low": "29.2305",
            "4. close": "29.4482",
            "5. volume": "4260812"
        },
        "2005-02-24": {
            "1. open": "29.1970",
            "2. high": "29.3142",
            "3. low": "28.9373",
            "4. close": "29.1886",
            "5. volume": "5453828"
        },
        "2005-02-23": {
            "1. open": "29.4147",
            "2. high": "29.5152",
            "3. low": "29.1467",
            "4. close": "29.3394",
            "5. volume": "5907960"
        },
        "2005-02-22": {
            "1. open": "29.6911",
            "2. high": "29.7498",
            "3. low": "29.4650",
            "4. close": "29.6409",
            "5. volume": "4133674"
        },
        "2005-02-21": {
            "1. open": "29.8168",
            "2. high": "29.9759",
            "3. low": "29.7498",
            "4. close": "29.8168",
            "5. volume": "2671108"
        },
        "2005-02-18": {
            "1. open": "29.6995",
            "2. high": "29.8586",
            "3. low": "29.5655",
            "4. close": "29.6995",
            "5. volume": "4540307"
        },
        "2005-02-17": {
            "1. open": "29.8084",
            "2. high": "29.9256",
            "3. low": "29.6325",
            "4. close": "29.7162",
            "5. volume": "2726684"
        },
        "2005-02-16": {
            "1. open": "29.7581",
            "2. high": "29.8838",
            "3. low": "29.6157",
            "4. close": "29.7749",
            "5. volume": "4007234"
        },
        "2005-02-15": {
            "1. open": "29.8084",
            "2. high": "30.0010",
            "3. low": "29.6911",
            "4. close": "29.9340",
            "5. volume": "3443178"
        },
        "2005-02-14": {
            "1. open": "29.9843",
            "2. high": "30.0094",
            "3. low": "29.5571",
            "4. close": "29.8084",
            "5. volume": "4911181"
        },
        "2005-02-11": {
            "1. open": "29.9256",
            "2. high": "30.0178",
            "3. low": "29.5739",
            "4. close": "30.0178",
            "5. volume": "5953047"
        },
        "2005-02-10": {
            "1. open": "29.6409",
            "2. high": "29.8921",
            "3. low": "29.4650",
            "4. close": "29.8921",
            "5. volume": "10169940"
        },
        "2005-02-09": {
            "1. open": "30.4700",
            "2. high": "30.7548",
            "3. low": "30.0261",
            "4. close": "30.2523",
            "5. volume": "5189030"
        },
        "2005-02-08": {
            "1. open": "30.2188",
            "2. high": "30.4365",
            "3. low": "30.1769",
            "4. close": "30.4030",
            "5. volume": "3513316"
        },
        "2005-02-07": {
            "1. open": "30.1099",
            "2. high": "30.2942",
            "3. low": "29.9591",
            "4. close": "30.2188",
            "5. volume": "4249327"
        },
        "2005-02-04": {
            "1. open": "29.9256",
            "2. high": "30.0848",
            "3. low": "29.7498",
            "4. close": "30.0178",
            "5. volume": "3673741"
        },
        "2005-02-03": {
            "1. open": "30.0261",
            "2. high": "30.1183",
            "3. low": "29.7162",
            "4. close": "29.8000",
            "5. volume": "4128842"
        },
        "2005-02-02": {
            "1. open": "29.6409",
            "2. high": "29.9843",
            "3. low": "29.5822",
            "4. close": "29.8754",
            "5. volume": "5955506"
        },
        "2005-02-01": {
            "1. open": "29.3561",
            "2. high": "29.6744",
            "3. low": "29.3142",
            "4. close": "29.5069",
            "5. volume": "5075945"
        },
        "2005-01-31": {
            "1. open": "29.3394",
            "2. high": "29.4817",
            "3. low": "29.1132",
            "4. close": "29.2137",
            "5. volume": "5302106"
        },
        "2005-01-28": {
            "1. open": "28.9876",
            "2. high": "29.1048",
            "3. low": "28.7363",
            "4. close": "28.8955",
            "5. volume": "3765959"
        },
        "2005-01-27": {
            "1. open": "28.9457",
            "2. high": "29.2221",
            "3. low": "28.6274",
            "4. close": "28.9122",
            "5. volume": "6092260"
        },
        "2005-01-26": {
            "1. open": "29.2305",
            "2. high": "29.2891",
            "3. low": "28.8871",
            "4. close": "28.9792",
            "5. volume": "4307289"
        },
        "2005-01-25": {
            "1. open": "28.8955",
            "2. high": "29.4566",
            "3. low": "28.8955",
            "4. close": "29.3142",
            "5. volume": "4799321"
        },
        "2005-01-24": {
            "1. open": "29.0211",
            "2. high": "29.1802",
            "3. low": "28.7949",
            "4. close": "29.1048",
            "5. volume": "5082652"
        },
        "2005-01-21": {
            "1. open": "29.3059",
            "2. high": "29.5152",
            "3. low": "29.1132",
            "4. close": "29.2388",
            "5. volume": "4410263"
        },
        "2005-01-20": {
            "1. open": "29.4064",
            "2. high": "29.5655",
            "3. low": "29.2723",
            "4. close": "29.3059",
            "5. volume": "4661177"
        },
        "2005-01-19": {
            "1. open": "29.7330",
            "2. high": "29.8168",
            "3. low": "29.5236",
            "4. close": "29.5822",
            "5. volume": "6621536"
        },
        "2005-01-18": {
            "1. open": "29.2305",
            "2. high": "29.5571",
            "3. low": "28.9373",
            "4. close": "29.5236",
            "5. volume": "5985615"
        },
        "2005-01-17": {
            "1. open": "29.2640",
            "2. high": "29.4315",
            "3. low": "29.0881",
            "4. close": "29.2305",
            "5. volume": "2491190"
        },
        "2005-01-14": {
            "1. open": "28.9373",
            "2. high": "29.3477",
            "3. low": "28.8452",
            "4. close": "29.3142",
            "5. volume": "3500728"
        },
        "2005-01-13": {
            "1. open": "29.4566",
            "2. high": "29.4901",
            "3. low": "28.9625",
            "4. close": "29.0797",
            "5. volume": "4350070"
        },
        "2005-01-12": {
            "1. open": "29.6744",
            "2. high": "29.7916",
            "3. low": "29.1970",
            "4. close": "29.2975",
            "5. volume": "5481535"
        },
        "2005-01-11": {
            "1. open": "30.0178",
            "2. high": "30.0931",
            "3. low": "29.5739",
            "4. close": "29.7246",
            "5. volume": "4573693"
        },
        "2005-01-10": {
            "1. open": "30.0931",
            "2. high": "30.1853",
            "3. low": "29.8670",
            "4. close": "30.0094",
            "5. volume": "3140970"
        },
        "2005-01-07": {
            "1. open": "30.1015",
            "2. high": "30.2858",
            "3. low": "29.8838",
            "4. close": "30.0931",
            "5. volume": "4459631"
        },
        "2005-01-06": {
            "1. open": "30.0261",
            "2. high": "30.4449",
            "3. low": "30.0261",
            "4. close": "30.2439",
            "5. volume": "3894577"
        },
        "2005-01-05": {
            "1. open": "30.0345",
            "2. high": "30.1769",
            "3. low": "29.8921",
            "4. close": "30.0848",
            "5. volume": "4502578"
        },
        "2005-01-04": {
            "1. open": "29.9424",
            "2. high": "30.4868",
            "3. low": "29.8419",
            "4. close": "30.1937",
            "5. volume": "6053248"
        },
        "2005-01-03": {
            "1. open": "29.8251",
            "2. high": "30.0680",
            "3. low": "29.6911",
            "4. close": "29.8838",
            "5. volume": "3927455"
        }
    }
}