{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "RELIANCE.BSE",
        "3. Last Refreshed": "2026-05-12",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-05-12": {
            "1. open": "1390.2500",
            "2. high": "1393.5500",
            "3. low": "1360.6500",
            "4. close": "1363.6000",
            "5. volume": "2552982"
        },
        "2026-05-11": {
            "1. open": "1412.3500",
            "2. high": "1427.4500",
            "3. low": "1382.0500",
            "4. close": "1388.1500",
            "5. volume": "718660"
        },
        "2026-05-08": {
            "1. open": "1429.9500",
            "2. high": "1442.9500",
            "3. low": "1417.5500",
            "4. close": "1435.7000",
            "5. volume": "433213"
        },
        "2026-05-07": {
            "1. open": "1448.3000",
            "2. high": "1449.7000",
            "3. low": "1431.0000",
            "4. close": "1435.7000",
            "5. volume": "1841481"
        },
        "2026-05-06": {
            "1. open": "1465.2000",
            "2. high": "1473.5500",
            "3. low": "1427.5000",
            "4. close": "1437.8500",
            "5. volume": "986210"
        },
        "2026-05-05": {
            "1. open": "1461.5000",
            "2. high": "1473.6500",
            "3. low": "1450.1000",
            "4. close": "1464.1500",
            "5. volume": "999818"
        },
        "2026-05-04": {
            "1. open": "1430.2000",
            "2. high": "1466.6500",
            "3. low": "1430.2000",
            "4. close": "1462.9500",
            "5. volume": "2857722"
        },
        "2026-04-30": {
            "1. open": "1412.9500",
            "2. high": "1435.8000",
            "3. low": "1393.3000",
            "4. close": "1430.8500",
            "5. volume": "4741352"
        },
        "2026-04-29": {
            "1. open": "1392.9500",
            "2. high": "1432.0000",
            "3. low": "1392.5500",
            "4. close": "1426.1500",
            "5. volume": "1543829"
        },
        "2026-04-28": {
            "1. open": "1358.0000",
            "2. high": "1393.4500",
            "3. low": "1356.1500",
            "4. close": "1388.9000",
            "5. volume": "1611704"
        },
        "2026-04-27": {
            "1. open": "1326.8000",
            "2. high": "1371.0000",
            "3. low": "1312.0000",
            "4. close": "1365.9500",
            "5. volume": "982268"
        },
        "2026-04-24": {
            "1. open": "1342.9500",
            "2. high": "1345.4000",
            "3. low": "1325.1500",
            "4. close": "1327.6500",
            "5. volume": "392791"
        },
        "2026-04-23": {
            "1. open": "1348.9000",
            "2. high": "1355.5500",
            "3. low": "1340.2500",
            "4. close": "1343.1000",
            "5. volume": "3243952"
        },
        "2026-04-22": {
            "1. open": "1356.3500",
            "2. high": "1366.2000",
            "3. low": "1350.0000",
            "4. close": "1362.9000",
            "5. volume": "419156"
        },
        "2026-04-21": {
            "1. open": "1361.8500",
            "2. high": "1369.7000",
            "3. low": "1350.5000",
            "4. close": "1353.6500",
            "5. volume": "455672"
        },
        "2026-04-20": {
            "1. open": "1362.4000",
            "2. high": "1373.0000",
            "3. low": "1352.4500",
            "4. close": "1362.6000",
            "5. volume": "608834"
        },
        "2026-04-17": {
            "1. open": "1340.0000",
            "2. high": "1367.7000",
            "3. low": "1340.0000",
            "4. close": "1365.1000",
            "5. volume": "1367801"
        },
        "2026-04-16": {
            "1. open": "1351.0000",
            "2. high": "1354.2500",
            "3. low": "1330.1500",
            "4. close": "1343.4500",
            "5. volume": "3903700"
        },
        "2026-04-15": {
            "1. open": "1339.0000",
            "2. high": "1346.7500",
            "3. low": "1334.1000",
            "4. close": "1344.2500",
            "5. volume": "747335"
        },
        "2026-04-13": {
            "1. open": "1323.9500",
            "2. high": "1327.7500",
            "3. low": "1310.0500",
            "4. close": "1314.5500",
            "5. volume": "671440"
        },
        "2026-04-10": {
            "1. open": "1339.8500",
            "2. high": "1352.1000",
            "3. low": "1331.6000",
            "4. close": "1350.1500",
            "5. volume": "501416"
        },
        "2026-04-09": {
            "1. open": "1344.2000",
            "2. high": "1350.2000",
            "3. low": "1325.9500",
            "4. close": "1329.4000",
            "5. volume": "3530519"
        },
        "2026-04-08": {
            "1. open": "1350.0000",
            "2. high": "1350.5000",
            "3. low": "1326.5000",
            "4. close": "1347.7500",
            "5. volume": "1943336"
        },
        "2026-04-07": {
            "1. open": "1299.6500",
            "2. high": "1307.9000",
            "3. low": "1291.4500",
            "4. close": "1304.6500",
            "5. volume": "866588"
        },
        "2026-04-06": {
            "1. open": "1351.6000",
            "2. high": "1360.8000",
            "3. low": "1290.0000",
            "4. close": "1304.7500",
            "5. volume": "1829449"
        },
        "2026-04-02": {
            "1. open": "1357.5000",
            "2. high": "1357.7000",
            "3. low": "1328.0000",
            "4. close": "1350.8500",
            "5. volume": "1814612"
        },
        "2026-04-01": {
            "1. open": "1380.1000",
            "2. high": "1383.9500",
            "3. low": "1362.3500",
            "4. close": "1368.8500",
            "5. volume": "1008043"
        },
        "2026-03-30": {
            "1. open": "1335.0000",
            "2. high": "1364.8000",
            "3. low": "1335.0000",
            "4. close": "1344.2500",
            "5. volume": "1441508"
        },
        "2026-03-27": {
            "1. open": "1404.9500",
            "2. high": "1404.9500",
            "3. low": "1345.0000",
            "4. close": "1348.2500",
            "5. volume": "1091999"
        },
        "2026-03-25": {
            "1. open": "1423.9000",
            "2. high": "1430.0000",
            "3. low": "1407.8500",
            "4. close": "1412.5500",
            "5. volume": "1771910"
        },
        "2026-03-24": {
            "1. open": "1423.9500",
            "2. high": "1423.9500",
            "3. low": "1406.4000",
            "4. close": "1411.4500",
            "5. volume": "495154"
        },
        "2026-03-23": {
            "1. open": "1400.0000",
            "2. high": "1415.6000",
            "3. low": "1391.0000",
            "4. close": "1407.2500",
            "5. volume": "1037189"
        },
        "2026-03-20": {
            "1. open": "1395.7500",
            "2. high": "1430.0000",
            "3. low": "1395.7500",
            "4. close": "1414.5500",
            "5. volume": "1129685"
        },
        "2026-03-19": {
            "1. open": "1385.0500",
            "2. high": "1415.8000",
            "3. low": "1376.4000",
            "4. close": "1385.3500",
            "5. volume": "1739524"
        },
        "2026-03-18": {
            "1. open": "1402.9000",
            "2. high": "1412.9500",
            "3. low": "1398.7500",
            "4. close": "1408.5000",
            "5. volume": "615653"
        },
        "2026-03-17": {
            "1. open": "1400.0000",
            "2. high": "1406.0000",
            "3. low": "1388.6000",
            "4. close": "1396.4500",
            "5. volume": "688080"
        },
        "2026-03-16": {
            "1. open": "1381.9000",
            "2. high": "1397.4500",
            "3. low": "1363.4000",
            "4. close": "1395.0500",
            "5. volume": "604567"
        },
        "2026-03-13": {
            "1. open": "1388.6500",
            "2. high": "1400.5000",
            "3. low": "1378.3500",
            "4. close": "1380.6000",
            "5. volume": "1358137"
        },
        "2026-03-12": {
            "1. open": "1392.7500",
            "2. high": "1410.9000",
            "3. low": "1380.9500",
            "4. close": "1391.8500",
            "5. volume": "1733925"
        },
        "2026-03-11": {
            "1. open": "1427.0000",
            "2. high": "1433.6500",
            "3. low": "1383.1000",
            "4. close": "1391.1000",
            "5. volume": "1867413"
        },
        "2026-03-10": {
            "1. open": "1427.9500",
            "2. high": "1430.0000",
            "3. low": "1400.6000",
            "4. close": "1409.0500",
            "5. volume": "622230"
        },
        "2026-03-09": {
            "1. open": "1372.0500",
            "2. high": "1429.0000",
            "3. low": "1369.0000",
            "4. close": "1424.4500",
            "5. volume": "1316623"
        },
        "2026-03-06": {
            "1. open": "1392.2500",
            "2. high": "1424.1000",
            "3. low": "1390.1000",
            "4. close": "1405.2000",
            "5. volume": "1104703"
        },
        "2026-03-05": {
            "1. open": "1349.3000",
            "2. high": "1399.0000",
            "3. low": "1349.3000",
            "4. close": "1389.8000",
            "5. volume": "1513497"
        },
        "2026-03-04": {
            "1. open": "1325.0000",
            "2. high": "1353.0000",
            "3. low": "1307.0000",
            "4. close": "1345.5500",
            "5. volume": "1759747"
        },
        "2026-03-02": {
            "1. open": "1351.4500",
            "2. high": "1378.3000",
            "3. low": "1341.7000",
            "4. close": "1358.3500",
            "5. volume": "1069793"
        },
        "2026-02-27": {
            "1. open": "1401.1000",
            "2. high": "1410.5500",
            "3. low": "1388.0000",
            "4. close": "1394.3000",
            "5. volume": "288309"
        },
        "2026-02-26": {
            "1. open": "1399.9500",
            "2. high": "1412.6500",
            "3. low": "1391.6000",
            "4. close": "1405.4500",
            "5. volume": "3146620"
        },
        "2026-02-25": {
            "1. open": "1436.0000",
            "2. high": "1440.0000",
            "3. low": "1393.5000",
            "4. close": "1398.2000",
            "5. volume": "820874"
        },
        "2026-02-24": {
            "1. open": "1426.9500",
            "2. high": "1433.4500",
            "3. low": "1415.0000",
            "4. close": "1430.1500",
            "5. volume": "218568"
        },
        "2026-02-23": {
            "1. open": "1420.2500",
            "2. high": "1434.9000",
            "3. low": "1418.3000",
            "4. close": "1427.9000",
            "5. volume": "488729"
        },
        "2026-02-20": {
            "1. open": "1410.0000",
            "2. high": "1427.7500",
            "3. low": "1406.8500",
            "4. close": "1420.0500",
            "5. volume": "357252"
        },
        "2026-02-19": {
            "1. open": "1441.5500",
            "2. high": "1444.0500",
            "3. low": "1401.0000",
            "4. close": "1410.8000",
            "5. volume": "1156640"
        },
        "2026-02-18": {
            "1. open": "1425.4000",
            "2. high": "1442.3500",
            "3. low": "1419.0000",
            "4. close": "1441.2500",
            "5. volume": "368386"
        },
        "2026-02-17": {
            "1. open": "1432.4000",
            "2. high": "1432.4000",
            "3. low": "1418.8000",
            "4. close": "1422.8000",
            "5. volume": "180120"
        },
        "2026-02-16": {
            "1. open": "1418.2500",
            "2. high": "1439.0000",
            "3. low": "1409.2000",
            "4. close": "1436.4000",
            "5. volume": "477800"
        },
        "2026-02-13": {
            "1. open": "1440.4000",
            "2. high": "1451.4500",
            "3. low": "1416.2000",
            "4. close": "1419.9000",
            "5. volume": "793137"
        },
        "2026-02-12": {
            "1. open": "1468.6000",
            "2. high": "1473.2000",
            "3. low": "1445.5500",
            "4. close": "1449.8500",
            "5. volume": "1590356"
        },
        "2026-02-11": {
            "1. open": "1458.5500",
            "2. high": "1469.9000",
            "3. low": "1454.4500",
            "4. close": "1468.5500",
            "5. volume": "405321"
        },
        "2026-02-10": {
            "1. open": "1466.3000",
            "2. high": "1470.5500",
            "3. low": "1452.6000",
            "4. close": "1458.5500",
            "5. volume": "274911"
        },
        "2026-02-09": {
            "1. open": "1459.9000",
            "2. high": "1465.7500",
            "3. low": "1453.1500",
            "4. close": "1461.4000",
            "5. volume": "390479"
        },
        "2026-02-06": {
            "1. open": "1440.0500",
            "2. high": "1452.8000",
            "3. low": "1433.1000",
            "4. close": "1450.8500",
            "5. volume": "348407"
        },
        "2026-02-05": {
            "1. open": "1457.0000",
            "2. high": "1460.9000",
            "3. low": "1439.6500",
            "4. close": "1443.4000",
            "5. volume": "1560195"
        },
        "2026-02-04": {
            "1. open": "1438.1000",
            "2. high": "1464.0500",
            "3. low": "1438.1000",
            "4. close": "1456.6000",
            "5. volume": "837314"
        },
        "2026-02-03": {
            "1. open": "1481.4500",
            "2. high": "1489.0000",
            "3. low": "1431.0000",
            "4. close": "1437.8500",
            "5. volume": "878787"
        },
        "2026-02-02": {
            "1. open": "1341.0000",
            "2. high": "1392.9000",
            "3. low": "1336.0000",
            "4. close": "1390.1500",
            "5. volume": "327928"
        },
        "2026-01-30": {
            "1. open": "1384.1000",
            "2. high": "1398.0000",
            "3. low": "1379.2500",
            "4. close": "1395.9000",
            "5. volume": "653980"
        },
        "2026-01-29": {
            "1. open": "1399.9500",
            "2. high": "1402.6500",
            "3. low": "1385.9000",
            "4. close": "1391.9000",
            "5. volume": "1593526"
        },
        "2026-01-28": {
            "1. open": "1383.3000",
            "2. high": "1409.7000",
            "3. low": "1383.3000",
            "4. close": "1397.0500",
            "5. volume": "785854"
        },
        "2026-01-27": {
            "1. open": "1385.8500",
            "2. high": "1391.9000",
            "3. low": "1368.5000",
            "4. close": "1381.0500",
            "5. volume": "3536849"
        },
        "2026-01-23": {
            "1. open": "1403.9500",
            "2. high": "1407.1500",
            "3. low": "1381.1500",
            "4. close": "1385.9500",
            "5. volume": "203908"
        },
        "2026-01-22": {
            "1. open": "1410.2000",
            "2. high": "1419.7500",
            "3. low": "1395.1000",
            "4. close": "1401.8000",
            "5. volume": "712993"
        },
        "2026-01-21": {
            "1. open": "1388.0500",
            "2. high": "1412.7000",
            "3. low": "1373.0000",
            "4. close": "1403.9000",
            "5. volume": "416973"
        },
        "2026-01-20": {
            "1. open": "1414.9500",
            "2. high": "1415.7500",
            "3. low": "1390.1000",
            "4. close": "1393.4000",
            "5. volume": "261965"
        },
        "2026-01-19": {
            "1. open": "1455.0500",
            "2. high": "1455.0500",
            "3. low": "1403.3000",
            "4. close": "1413.2500",
            "5. volume": "577607"
        },
        "2026-01-16": {
            "1. open": "1459.9000",
            "2. high": "1479.6500",
            "3. low": "1455.5000",
            "4. close": "1457.6000",
            "5. volume": "354962"
        },
        "2026-01-14": {
            "1. open": "1449.3500",
            "2. high": "1466.8000",
            "3. low": "1439.8500",
            "4. close": "1458.4500",
            "5. volume": "610968"
        },
        "2026-01-13": {
            "1. open": "1485.5000",
            "2. high": "1486.0000",
            "3. low": "1445.1500",
            "4. close": "1451.5000",
            "5. volume": "602566"
        },
        "2026-01-12": {
            "1. open": "1475.3000",
            "2. high": "1485.0000",
            "3. low": "1451.1000",
            "4. close": "1483.3000",
            "5. volume": "568998"
        },
        "2026-01-09": {
            "1. open": "1466.9500",
            "2. high": "1480.0000",
            "3. low": "1465.0000",
            "4. close": "1475.3000",
            "5. volume": "234309"
        },
        "2026-01-08": {
            "1. open": "1503.7500",
            "2. high": "1503.7500",
            "3. low": "1468.4500",
            "4. close": "1470.3000",
            "5. volume": "2168603"
        },
        "2026-01-07": {
            "1. open": "1510.0000",
            "2. high": "1519.9500",
            "3. low": "1498.2000",
            "4. close": "1504.1000",
            "5. volume": "710599"
        },
        "2026-01-06": {
            "1. open": "1575.5500",
            "2. high": "1575.5500",
            "3. low": "1497.0500",
            "4. close": "1507.7000",
            "5. volume": "956028"
        },
        "2026-01-05": {
            "1. open": "1592.5000",
            "2. high": "1611.2000",
            "3. low": "1575.0000",
            "4. close": "1577.4500",
            "5. volume": "489517"
        },
        "2026-01-02": {
            "1. open": "1579.9500",
            "2. high": "1594.4500",
            "3. low": "1578.0000",
            "4. close": "1592.4500",
            "5. volume": "381201"
        },
        "2026-01-01": {
            "1. open": "1571.3500",
            "2. high": "1592.9000",
            "3. low": "1571.0000",
            "4. close": "1574.9000",
            "5. volume": "871193"
        },
        "2025-12-31": {
            "1. open": "1540.0500",
            "2. high": "1576.5000",
            "3. low": "1540.0500",
            "4. close": "1569.4000",
            "5. volume": "437555"
        },
        "2025-12-30": {
            "1. open": "1543.3500",
            "2. high": "1553.6000",
            "3. low": "1538.0000",
            "4. close": "1540.8000",
            "5. volume": "232715"
        },
        "2025-12-29": {
            "1. open": "1558.9500",
            "2. high": "1558.9500",
            "3. low": "1543.1500",
            "4. close": "1545.3000",
            "5. volume": "167579"
        },
        "2025-12-26": {
            "1. open": "1555.0000",
            "2. high": "1561.0000",
            "3. low": "1554.8000",
            "4. close": "1559.0000",
            "5. volume": "113233"
        },
        "2025-12-24": {
            "1. open": "1571.0500",
            "2. high": "1575.0000",
            "3. low": "1553.8500",
            "4. close": "1557.9500",
            "5. volume": "712435"
        },
        "2025-12-23": {
            "1. open": "1576.0500",
            "2. high": "1580.0000",
            "3. low": "1568.0500",
            "4. close": "1570.9000",
            "5. volume": "464178"
        },
        "2025-12-22": {
            "1. open": "1568.2000",
            "2. high": "1577.0000",
            "3. low": "1565.6000",
            "4. close": "1575.4500",
            "5. volume": "382704"
        },
        "2025-12-19": {
            "1. open": "1552.8000",
            "2. high": "1573.9000",
            "3. low": "1551.0500",
            "4. close": "1565.1000",
            "5. volume": "256444"
        },
        "2025-12-18": {
            "1. open": "1539.9500",
            "2. high": "1551.0000",
            "3. low": "1536.0000",
            "4. close": "1544.3500",
            "5. volume": "1018167"
        },
        "2025-12-17": {
            "1. open": "1550.0000",
            "2. high": "1550.0000",
            "3. low": "1539.3000",
            "4. close": "1544.6000",
            "5. volume": "240805"
        },
        "2025-12-16": {
            "1. open": "1548.0000",
            "2. high": "1551.5500",
            "3. low": "1539.4000",
            "4. close": "1541.8000",
            "5. volume": "126933"
        },
        "2025-12-15": {
            "1. open": "1555.9500",
            "2. high": "1557.9500",
            "3. low": "1547.0000",
            "4. close": "1556.0500",
            "5. volume": "162363"
        },
        "2025-12-12": {
            "1. open": "1549.0500",
            "2. high": "1559.5000",
            "3. low": "1546.6000",
            "4. close": "1556.0000",
            "5. volume": "102402"
        },
        "2025-12-11": {
            "1. open": "1536.3000",
            "2. high": "1549.9500",
            "3. low": "1523.7500",
            "4. close": "1544.9000",
            "5. volume": "1127154"
        },
        "2025-12-10": {
            "1. open": "1532.0000",
            "2. high": "1547.5000",
            "3. low": "1530.9000",
            "4. close": "1535.3000",
            "5. volume": "1143477"
        },
        "2025-12-09": {
            "1. open": "1540.0000",
            "2. high": "1542.9500",
            "3. low": "1520.3500",
            "4. close": "1528.8000",
            "5. volume": "817126"
        },
        "2025-12-08": {
            "1. open": "1533.0500",
            "2. high": "1550.8000",
            "3. low": "1533.0500",
            "4. close": "1542.5500",
            "5. volume": "1730253"
        },
        "2025-12-05": {
            "1. open": "1531.8000",
            "2. high": "1546.0000",
            "3. low": "1520.4500",
            "4. close": "1540.9000",
            "5. volume": "308198"
        },
        "2025-12-04": {
            "1. open": "1536.0500",
            "2. high": "1560.1000",
            "3. low": "1518.0000",
            "4. close": "1538.4000",
            "5. volume": "1432313"
        },
        "2025-12-03": {
            "1. open": "1546.4000",
            "2. high": "1552.0000",
            "3. low": "1533.1000",
            "4. close": "1539.0000",
            "5. volume": "420895"
        },
        "2025-12-02": {
            "1. open": "1560.0500",
            "2. high": "1567.0000",
            "3. low": "1542.2500",
            "4. close": "1546.4000",
            "5. volume": "110289"
        },
        "2025-12-01": {
            "1. open": "1575.0000",
            "2. high": "1579.9500",
            "3. low": "1563.7500",
            "4. close": "1565.9000",
            "5. volume": "162025"
        },
        "2025-11-28": {
            "1. open": "1568.0000",
            "2. high": "1580.9000",
            "3. low": "1562.3500",
            "4. close": "1566.8500",
            "5. volume": "479141"
        },
        "2025-11-27": {
            "1. open": "1575.2500",
            "2. high": "1575.2500",
            "3. low": "1556.0000",
            "4. close": "1563.5500",
            "5. volume": "1112784"
        },
        "2025-11-26": {
            "1. open": "1545.0000",
            "2. high": "1571.8000",
            "3. low": "1541.0000",
            "4. close": "1569.7500",
            "5. volume": "485790"
        },
        "2025-11-25": {
            "1. open": "1535.0000",
            "2. high": "1560.0000",
            "3. low": "1525.0000",
            "4. close": "1539.1000",
            "5. volume": "229673"
        },
        "2025-11-24": {
            "1. open": "1548.1000",
            "2. high": "1550.0000",
            "3. low": "1532.9000",
            "4. close": "1535.7500",
            "5. volume": "236624"
        },
        "2025-11-21": {
            "1. open": "1541.0000",
            "2. high": "1557.9500",
            "3. low": "1539.0000",
            "4. close": "1545.9500",
            "5. volume": "514303"
        },
        "2025-11-20": {
            "1. open": "1530.0000",
            "2. high": "1550.9000",
            "3. low": "1526.8000",
            "4. close": "1549.1000",
            "5. volume": "1873543"
        },
        "2025-11-19": {
            "1. open": "1514.0000",
            "2. high": "1522.2000",
            "3. low": "1511.7000",
            "4. close": "1518.6500",
            "5. volume": "289954"
        },
        "2025-11-18": {
            "1. open": "1523.6500",
            "2. high": "1527.8000",
            "3. low": "1510.0500",
            "4. close": "1519.6500",
            "5. volume": "155896"
        },
        "2025-11-17": {
            "1. open": "1518.8500",
            "2. high": "1523.5000",
            "3. low": "1511.4500",
            "4. close": "1517.9000",
            "5. volume": "214052"
        },
        "2025-11-14": {
            "1. open": "1506.8000",
            "2. high": "1520.7000",
            "3. low": "1506.0000",
            "4. close": "1518.8500",
            "5. volume": "283160"
        },
        "2025-11-13": {
            "1. open": "1512.5000",
            "2. high": "1522.0000",
            "3. low": "1505.6000",
            "4. close": "1510.6000",
            "5. volume": "1136211"
        },
        "2025-11-12": {
            "1. open": "1500.0000",
            "2. high": "1524.0000",
            "3. low": "1500.0000",
            "4. close": "1511.7500",
            "5. volume": "854483"
        },
        "2025-11-11": {
            "1. open": "1496.0000",
            "2. high": "1498.7000",
            "3. low": "1480.2500",
            "4. close": "1493.9000",
            "5. volume": "214867"
        },
        "2025-11-10": {
            "1. open": "1473.1500",
            "2. high": "1500.0000",
            "3. low": "1473.1500",
            "4. close": "1489.2500",
            "5. volume": "408088"
        },
        "2025-11-07": {
            "1. open": "1497.6500",
            "2. high": "1498.5000",
            "3. low": "1476.2500",
            "4. close": "1478.2500",
            "5. volume": "378528"
        },
        "2025-11-06": {
            "1. open": "1483.1000",
            "2. high": "1501.9500",
            "3. low": "1477.5500",
            "4. close": "1495.7500",
            "5. volume": "1178418"
        },
        "2025-11-04": {
            "1. open": "1484.3000",
            "2. high": "1492.7000",
            "3. low": "1470.3000",
            "4. close": "1471.8500",
            "5. volume": "265941"
        },
        "2025-11-03": {
            "1. open": "1486.0000",
            "2. high": "1495.0000",
            "3. low": "1479.1500",
            "4. close": "1484.3500",
            "5. volume": "548207"
        },
        "2025-10-31": {
            "1. open": "1491.0000",
            "2. high": "1497.8000",
            "3. low": "1482.0000",
            "4. close": "1486.5000",
            "5. volume": "268477"
        },
        "2025-10-30": {
            "1. open": "1500.0000",
            "2. high": "1503.2500",
            "3. low": "1484.0000",
            "4. close": "1488.4500",
            "5. volume": "772640"
        },
        "2025-10-29": {
            "1. open": "1489.0000",
            "2. high": "1508.0000",
            "3. low": "1488.7000",
            "4. close": "1504.0500",
            "5. volume": "750041"
        },
        "2025-10-28": {
            "1. open": "1480.1500",
            "2. high": "1492.1000",
            "3. low": "1478.0000",
            "4. close": "1487.1500",
            "5. volume": "1341632"
        },
        "2025-10-27": {
            "1. open": "1461.2500",
            "2. high": "1484.9500",
            "3. low": "1458.7000",
            "4. close": "1484.0000",
            "5. volume": "393023"
        },
        "2025-10-24": {
            "1. open": "1450.0000",
            "2. high": "1459.9500",
            "3. low": "1441.1000",
            "4. close": "1451.4500",
            "5. volume": "331591"
        },
        "2025-10-23": {
            "1. open": "1475.0000",
            "2. high": "1482.5000",
            "3. low": "1444.8000",
            "4. close": "1448.0500",
            "5. volume": "1083554"
        },
        "2025-10-21": {
            "1. open": "1466.0500",
            "2. high": "1473.9500",
            "3. low": "1460.2000",
            "4. close": "1465.1500",
            "5. volume": "303848"
        },
        "2025-10-20": {
            "1. open": "1440.0000",
            "2. high": "1473.5500",
            "3. low": "1435.0000",
            "4. close": "1466.8000",
            "5. volume": "1742719"
        },
        "2025-10-17": {
            "1. open": "1400.0000",
            "2. high": "1423.4500",
            "3. low": "1399.5000",
            "4. close": "1416.9500",
            "5. volume": "970166"
        },
        "2025-10-16": {
            "1. open": "1374.8000",
            "2. high": "1400.4500",
            "3. low": "1374.8000",
            "4. close": "1398.0500",
            "5. volume": "1163237"
        },
        "2025-10-15": {
            "1. open": "1380.1500",
            "2. high": "1383.6000",
            "3. low": "1372.7000",
            "4. close": "1374.7500",
            "5. volume": "631457"
        },
        "2025-10-14": {
            "1. open": "1377.2500",
            "2. high": "1387.9500",
            "3. low": "1370.4000",
            "4. close": "1375.6500",
            "5. volume": "548000"
        },
        "2025-10-13": {
            "1. open": "1376.0000",
            "2. high": "1377.6500",
            "3. low": "1367.8500",
            "4. close": "1375.1000",
            "5. volume": "574423"
        },
        "2025-10-10": {
            "1. open": "1377.9500",
            "2. high": "1387.7500",
            "3. low": "1375.5500",
            "4. close": "1381.9500",
            "5. volume": "498516"
        },
        "2025-10-09": {
            "1. open": "1371.2000",
            "2. high": "1380.1500",
            "3. low": "1369.5000",
            "4. close": "1377.9500",
            "5. volume": "970820"
        },
        "2025-10-08": {
            "1. open": "1384.2000",
            "2. high": "1389.7000",
            "3. low": "1364.9000",
            "4. close": "1367.3500",
            "5. volume": "596052"
        },
        "2025-10-07": {
            "1. open": "1376.1000",
            "2. high": "1395.7500",
            "3. low": "1375.9500",
            "4. close": "1384.9500",
            "5. volume": "865638"
        },
        "2025-10-06": {
            "1. open": "1362.2000",
            "2. high": "1377.2000",
            "3. low": "1358.6000",
            "4. close": "1375.1000",
            "5. volume": "674892"
        },
        "2025-10-03": {
            "1. open": "1363.0000",
            "2. high": "1371.0000",
            "3. low": "1357.2000",
            "4. close": "1363.4500",
            "5. volume": "869282"
        },
        "2025-10-01": {
            "1. open": "1364.2500",
            "2. high": "1378.2000",
            "3. low": "1363.0500",
            "4. close": "1368.8000",
            "5. volume": "1254860"
        },
        "2025-09-30": {
            "1. open": "1374.6500",
            "2. high": "1376.0500",
            "3. low": "1362.9000",
            "4. close": "1363.8000",
            "5. volume": "1226892"
        },
        "2025-09-29": {
            "1. open": "1380.1000",
            "2. high": "1388.4000",
            "3. low": "1368.2500",
            "4. close": "1374.0000",
            "5. volume": "477774"
        },
        "2025-09-26": {
            "1. open": "1372.4000",
            "2. high": "1382.4000",
            "3. low": "1365.5500",
            "4. close": "1377.7500",
            "5. volume": "792106"
        },
        "2025-09-25": {
            "1. open": "1381.0000",
            "2. high": "1384.8500",
            "3. low": "1369.0000",
            "4. close": "1372.4500",
            "5. volume": "997953"
        },
        "2025-09-24": {
            "1. open": "1389.0000",
            "2. high": "1396.0000",
            "3. low": "1380.2000",
            "4. close": "1383.7500",
            "5. volume": "604734"
        },
        "2025-09-23": {
            "1. open": "1390.0000",
            "2. high": "1394.9000",
            "3. low": "1377.0000",
            "4. close": "1390.3500",
            "5. volume": "494335"
        },
        "2025-09-22": {
            "1. open": "1402.7000",
            "2. high": "1410.4500",
            "3. low": "1388.0000",
            "4. close": "1390.4000",
            "5. volume": "705990"
        },
        "2025-09-19": {
            "1. open": "1415.0000",
            "2. high": "1416.0000",
            "3. low": "1403.5500",
            "4. close": "1407.6500",
            "5. volume": "299536"
        },
        "2025-09-18": {
            "1. open": "1420.0000",
            "2. high": "1421.8000",
            "3. low": "1410.7000",
            "4. close": "1414.5500",
            "5. volume": "697229"
        },
        "2025-09-17": {
            "1. open": "1409.9500",
            "2. high": "1415.9000",
            "3. low": "1407.0000",
            "4. close": "1413.6500",
            "5. volume": "602241"
        },
        "2025-09-16": {
            "1. open": "1402.0500",
            "2. high": "1407.7000",
            "3. low": "1398.0000",
            "4. close": "1405.1500",
            "5. volume": "845958"
        },
        "2025-09-15": {
            "1. open": "1395.0000",
            "2. high": "1400.9500",
            "3. low": "1388.3500",
            "4. close": "1399.3000",
            "5. volume": "304016"
        },
        "2025-09-12": {
            "1. open": "1383.5000",
            "2. high": "1396.1000",
            "3. low": "1380.8000",
            "4. close": "1394.8000",
            "5. volume": "505338"
        },
        "2025-09-11": {
            "1. open": "1376.6500",
            "2. high": "1385.4500",
            "3. low": "1374.6000",
            "4. close": "1383.5000",
            "5. volume": "897550"
        },
        "2025-09-10": {
            "1. open": "1382.2000",
            "2. high": "1388.6500",
            "3. low": "1373.7000",
            "4. close": "1376.8000",
            "5. volume": "429951"
        },
        "2025-09-09": {
            "1. open": "1378.8500",
            "2. high": "1381.3000",
            "3. low": "1369.0000",
            "4. close": "1376.3500",
            "5. volume": "271853"
        },
        "2025-09-08": {
            "1. open": "1384.0000",
            "2. high": "1385.9000",
            "3. low": "1372.4500",
            "4. close": "1378.8500",
            "5. volume": "249868"
        },
        "2025-09-05": {
            "1. open": "1365.9000",
            "2. high": "1380.8000",
            "3. low": "1359.3500",
            "4. close": "1374.3000",
            "5. volume": "371445"
        },
        "2025-09-04": {
            "1. open": "1370.0000",
            "2. high": "1374.4500",
            "3. low": "1356.6000",
            "4. close": "1359.2000",
            "5. volume": "838446"
        },
        "2025-09-03": {
            "1. open": "1369.9000",
            "2. high": "1376.4500",
            "3. low": "1361.1500",
            "4. close": "1371.5500",
            "5. volume": "308664"
        },
        "2025-09-02": {
            "1. open": "1357.7500",
            "2. high": "1384.6500",
            "3. low": "1355.0000",
            "4. close": "1366.3000",
            "5. volume": "466421"
        },
        "2025-09-01": {
            "1. open": "1357.8500",
            "2. high": "1363.2000",
            "3. low": "1341.7000",
            "4. close": "1353.8500",
            "5. volume": "314139"
        },
        "2025-08-29": {
            "1. open": "1384.2000",
            "2. high": "1403.0000",
            "3. low": "1350.3000",
            "4. close": "1357.0500",
            "5. volume": "870452"
        },
        "2025-08-28": {
            "1. open": "1387.0500",
            "2. high": "1392.8000",
            "3. low": "1367.0000",
            "4. close": "1387.6500",
            "5. volume": "422516"
        },
        "2025-08-26": {
            "1. open": "1409.9500",
            "2. high": "1409.9500",
            "3. low": "1381.4000",
            "4. close": "1385.3000",
            "5. volume": "1696762"
        },
        "2025-08-25": {
            "1. open": "1413.0500",
            "2. high": "1419.0000",
            "3. low": "1405.5500",
            "4. close": "1412.9000",
            "5. volume": "767068"
        },
        "2025-08-22": {
            "1. open": "1423.6000",
            "2. high": "1423.6000",
            "3. low": "1408.0000",
            "4. close": "1409.3000",
            "5. volume": "334227"
        },
        "2025-08-21": {
            "1. open": "1424.0000",
            "2. high": "1431.8000",
            "3. low": "1421.0000",
            "4. close": "1424.6500",
            "5. volume": "1253962"
        },
        "2025-08-20": {
            "1. open": "1414.9500",
            "2. high": "1424.6000",
            "3. low": "1410.2000",
            "4. close": "1412.4500",
            "5. volume": "429887"
        },
        "2025-08-19": {
            "1. open": "1389.7000",
            "2. high": "1421.8000",
            "3. low": "1389.7000",
            "4. close": "1419.9500",
            "5. volume": "1318445"
        },
        "2025-08-18": {
            "1. open": "1388.3000",
            "2. high": "1395.0000",
            "3. low": "1377.1500",
            "4. close": "1380.9500",
            "5. volume": "422415"
        },
        "2025-08-14": {
            "1. open": "1379.8000",
            "2. high": "1380.7500",
            "3. low": "1369.9500",
            "4. close": "1373.7500",
            "5. volume": "447771"
        },
        "2025-08-13": {
            "1. open": "1389.8000",
            "2. high": "1391.7000",
            "3. low": "1377.7000",
            "4. close": "1382.6500",
            "5. volume": "369167"
        },
        "2025-08-12": {
            "1. open": "1384.6500",
            "2. high": "1401.2500",
            "3. low": "1375.1000",
            "4. close": "1380.4000",
            "5. volume": "635905"
        },
        "2025-08-11": {
            "1. open": "1370.0000",
            "2. high": "1388.2000",
            "3. low": "1361.2000",
            "4. close": "1386.8000",
            "5. volume": "901134"
        },
        "2025-08-08": {
            "1. open": "1387.9500",
            "2. high": "1396.7500",
            "3. low": "1365.5000",
            "4. close": "1367.9500",
            "5. volume": "938688"
        },
        "2025-08-07": {
            "1. open": "1385.1000",
            "2. high": "1393.9000",
            "3. low": "1366.2500",
            "4. close": "1390.8500",
            "5. volume": "642904"
        },
        "2025-08-06": {
            "1. open": "1391.9000",
            "2. high": "1395.9500",
            "3. low": "1383.3500",
            "4. close": "1392.9500",
            "5. volume": "134523"
        },
        "2025-08-05": {
            "1. open": "1411.0000",
            "2. high": "1411.0000",
            "3. low": "1388.1000",
            "4. close": "1391.6000",
            "5. volume": "854494"
        },
        "2025-08-04": {
            "1. open": "1406.8500",
            "2. high": "1416.0000",
            "3. low": "1391.5500",
            "4. close": "1411.3000",
            "5. volume": "275044"
        },
        "2025-08-01": {
            "1. open": "1387.9500",
            "2. high": "1405.2500",
            "3. low": "1384.3000",
            "4. close": "1393.6000",
            "5. volume": "421543"
        },
        "2025-07-31": {
            "1. open": "1389.6500",
            "2. high": "1402.4000",
            "3. low": "1384.0500",
            "4. close": "1390.3000",
            "5. volume": "527880"
        },
        "2025-07-30": {
            "1. open": "1417.9500",
            "2. high": "1423.2500",
            "3. low": "1401.3500",
            "4. close": "1409.9000",
            "5. volume": "317685"
        },
        "2025-07-29": {
            "1. open": "1383.5000",
            "2. high": "1420.9500",
            "3. low": "1383.5000",
            "4. close": "1417.9500",
            "5. volume": "1026138"
        },
        "2025-07-28": {
            "1. open": "1392.1000",
            "2. high": "1407.1000",
            "3. low": "1385.0000",
            "4. close": "1387.3000",
            "5. volume": "534884"
        },
        "2025-07-25": {
            "1. open": "1401.9500",
            "2. high": "1401.9500",
            "3. low": "1384.5000",
            "4. close": "1392.1000",
            "5. volume": "385434"
        },
        "2025-07-24": {
            "1. open": "1420.0000",
            "2. high": "1422.0500",
            "3. low": "1396.4500",
            "4. close": "1402.6500",
            "5. volume": "332776"
        },
        "2025-07-23": {
            "1. open": "1426.9000",
            "2. high": "1426.9000",
            "3. low": "1414.8500",
            "4. close": "1424.5000",
            "5. volume": "462898"
        },
        "2025-07-22": {
            "1. open": "1433.2000",
            "2. high": "1433.2000",
            "3. low": "1410.4500",
            "4. close": "1412.8000",
            "5. volume": "1522399"
        },
        "2025-07-21": {
            "1. open": "1474.9500",
            "2. high": "1474.9500",
            "3. low": "1423.0500",
            "4. close": "1428.2000",
            "5. volume": "1557147"
        },
        "2025-07-18": {
            "1. open": "1482.1000",
            "2. high": "1485.0500",
            "3. low": "1469.0000",
            "4. close": "1476.8500",
            "5. volume": "357136"
        },
        "2025-07-17": {
            "1. open": "1490.2500",
            "2. high": "1490.3500",
            "3. low": "1474.0000",
            "4. close": "1477.1000",
            "5. volume": "186828"
        },
        "2025-07-16": {
            "1. open": "1472.0000",
            "2. high": "1490.9000",
            "3. low": "1472.0000",
            "4. close": "1485.7500",
            "5. volume": "130747"
        },
        "2025-07-15": {
            "1. open": "1485.1000",
            "2. high": "1496.0500",
            "3. low": "1482.2000",
            "4. close": "1484.9000",
            "5. volume": "892769"
        },
        "2025-07-14": {
            "1. open": "1494.4500",
            "2. high": "1499.9500",
            "3. low": "1479.3500",
            "4. close": "1484.6000",
            "5. volume": "2020839"
        },
        "2025-07-11": {
            "1. open": "1512.2000",
            "2. high": "1513.9500",
            "3. low": "1490.1000",
            "4. close": "1494.8500",
            "5. volume": "344599"
        },
        "2025-07-10": {
            "1. open": "1519.0500",
            "2. high": "1524.8500",
            "3. low": "1507.4000",
            "4. close": "1517.2000",
            "5. volume": "458958"
        },
        "2025-07-09": {
            "1. open": "1531.0500",
            "2. high": "1551.0000",
            "3. low": "1510.0000",
            "4. close": "1519.0500",
            "5. volume": "548141"
        },
        "2025-07-08": {
            "1. open": "1535.0000",
            "2. high": "1545.6000",
            "3. low": "1530.2500",
            "4. close": "1538.8000",
            "5. volume": "1461338"
        },
        "2025-07-07": {
            "1. open": "1525.2500",
            "2. high": "1544.5000",
            "3. low": "1525.2500",
            "4. close": "1541.2000",
            "5. volume": "392104"
        },
        "2025-07-04": {
            "1. open": "1521.0000",
            "2. high": "1529.5000",
            "3. low": "1517.2500",
            "4. close": "1527.4000",
            "5. volume": "487883"
        },
        "2025-07-03": {
            "1. open": "1518.7500",
            "2. high": "1531.7000",
            "3. low": "1512.7000",
            "4. close": "1518.9500",
            "5. volume": "168578"
        },
        "2025-07-02": {
            "1. open": "1529.9000",
            "2. high": "1530.0000",
            "3. low": "1508.9500",
            "4. close": "1518.2500",
            "5. volume": "284423"
        },
        "2025-07-01": {
            "1. open": "1500.6500",
            "2. high": "1531.2000",
            "3. low": "1500.6500",
            "4. close": "1528.3000",
            "5. volume": "2842857"
        },
        "2025-06-30": {
            "1. open": "1516.0500",
            "2. high": "1524.9500",
            "3. low": "1496.4000",
            "4. close": "1500.6500",
            "5. volume": "439730"
        },
        "2025-06-27": {
            "1. open": "1498.0500",
            "2. high": "1521.7000",
            "3. low": "1497.1000",
            "4. close": "1516.0500",
            "5. volume": "340711"
        },
        "2025-06-26": {
            "1. open": "1469.9500",
            "2. high": "1498.7000",
            "3. low": "1465.1000",
            "4. close": "1495.2000",
            "5. volume": "366253"
        },
        "2025-06-25": {
            "1. open": "1462.0500",
            "2. high": "1472.0000",
            "3. low": "1460.1500",
            "4. close": "1467.2500",
            "5. volume": "143268"
        },
        "2025-06-24": {
            "1. open": "1466.7500",
            "2. high": "1475.0000",
            "3. low": "1443.3000",
            "4. close": "1450.0500",
            "5. volume": "3665221"
        },
        "2025-06-23": {
            "1. open": "1442.7000",
            "2. high": "1463.0000",
            "3. low": "1442.0000",
            "4. close": "1456.3500",
            "5. volume": "289434"
        },
        "2025-06-20": {
            "1. open": "1430.0000",
            "2. high": "1470.0000",
            "3. low": "1428.1000",
            "4. close": "1464.6500",
            "5. volume": "690290"
        },
        "2025-06-19": {
            "1. open": "1430.0000",
            "2. high": "1439.8500",
            "3. low": "1426.0000",
            "4. close": "1433.6500",
            "5. volume": "702530"
        },
        "2025-06-18": {
            "1. open": "1430.0000",
            "2. high": "1443.0000",
            "3. low": "1425.5500",
            "4. close": "1429.8500",
            "5. volume": "277714"
        },
        "2025-06-17": {
            "1. open": "1438.0000",
            "2. high": "1446.0000",
            "3. low": "1425.8000",
            "4. close": "1431.3000",
            "5. volume": "2874904"
        },
        "2025-06-16": {
            "1. open": "1425.0500",
            "2. high": "1441.9000",
            "3. low": "1425.0000",
            "4. close": "1438.5500",
            "5. volume": "350578"
        },
        "2025-06-13": {
            "1. open": "1420.0000",
            "2. high": "1435.3500",
            "3. low": "1414.0000",
            "4. close": "1427.6500",
            "5. volume": "313642"
        },
        "2025-06-12": {
            "1. open": "1452.2000",
            "2. high": "1456.8500",
            "3. low": "1434.0500",
            "4. close": "1439.6000",
            "5. volume": "284782"
        },
        "2025-06-11": {
            "1. open": "1444.9000",
            "2. high": "1468.0000",
            "3. low": "1442.8000",
            "4. close": "1448.7500",
            "5. volume": "654096"
        },
        "2025-06-10": {
            "1. open": "1448.6000",
            "2. high": "1453.4000",
            "3. low": "1436.5000",
            "4. close": "1438.6000",
            "5. volume": "481509"
        },
        "2025-06-09": {
            "1. open": "1454.5500",
            "2. high": "1456.9000",
            "3. low": "1445.1000",
            "4. close": "1448.6000",
            "5. volume": "452344"
        },
        "2025-06-06": {
            "1. open": "1443.6500",
            "2. high": "1451.3500",
            "3. low": "1436.7500",
            "4. close": "1443.5500",
            "5. volume": "1284697"
        },
        "2025-06-05": {
            "1. open": "1426.9500",
            "2. high": "1454.5000",
            "3. low": "1423.4000",
            "4. close": "1442.6500",
            "5. volume": "427025"
        },
        "2025-06-04": {
            "1. open": "1410.4000",
            "2. high": "1425.0000",
            "3. low": "1406.1500",
            "4. close": "1423.2000",
            "5. volume": "312944"
        },
        "2025-06-03": {
            "1. open": "1419.8000",
            "2. high": "1427.0500",
            "3. low": "1403.0000",
            "4. close": "1405.9500",
            "5. volume": "1503679"
        },
        "2025-06-02": {
            "1. open": "1415.9500",
            "2. high": "1417.6500",
            "3. low": "1395.9000",
            "4. close": "1414.4500",
            "5. volume": "469571"
        },
        "2025-05-30": {
            "1. open": "1417.8000",
            "2. high": "1430.7500",
            "3. low": "1410.0000",
            "4. close": "1420.8000",
            "5. volume": "228179"
        },
        "2025-05-29": {
            "1. open": "1413.3500",
            "2. high": "1420.1500",
            "3. low": "1408.9500",
            "4. close": "1417.4000",
            "5. volume": "309419"
        },
        "2025-05-28": {
            "1. open": "1421.7000",
            "2. high": "1422.2000",
            "3. low": "1410.2000",
            "4. close": "1411.1500",
            "5. volume": "260943"
        },
        "2025-05-27": {
            "1. open": "1429.1500",
            "2. high": "1437.3000",
            "3. low": "1414.0000",
            "4. close": "1421.7500",
            "5. volume": "1302990"
        },
        "2025-05-26": {
            "1. open": "1430.4000",
            "2. high": "1441.2000",
            "3. low": "1426.0500",
            "4. close": "1434.1500",
            "5. volume": "330120"
        },
        "2025-05-23": {
            "1. open": "1406.0000",
            "2. high": "1433.7000",
            "3. low": "1406.0000",
            "4. close": "1426.4500",
            "5. volume": "386757"
        },
        "2025-05-22": {
            "1. open": "1420.0000",
            "2. high": "1422.5000",
            "3. low": "1397.4000",
            "4. close": "1409.4000",
            "5. volume": "388189"
        },
        "2025-05-21": {
            "1. open": "1424.9500",
            "2. high": "1436.1000",
            "3. low": "1418.3500",
            "4. close": "1428.9000",
            "5. volume": "507422"
        },
        "2025-05-20": {
            "1. open": "1435.6500",
            "2. high": "1444.5500",
            "3. low": "1421.2000",
            "4. close": "1425.3000",
            "5. volume": "670532"
        },
        "2025-05-19": {
            "1. open": "1454.3000",
            "2. high": "1454.3000",
            "3. low": "1438.0500",
            "4. close": "1441.6500",
            "5. volume": "550729"
        },
        "2025-05-16": {
            "1. open": "1453.7500",
            "2. high": "1460.2000",
            "3. low": "1447.6000",
            "4. close": "1456.6000",
            "5. volume": "338754"
        },
        "2025-05-15": {
            "1. open": "1424.2500",
            "2. high": "1461.0000",
            "3. low": "1413.0000",
            "4. close": "1453.8000",
            "5. volume": "479370"
        },
        "2025-05-14": {
            "1. open": "1418.1000",
            "2. high": "1429.8000",
            "3. low": "1415.5000",
            "4. close": "1424.2500",
            "5. volume": "320533"
        },
        "2025-05-13": {
            "1. open": "1433.2000",
            "2. high": "1447.3500",
            "3. low": "1413.0000",
            "4. close": "1416.2000",
            "5. volume": "992150"
        },
        "2025-05-12": {
            "1. open": "1400.0000",
            "2. high": "1438.9000",
            "3. low": "1400.0000",
            "4. close": "1436.5500",
            "5. volume": "792769"
        },
        "2025-05-09": {
            "1. open": "1372.0500",
            "2. high": "1395.0000",
            "3. low": "1372.0500",
            "4. close": "1377.7500",
            "5. volume": "388444"
        },
        "2025-05-08": {
            "1. open": "1404.9500",
            "2. high": "1420.5000",
            "3. low": "1397.0500",
            "4. close": "1404.8500",
            "5. volume": "573809"
        },
        "2025-05-07": {
            "1. open": "1412.0500",
            "2. high": "1424.9000",
            "3. low": "1402.1500",
            "4. close": "1406.0000",
            "5. volume": "262093"
        },
        "2025-05-06": {
            "1. open": "1432.0000",
            "2. high": "1432.0000",
            "3. low": "1410.3500",
            "4. close": "1420.5500",
            "5. volume": "311563"
        },
        "2025-05-05": {
            "1. open": "1427.0000",
            "2. high": "1439.7500",
            "3. low": "1427.0000",
            "4. close": "1431.1000",
            "5. volume": "428786"
        },
        "2025-05-02": {
            "1. open": "1408.4000",
            "2. high": "1426.0000",
            "3. low": "1408.4000",
            "4. close": "1421.9500",
            "5. volume": "3746656"
        },
        "2025-04-30": {
            "1. open": "1404.9000",
            "2. high": "1411.8500",
            "3. low": "1373.5000",
            "4. close": "1408.3500",
            "5. volume": "3375628"
        },
        "2025-04-29": {
            "1. open": "1370.3500",
            "2. high": "1410.9000",
            "3. low": "1370.2000",
            "4. close": "1400.3000",
            "5. volume": "6415191"
        },
        "2025-04-28": {
            "1. open": "1332.3500",
            "2. high": "1374.9000",
            "3. low": "1320.1500",
            "4. close": "1368.5000",
            "5. volume": "1269304"
        },
        "2025-04-25": {
            "1. open": "1301.0000",
            "2. high": "1325.2500",
            "3. low": "1288.0000",
            "4. close": "1300.0500",
            "5. volume": "1543897"
        },
        "2025-04-24": {
            "1. open": "1298.6500",
            "2. high": "1304.4500",
            "3. low": "1290.5000",
            "4. close": "1301.6500",
            "5. volume": "281535"
        },
        "2025-04-23": {
            "1. open": "1295.8500",
            "2. high": "1305.7500",
            "3. low": "1285.3000",
            "4. close": "1299.9000",
            "5. volume": "420698"
        },
        "2025-04-22": {
            "1. open": "1300.0000",
            "2. high": "1303.0000",
            "3. low": "1286.5000",
            "4. close": "1290.9500",
            "5. volume": "759456"
        },
        "2025-04-21": {
            "1. open": "1271.5500",
            "2. high": "1300.0000",
            "3. low": "1266.7500",
            "4. close": "1295.8500",
            "5. volume": "729259"
        },
        "2025-04-17": {
            "1. open": "1238.6500",
            "2. high": "1279.4500",
            "3. low": "1227.4000",
            "4. close": "1274.5500",
            "5. volume": "392500"
        },
        "2025-04-16": {
            "1. open": "1239.8500",
            "2. high": "1240.9000",
            "3. low": "1229.0500",
            "4. close": "1238.6500",
            "5. volume": "361521"
        },
        "2025-04-15": {
            "1. open": "1256.0000",
            "2. high": "1256.0000",
            "3. low": "1237.0000",
            "4. close": "1239.9000",
            "5. volume": "719043"
        },
        "2025-04-11": {
            "1. open": "1200.0000",
            "2. high": "1222.4500",
            "3. low": "1197.0500",
            "4. close": "1219.3000",
            "5. volume": "684519"
        },
        "2025-04-09": {
            "1. open": "1172.4000",
            "2. high": "1189.5000",
            "3. low": "1169.1000",
            "4. close": "1185.6000",
            "5. volume": "495957"
        },
        "2025-04-08": {
            "1. open": "1177.8500",
            "2. high": "1196.8000",
            "3. low": "1163.8500",
            "4. close": "1182.4000",
            "5. volume": "894893"
        },
        "2025-04-07": {
            "1. open": "1125.0000",
            "2. high": "1171.0000",
            "3. low": "1115.5500",
            "4. close": "1166.2000",
            "5. volume": "1433461"
        },
        "2025-04-04": {
            "1. open": "1240.0000",
            "2. high": "1245.2000",
            "3. low": "1192.8500",
            "4. close": "1204.7000",
            "5. volume": "785059"
        },
        "2025-04-03": {
            "1. open": "1238.9500",
            "2. high": "1251.2000",
            "3. low": "1234.5500",
            "4. close": "1248.6000",
            "5. volume": "532522"
        },
        "2025-04-02": {
            "1. open": "1250.3500",
            "2. high": "1256.0000",
            "3. low": "1243.8000",
            "4. close": "1251.1000",
            "5. volume": "243303"
        },
        "2025-04-01": {
            "1. open": "1274.6000",
            "2. high": "1277.8000",
            "3. low": "1250.0000",
            "4. close": "1252.4500",
            "5. volume": "722008"
        },
        "2025-03-28": {
            "1. open": "1279.3000",
            "2. high": "1295.7000",
            "3. low": "1269.0500",
            "4. close": "1275.0000",
            "5. volume": "987799"
        },
        "2025-03-27": {
            "1. open": "1275.0500",
            "2. high": "1285.1500",
            "3. low": "1272.0500",
            "4. close": "1278.4000",
            "5. volume": "278220"
        },
        "2025-03-26": {
            "1. open": "1290.2500",
            "2. high": "1293.9500",
            "3. low": "1269.0000",
            "4. close": "1272.5500",
            "5. volume": "658347"
        },
        "2025-03-25": {
            "1. open": "1307.0000",
            "2. high": "1307.0000",
            "3. low": "1283.0000",
            "4. close": "1285.4000",
            "5. volume": "865836"
        },
        "2025-03-24": {
            "1. open": "1286.4000",
            "2. high": "1305.3000",
            "3. low": "1281.0000",
            "4. close": "1301.3500",
            "5. volume": "861533"
        },
        "2025-03-21": {
            "1. open": "1270.0500",
            "2. high": "1284.5000",
            "3. low": "1270.0500",
            "4. close": "1276.4500",
            "5. volume": "361299"
        },
        "2025-03-20": {
            "1. open": "1254.2000",
            "2. high": "1272.8000",
            "3. low": "1250.0000",
            "4. close": "1268.5500",
            "5. volume": "612659"
        },
        "2025-03-19": {
            "1. open": "1242.0000",
            "2. high": "1252.7500",
            "3. low": "1239.3500",
            "4. close": "1247.7000",
            "5. volume": "295426"
        },
        "2025-03-18": {
            "1. open": "1243.5000",
            "2. high": "1248.1000",
            "3. low": "1234.9000",
            "4. close": "1238.8000",
            "5. volume": "1740575"
        },
        "2025-03-17": {
            "1. open": "1247.0000",
            "2. high": "1257.2000",
            "3. low": "1233.2500",
            "4. close": "1240.4000",
            "5. volume": "422823"
        },
        "2025-03-13": {
            "1. open": "1262.9000",
            "2. high": "1264.0000",
            "3. low": "1244.0000",
            "4. close": "1247.4000",
            "5. volume": "302876"
        },
        "2025-03-12": {
            "1. open": "1256.8500",
            "2. high": "1261.5500",
            "3. low": "1244.0000",
            "4. close": "1256.6000",
            "5. volume": "426299"
        },
        "2025-03-11": {
            "1. open": "1238.0500",
            "2. high": "1249.5500",
            "3. low": "1230.0000",
            "4. close": "1247.4000",
            "5. volume": "305952"
        },
        "2025-03-10": {
            "1. open": "1249.1000",
            "2. high": "1258.0000",
            "3. low": "1235.5000",
            "4. close": "1238.2000",
            "5. volume": "245117"
        },
        "2025-03-07": {
            "1. open": "1214.0500",
            "2. high": "1254.5000",
            "3. low": "1212.3000",
            "4. close": "1249.1000",
            "5. volume": "794738"
        },
        "2025-03-06": {
            "1. open": "1201.0000",
            "2. high": "1214.0000",
            "3. low": "1185.5000",
            "4. close": "1210.5500",
            "5. volume": "652420"
        },
        "2025-03-05": {
            "1. open": "1162.0000",
            "2. high": "1183.0500",
            "3. low": "1158.0000",
            "4. close": "1175.7500",
            "5. volume": "348560"
        },
        "2025-03-04": {
            "1. open": "1165.0000",
            "2. high": "1174.1000",
            "3. low": "1159.2500",
            "4. close": "1161.7000",
            "5. volume": "286826"
        },
        "2025-03-03": {
            "1. open": "1209.8000",
            "2. high": "1209.8000",
            "3. low": "1156.0000",
            "4. close": "1171.1000",
            "5. volume": "542446"
        },
        "2025-02-28": {
            "1. open": "1201.0000",
            "2. high": "1217.4000",
            "3. low": "1193.3000",
            "4. close": "1199.6000",
            "5. volume": "437656"
        },
        "2025-02-27": {
            "1. open": "1213.5500",
            "2. high": "1215.0000",
            "3. low": "1201.0000",
            "4. close": "1207.0500",
            "5. volume": "193166"
        },
        "2025-02-25": {
            "1. open": "1213.9500",
            "2. high": "1221.0000",
            "3. low": "1201.0000",
            "4. close": "1203.9000",
            "5. volume": "881729"
        },
        "2025-02-24": {
            "1. open": "1219.4000",
            "2. high": "1223.0000",
            "3. low": "1210.6000",
            "4. close": "1214.7500",
            "5. volume": "477209"
        },
        "2025-02-21": {
            "1. open": "1229.9500",
            "2. high": "1239.9500",
            "3. low": "1222.3500",
            "4. close": "1227.7000",
            "5. volume": "907589"
        },
        "2025-02-20": {
            "1. open": "1226.2500",
            "2. high": "1239.4000",
            "3. low": "1223.0000",
            "4. close": "1233.0500",
            "5. volume": "206262"
        },
        "2025-02-19": {
            "1. open": "1222.7500",
            "2. high": "1232.8000",
            "3. low": "1217.6000",
            "4. close": "1226.9500",
            "5. volume": "110206"
        },
        "2025-02-18": {
            "1. open": "1225.2500",
            "2. high": "1229.9500",
            "3. low": "1216.4000",
            "4. close": "1224.9500",
            "5. volume": "206583"
        },
        "2025-02-17": {
            "1. open": "1215.7500",
            "2. high": "1227.2000",
            "3. low": "1205.1500",
            "4. close": "1224.7500",
            "5. volume": "207944"
        },
        "2025-02-14": {
            "1. open": "1220.0000",
            "2. high": "1224.3000",
            "3. low": "1206.0000",
            "4. close": "1216.9500",
            "5. volume": "358010"
        },
        "2025-02-13": {
            "1. open": "1218.9500",
            "2. high": "1227.9500",
            "3. low": "1212.1500",
            "4. close": "1216.2000",
            "5. volume": "360188"
        },
        "2025-02-12": {
            "1. open": "1219.9500",
            "2. high": "1227.8500",
            "3. low": "1193.6500",
            "4. close": "1215.7000",
            "5. volume": "596942"
        },
        "2025-02-11": {
            "1. open": "1263.0500",
            "2. high": "1263.4000",
            "3. low": "1230.0000",
            "4. close": "1234.6000",
            "5. volume": "554854"
        },
        "2025-02-10": {
            "1. open": "1263.8000",
            "2. high": "1266.0000",
            "3. low": "1245.8500",
            "4. close": "1253.4000",
            "5. volume": "539885"
        },
        "2025-02-07": {
            "1. open": "1266.4500",
            "2. high": "1284.7500",
            "3. low": "1262.0000",
            "4. close": "1266.8500",
            "5. volume": "375026"
        },
        "2025-02-06": {
            "1. open": "1276.6000",
            "2. high": "1287.3500",
            "3. low": "1270.8000",
            "4. close": "1281.5500",
            "5. volume": "160168"
        },
        "2025-02-05": {
            "1. open": "1284.9500",
            "2. high": "1290.0000",
            "3. low": "1276.1500",
            "4. close": "1278.0500",
            "5. volume": "355650"
        },
        "2025-02-04": {
            "1. open": "1247.0500",
            "2. high": "1289.0000",
            "3. low": "1246.6500",
            "4. close": "1286.0000",
            "5. volume": "397483"
        },
        "2025-02-03": {
            "1. open": "1250.0000",
            "2. high": "1255.9000",
            "3. low": "1238.0000",
            "4. close": "1245.1500",
            "5. volume": "396687"
        },
        "2025-01-31": {
            "1. open": "1257.4000",
            "2. high": "1266.0000",
            "3. low": "1249.5000",
            "4. close": "1264.9000",
            "5. volume": "412707"
        },
        "2025-01-30": {
            "1. open": "1235.0000",
            "2. high": "1256.6000",
            "3. low": "1232.2500",
            "4. close": "1253.6000",
            "5. volume": "462230"
        },
        "2025-01-29": {
            "1. open": "1237.3000",
            "2. high": "1242.7500",
            "3. low": "1228.4500",
            "4. close": "1235.8000",
            "5. volume": "358148"
        },
        "2025-01-28": {
            "1. open": "1236.6000",
            "2. high": "1244.1500",
            "3. low": "1218.9000",
            "4. close": "1233.8000",
            "5. volume": "364260"
        },
        "2025-01-27": {
            "1. open": "1239.9000",
            "2. high": "1240.4500",
            "3. low": "1220.0500",
            "4. close": "1229.3000",
            "5. volume": "411760"
        },
        "2025-01-24": {
            "1. open": "1266.9000",
            "2. high": "1273.1000",
            "3. low": "1244.0000",
            "4. close": "1245.9000",
            "5. volume": "430797"
        },
        "2025-01-23": {
            "1. open": "1274.7500",
            "2. high": "1277.2500",
            "3. low": "1261.5500",
            "4. close": "1263.8500",
            "5. volume": "235409"
        },
        "2025-01-22": {
            "1. open": "1279.0000",
            "2. high": "1282.9000",
            "3. low": "1268.8000",
            "4. close": "1277.3000",
            "5. volume": "2201402"
        },
        "2025-01-21": {
            "1. open": "1310.0000",
            "2. high": "1312.8500",
            "3. low": "1269.5500",
            "4. close": "1272.9500",
            "5. volume": "1210468"
        },
        "2025-01-20": {
            "1. open": "1319.3500",
            "2. high": "1319.3500",
            "3. low": "1300.5500",
            "4. close": "1305.0000",
            "5. volume": "242236"
        },
        "2025-01-17": {
            "1. open": "1325.1000",
            "2. high": "1325.1000",
            "3. low": "1284.7000",
            "4. close": "1301.3000",
            "5. volume": "1514067"
        },
        "2025-01-16": {
            "1. open": "1260.2000",
            "2. high": "1275.0000",
            "3. low": "1251.4000",
            "4. close": "1268.7000",
            "5. volume": "391749"
        },
        "2025-01-15": {
            "1. open": "1247.0000",
            "2. high": "1256.7500",
            "3. low": "1242.1500",
            "4. close": "1252.3000",
            "5. volume": "287139"
        },
        "2025-01-14": {
            "1. open": "1240.0000",
            "2. high": "1255.0500",
            "3. low": "1227.3000",
            "4. close": "1238.5500",
            "5. volume": "837785"
        },
        "2025-01-13": {
            "1. open": "1230.0000",
            "2. high": "1245.1500",
            "3. low": "1225.6000",
            "4. close": "1240.0500",
            "5. volume": "810470"
        },
        "2025-01-10": {
            "1. open": "1255.9000",
            "2. high": "1256.7000",
            "3. low": "1236.1500",
            "4. close": "1242.3500",
            "5. volume": "498991"
        },
        "2025-01-09": {
            "1. open": "1267.9000",
            "2. high": "1269.4000",
            "3. low": "1248.0000",
            "4. close": "1255.0000",
            "5. volume": "262909"
        },
        "2025-01-08": {
            "1. open": "1251.2000",
            "2. high": "1270.7000",
            "3. low": "1245.0000",
            "4. close": "1264.7000",
            "5. volume": "881916"
        },
        "2025-01-07": {
            "1. open": "1221.6500",
            "2. high": "1243.4000",
            "3. low": "1221.4000",
            "4. close": "1240.9000",
            "5. volume": "512057"
        },
        "2025-01-06": {
            "1. open": "1251.5500",
            "2. high": "1261.7000",
            "3. low": "1215.3000",
            "4. close": "1218.2000",
            "5. volume": "782428"
        },
        "2025-01-03": {
            "1. open": "1247.7500",
            "2. high": "1262.3000",
            "3. low": "1235.6000",
            "4. close": "1251.3500",
            "5. volume": "502895"
        },
        "2025-01-02": {
            "1. open": "1220.7000",
            "2. high": "1244.5000",
            "3. low": "1220.2500",
            "4. close": "1241.6500",
            "5. volume": "529144"
        },
        "2025-01-01": {
            "1. open": "1218.9500",
            "2. high": "1226.2000",
            "3. low": "1212.1000",
            "4. close": "1221.6500",
            "5. volume": "380215"
        },
        "2024-12-31": {
            "1. open": "1210.4000",
            "2. high": "1219.0500",
            "3. low": "1206.4000",
            "4. close": "1215.4500",
            "5. volume": "444246"
        },
        "2024-12-30": {
            "1. open": "1219.6500",
            "2. high": "1223.3500",
            "3. low": "1208.6500",
            "4. close": "1210.9000",
            "5. volume": "314452"
        },
        "2024-12-27": {
            "1. open": "1216.6500",
            "2. high": "1227.6000",
            "3. low": "1216.6500",
            "4. close": "1220.9500",
            "5. volume": "653086"
        },
        "2024-12-26": {
            "1. open": "1224.6500",
            "2. high": "1228.0000",
            "3. low": "1214.4500",
            "4. close": "1216.6000",
            "5. volume": "556935"
        },
        "2024-12-24": {
            "1. open": "1231.9000",
            "2. high": "1233.4500",
            "3. low": "1221.4500",
            "4. close": "1223.5000",
            "5. volume": "268064"
        },
        "2024-12-23": {
            "1. open": "1217.2500",
            "2. high": "1227.0000",
            "3. low": "1213.1500",
            "4. close": "1222.1000",
            "5. volume": "3332773"
        },
        "2024-12-20": {
            "1. open": "1229.9500",
            "2. high": "1239.7500",
            "3. low": "1202.1000",
            "4. close": "1206.0000",
            "5. volume": "1166317"
        },
        "2024-12-19": {
            "1. open": "1239.9500",
            "2. high": "1244.9500",
            "3. low": "1229.4000",
            "4. close": "1230.6000",
            "5. volume": "424104"
        },
        "2024-12-18": {
            "1. open": "1243.4000",
            "2. high": "1259.9000",
            "3. low": "1241.7500",
            "4. close": "1253.0500",
            "5. volume": "260426"
        },
        "2024-12-17": {
            "1. open": "1262.6500",
            "2. high": "1262.6500",
            "3. low": "1242.6000",
            "4. close": "1245.1000",
            "5. volume": "639483"
        },
        "2024-12-16": {
            "1. open": "1275.0000",
            "2. high": "1281.6000",
            "3. low": "1266.8500",
            "4. close": "1268.0500",
            "5. volume": "465483"
        },
        "2024-12-13": {
            "1. open": "1265.0000",
            "2. high": "1275.1500",
            "3. low": "1240.0000",
            "4. close": "1273.3500",
            "5. volume": "1106984"
        },
        "2024-12-12": {
            "1. open": "1275.2000",
            "2. high": "1278.1000",
            "3. low": "1261.0500",
            "4. close": "1263.8500",
            "5. volume": "683512"
        },
        "2024-12-11": {
            "1. open": "1286.5000",
            "2. high": "1290.0000",
            "3. low": "1275.3500",
            "4. close": "1278.1000",
            "5. volume": "594409"
        },
        "2024-12-10": {
            "1. open": "1290.0000",
            "2. high": "1295.0000",
            "3. low": "1280.7500",
            "4. close": "1284.9500",
            "5. volume": "438986"
        },
        "2024-12-09": {
            "1. open": "1303.0000",
            "2. high": "1315.4500",
            "3. low": "1292.9000",
            "4. close": "1295.1500",
            "5. volume": "554024"
        },
        "2024-12-06": {
            "1. open": "1326.9000",
            "2. high": "1326.9000",
            "3. low": "1309.8000",
            "4. close": "1311.8000",
            "5. volume": "412701"
        },
        "2024-12-05": {
            "1. open": "1310.7500",
            "2. high": "1329.5000",
            "3. low": "1306.4000",
            "4. close": "1321.2000",
            "5. volume": "674847"
        },
        "2024-12-04": {
            "1. open": "1326.9500",
            "2. high": "1329.0000",
            "3. low": "1305.0000",
            "4. close": "1309.0000",
            "5. volume": "438492"
        },
        "2024-12-03": {
            "1. open": "1318.8500",
            "2. high": "1326.7000",
            "3. low": "1307.2500",
            "4. close": "1323.3500",
            "5. volume": "344673"
        },
        "2024-12-02": {
            "1. open": "1291.6500",
            "2. high": "1311.0500",
            "3. low": "1277.0000",
            "4. close": "1309.0500",
            "5. volume": "633384"
        },
        "2024-11-29": {
            "1. open": "1280.0000",
            "2. high": "1299.3000",
            "3. low": "1274.7500",
            "4. close": "1292.4500",
            "5. volume": "748891"
        },
        "2024-11-28": {
            "1. open": "1291.9500",
            "2. high": "1296.8000",
            "3. low": "1269.2500",
            "4. close": "1271.3500",
            "5. volume": "481819"
        },
        "2024-11-27": {
            "1. open": "1295.7500",
            "2. high": "1303.8000",
            "3. low": "1286.2000",
            "4. close": "1292.9000",
            "5. volume": "263573"
        },
        "2024-11-26": {
            "1. open": "1296.4500",
            "2. high": "1297.8500",
            "3. low": "1284.0000",
            "4. close": "1295.5500",
            "5. volume": "487024"
        },
        "2024-11-25": {
            "1. open": "1294.8000",
            "2. high": "1304.3500",
            "3. low": "1282.6500",
            "4. close": "1287.8000",
            "5. volume": "962533"
        },
        "2024-11-22": {
            "1. open": "1229.9000",
            "2. high": "1268.6500",
            "3. low": "1223.0500",
            "4. close": "1265.9500",
            "5. volume": "1055840"
        },
        "2024-11-21": {
            "1. open": "1247.0500",
            "2. high": "1247.0500",
            "3. low": "1217.7000",
            "4. close": "1223.2000",
            "5. volume": "491073"
        },
        "2024-11-19": {
            "1. open": "1259.0500",
            "2. high": "1281.0000",
            "3. low": "1235.4500",
            "4. close": "1241.3000",
            "5. volume": "397953"
        },
        "2024-11-18": {
            "1. open": "1266.5500",
            "2. high": "1273.1000",
            "3. low": "1244.0000",
            "4. close": "1260.6500",
            "5. volume": "609245"
        },
        "2024-11-14": {
            "1. open": "1254.5500",
            "2. high": "1272.5000",
            "3. low": "1252.2500",
            "4. close": "1267.7000",
            "5. volume": "799527"
        },
        "2024-11-13": {
            "1. open": "1269.5000",
            "2. high": "1275.0000",
            "3. low": "1249.7000",
            "4. close": "1252.2500",
            "5. volume": "525801"
        },
        "2024-11-12": {
            "1. open": "1275.0000",
            "2. high": "1289.4000",
            "3. low": "1269.0000",
            "4. close": "1273.1000",
            "5. volume": "592220"
        },
        "2024-11-11": {
            "1. open": "1282.6000",
            "2. high": "1285.9500",
            "3. low": "1266.3500",
            "4. close": "1273.0500",
            "5. volume": "695566"
        },
        "2024-11-08": {
            "1. open": "1302.6500",
            "2. high": "1302.8000",
            "3. low": "1278.0000",
            "4. close": "1284.0000",
            "5. volume": "927106"
        },
        "2024-11-07": {
            "1. open": "1322.1500",
            "2. high": "1324.0000",
            "3. low": "1303.2000",
            "4. close": "1305.6500",
            "5. volume": "529604"
        },
        "2024-11-06": {
            "1. open": "1311.8500",
            "2. high": "1328.4500",
            "3. low": "1300.3000",
            "4. close": "1325.5500",
            "5. volume": "873762"
        },
        "2024-11-05": {
            "1. open": "1293.7500",
            "2. high": "1309.3500",
            "3. low": "1286.1500",
            "4. close": "1305.9500",
            "5. volume": "410474"
        },
        "2024-11-04": {
            "1. open": "1337.0000",
            "2. high": "1338.6000",
            "3. low": "1285.1000",
            "4. close": "1302.0000",
            "5. volume": "1351832"
        },
        "2024-10-31": {
            "1. open": "1341.9000",
            "2. high": "1342.9000",
            "3. low": "1326.0500",
            "4. close": "1332.6000",
            "5. volume": "657957"
        },
        "2024-10-30": {
            "1. open": "1339.8000",
            "2. high": "1349.9000",
            "3. low": "1324.8000",
            "4. close": "1343.9500",
            "5. volume": "324321"
        },
        "2024-10-29": {
            "1. open": "1334.3000",
            "2. high": "1342.9000",
            "3. low": "1320.5000",
            "4. close": "1338.9500",
            "5. volume": "363373"
        },
        "2024-10-28": {
            "1. open": "1338.0000",
            "2. high": "1353.1500",
            "3. low": "1322.0000",
            "4. close": "1334.3000",
            "5. volume": "384134"
        },
        "2024-10-25": {
            "1. open": "2687.7000",
            "2. high": "2687.7000",
            "3. low": "2645.0000",
            "4. close": "2655.4500",
            "5. volume": "1470496"
        },
        "2024-10-24": {
            "1. open": "2675.0000",
            "2. high": "2687.6000",
            "3. low": "2647.0000",
            "4. close": "2679.9500",
            "5. volume": "867390"
        },
        "2024-10-23": {
            "1. open": "2681.0000",
            "2. high": "2715.0000",
            "3. low": "2671.0000",
            "4. close": "2677.7000",
            "5. volume": "849614"
        },
        "2024-10-22": {
            "1. open": "2739.9000",
            "2. high": "2751.9000",
            "3. low": "2680.8000",
            "4. close": "2687.3000",
            "5. volume": "378276"
        },
        "2024-10-21": {
            "1. open": "2739.6500",
            "2. high": "2748.0000",
            "3. low": "2716.0500",
            "4. close": "2738.2500",
            "5. volume": "394020"
        },
        "2024-10-18": {
            "1. open": "2706.6500",
            "2. high": "2736.0000",
            "3. low": "2683.2000",
            "4. close": "2717.5500",
            "5. volume": "1419472"
        },
        "2024-10-17": {
            "1. open": "2738.7000",
            "2. high": "2738.7000",
            "3. low": "2705.0000",
            "4. close": "2713.4500",
            "5. volume": "1662372"
        },
        "2024-10-16": {
            "1. open": "2687.9000",
            "2. high": "2728.5500",
            "3. low": "2676.0000",
            "4. close": "2708.0000",
            "5. volume": "635272"
        },
        "2024-10-15": {
            "1. open": "2718.9500",
            "2. high": "2744.0000",
            "3. low": "2681.2500",
            "4. close": "2687.9000",
            "5. volume": "1287148"
        },
        "2024-10-14": {
            "1. open": "2761.7000",
            "2. high": "2761.7000",
            "3. low": "2736.5000",
            "4. close": "2745.2000",
            "5. volume": "504838"
        },
        "2024-10-11": {
            "1. open": "2742.0000",
            "2. high": "2767.0500",
            "3. low": "2738.0000",
            "4. close": "2742.2000",
            "5. volume": "882564"
        },
        "2024-10-10": {
            "1. open": "2764.3500",
            "2. high": "2772.0000",
            "3. low": "2740.0000",
            "4. close": "2742.0500",
            "5. volume": "730900"
        },
        "2024-10-09": {
            "1. open": "2802.7000",
            "2. high": "2802.7000",
            "3. low": "2744.1500",
            "4. close": "2750.1000",
            "5. volume": "641084"
        },
        "2024-10-08": {
            "1. open": "2760.0000",
            "2. high": "2802.7500",
            "3. low": "2728.6000",
            "4. close": "2796.0500",
            "5. volume": "318502"
        },
        "2024-10-07": {
            "1. open": "2799.9500",
            "2. high": "2799.9500",
            "3. low": "2722.9000",
            "4. close": "2740.9500",
            "5. volume": "1122402"
        },
        "2024-10-04": {
            "1. open": "2814.0000",
            "2. high": "2835.9500",
            "3. low": "2766.0000",
            "4. close": "2773.8000",
            "5. volume": "2240234"
        },
        "2024-10-03": {
            "1. open": "2870.3000",
            "2. high": "2899.9500",
            "3. low": "2775.0000",
            "4. close": "2815.2500",
            "5. volume": "7089762"
        },
        "2024-10-01": {
            "1. open": "2962.7000",
            "2. high": "2978.0000",
            "3. low": "2926.0000",
            "4. close": "2929.8000",
            "5. volume": "1468420"
        },
        "2024-09-30": {
            "1. open": "3036.0000",
            "2. high": "3044.3000",
            "3. low": "2950.0000",
            "4. close": "2953.8000",
            "5. volume": "850746"
        },
        "2024-09-27": {
            "1. open": "3000.0000",
            "2. high": "3066.9000",
            "3. low": "2984.0000",
            "4. close": "3052.4000",
            "5. volume": "902318"
        },
        "2024-09-26": {
            "1. open": "2984.9500",
            "2. high": "3008.0000",
            "3. low": "2976.1000",
            "4. close": "3000.7000",
            "5. volume": "303052"
        },
        "2024-09-25": {
            "1. open": "2969.2500",
            "2. high": "2993.6000",
            "3. low": "2960.5000",
            "4. close": "2987.4500",
            "5. volume": "294796"
        },
        "2024-09-24": {
            "1. open": "2979.9500",
            "2. high": "3000.0000",
            "3. low": "2976.4000",
            "4. close": "2979.2500",
            "5. volume": "463610"
        },
        "2024-09-23": {
            "1. open": "2980.1000",
            "2. high": "3002.7500",
            "3. low": "2979.2000",
            "4. close": "2988.4000",
            "5. volume": "596992"
        },
        "2024-09-20": {
            "1. open": "2949.0000",
            "2. high": "2991.1500",
            "3. low": "2943.5500",
            "4. close": "2973.1000",
            "5. volume": "3406066"
        },
        "2024-09-19": {
            "1. open": "2930.9500",
            "2. high": "2953.0000",
            "3. low": "2911.2000",
            "4. close": "2939.3500",
            "5. volume": "121612"
        },
        "2024-09-18": {
            "1. open": "2940.0000",
            "2. high": "2964.0000",
            "3. low": "2922.0000",
            "4. close": "2926.2500",
            "5. volume": "394690"
        },
        "2024-09-17": {
            "1. open": "2948.7000",
            "2. high": "2954.0000",
            "3. low": "2933.8000",
            "4. close": "2944.6000",
            "5. volume": "360644"
        },
        "2024-09-16": {
            "1. open": "2957.5000",
            "2. high": "2961.6000",
            "3. low": "2930.0000",
            "4. close": "2942.9000",
            "5. volume": "82840"
        },
        "2024-09-13": {
            "1. open": "2954.4000",
            "2. high": "2966.0000",
            "3. low": "2938.7000",
            "4. close": "2944.4500",
            "5. volume": "725070"
        },
        "2024-09-12": {
            "1. open": "2918.7500",
            "2. high": "2971.0000",
            "3. low": "2892.3000",
            "4. close": "2958.4000",
            "5. volume": "689834"
        },
        "2024-09-11": {
            "1. open": "2928.9500",
            "2. high": "2937.0000",
            "3. low": "2895.3000",
            "4. close": "2903.1000",
            "5. volume": "257350"
        },
        "2024-09-10": {
            "1. open": "2924.8000",
            "2. high": "2943.9500",
            "3. low": "2916.0000",
            "4. close": "2923.0000",
            "5. volume": "435046"
        },
        "2024-09-09": {
            "1. open": "2932.1000",
            "2. high": "2939.0000",
            "3. low": "2912.5000",
            "4. close": "2926.0500",
            "5. volume": "436066"
        },
        "2024-09-06": {
            "1. open": "2989.9000",
            "2. high": "2996.2000",
            "3. low": "2922.7500",
            "4. close": "2929.8500",
            "5. volume": "2040084"
        },
        "2024-09-05": {
            "1. open": "3039.4500",
            "2. high": "3052.0500",
            "3. low": "2975.0000",
            "4. close": "2987.1500",
            "5. volume": "624506"
        },
        "2024-09-04": {
            "1. open": "2995.9000",
            "2. high": "3034.0000",
            "3. low": "2995.9000",
            "4. close": "3029.8000",
            "5. volume": "402570"
        },
        "2024-09-03": {
            "1. open": "3041.6500",
            "2. high": "3045.0000",
            "3. low": "3015.3000",
            "4. close": "3019.6000",
            "5. volume": "413754"
        },
        "2024-09-02": {
            "1. open": "3031.6500",
            "2. high": "3053.3500",
            "3. low": "3012.8000",
            "4. close": "3032.8000",
            "5. volume": "600208"
        },
        "2024-08-30": {
            "1. open": "3083.9500",
            "2. high": "3083.9500",
            "3. low": "3006.9500",
            "4. close": "3019.7500",
            "5. volume": "1391808"
        },
        "2024-08-29": {
            "1. open": "3014.9500",
            "2. high": "3074.8000",
            "3. low": "2988.0000",
            "4. close": "3040.8500",
            "5. volume": "1091610"
        },
        "2024-08-28": {
            "1. open": "3013.9500",
            "2. high": "3015.0000",
            "3. low": "2985.3500",
            "4. close": "2995.7500",
            "5. volume": "102196"
        },
        "2024-08-27": {
            "1. open": "3023.0000",
            "2. high": "3025.1000",
            "3. low": "2998.0000",
            "4. close": "3000.4500",
            "5. volume": "145120"
        },
        "2024-08-26": {
            "1. open": "3015.0000",
            "2. high": "3046.1500",
            "3. low": "3005.4500",
            "4. close": "3024.1500",
            "5. volume": "390180"
        },
        "2024-08-23": {
            "1. open": "3015.4000",
            "2. high": "3022.6500",
            "3. low": "2996.2000",
            "4. close": "2999.9500",
            "5. volume": "1050992"
        },
        "2024-08-22": {
            "1. open": "3001.3000",
            "2. high": "3011.8000",
            "3. low": "2981.3500",
            "4. close": "2995.1000",
            "5. volume": "386964"
        },
        "2024-08-21": {
            "1. open": "2985.0000",
            "2. high": "3015.8500",
            "3. low": "2980.0000",
            "4. close": "2996.5500",
            "5. volume": "180722"
        },
        "2024-08-20": {
            "1. open": "2986.2500",
            "2. high": "3007.6500",
            "3. low": "2981.0000",
            "4. close": "2993.3500",
            "5. volume": "623600"
        },
        "2024-08-19": {
            "1. open": "2967.4500",
            "2. high": "2996.3500",
            "3. low": "2963.0000",
            "4. close": "2977.2000",
            "5. volume": "184640"
        },
        "2024-08-16": {
            "1. open": "2933.3500",
            "2. high": "2961.0000",
            "3. low": "2916.6500",
            "4. close": "2956.1500",
            "5. volume": "1246510"
        },
        "2024-08-14": {
            "1. open": "2926.5000",
            "2. high": "2943.4000",
            "3. low": "2908.0000",
            "4. close": "2922.6500",
            "5. volume": "114174"
        },
        "2024-08-13": {
            "1. open": "2925.0000",
            "2. high": "2939.9000",
            "3. low": "2915.6000",
            "4. close": "2926.9000",
            "5. volume": "2972016"
        },
        "2024-08-12": {
            "1. open": "2932.4000",
            "2. high": "2946.0000",
            "3. low": "2916.2000",
            "4. close": "2921.5000",
            "5. volume": "292948"
        },
        "2024-08-09": {
            "1. open": "2927.7000",
            "2. high": "2954.0500",
            "3. low": "2912.0500",
            "4. close": "2948.3000",
            "5. volume": "762512"
        },
        "2024-08-08": {
            "1. open": "2923.0000",
            "2. high": "2927.2000",
            "3. low": "2892.2500",
            "4. close": "2895.5000",
            "5. volume": "354424"
        },
        "2024-08-07": {
            "1. open": "2945.7500",
            "2. high": "2946.1000",
            "3. low": "2923.0000",
            "4. close": "2929.2000",
            "5. volume": "244546"
        },
        "2024-08-06": {
            "1. open": "2901.1500",
            "2. high": "2955.3500",
            "3. low": "2901.1500",
            "4. close": "2911.8000",
            "5. volume": "388270"
        },
        "2024-08-05": {
            "1. open": "2950.0500",
            "2. high": "2960.1000",
            "3. low": "2865.8000",
            "4. close": "2894.7000",
            "5. volume": "494328"
        },
        "2024-08-02": {
            "1. open": "3000.4000",
            "2. high": "3018.3500",
            "3. low": "2985.8000",
            "4. close": "2998.4500",
            "5. volume": "1224924"
        },
        "2024-08-01": {
            "1. open": "3023.8000",
            "2. high": "3036.9000",
            "3. low": "3009.8500",
            "4. close": "3031.7000",
            "5. volume": "139732"
        },
        "2024-07-31": {
            "1. open": "3013.9500",
            "2. high": "3020.9500",
            "3. low": "3003.1000",
            "4. close": "3010.2500",
            "5. volume": "125328"
        },
        "2024-07-30": {
            "1. open": "3034.7500",
            "2. high": "3049.9000",
            "3. low": "3021.1500",
            "4. close": "3025.5500",
            "5. volume": "291482"
        },
        "2024-07-29": {
            "1. open": "3039.9500",
            "2. high": "3054.0000",
            "3. low": "3025.4500",
            "4. close": "3040.7500",
            "5. volume": "119056"
        },
        "2024-07-26": {
            "1. open": "2998.7500",
            "2. high": "3025.9500",
            "3. low": "2981.9000",
            "4. close": "3017.8500",
            "5. volume": "1542328"
        },
        "2024-07-25": {
            "1. open": "2961.0000",
            "2. high": "3001.1500",
            "3. low": "2954.7000",
            "4. close": "2982.6000",
            "5. volume": "174744"
        },
        "2024-07-24": {
            "1. open": "2964.8500",
            "2. high": "3020.0000",
            "3. low": "2953.7000",
            "4. close": "2990.6500",
            "5. volume": "328478"
        },
        "2024-07-23": {
            "1. open": "3004.9500",
            "2. high": "3012.8500",
            "3. low": "2927.1000",
            "4. close": "2975.6500",
            "5. volume": "527728"
        },
        "2024-07-22": {
            "1. open": "3070.1500",
            "2. high": "3073.3500",
            "3. low": "2998.8000",
            "4. close": "3001.1000",
            "5. volume": "380146"
        },
        "2024-07-19": {
            "1. open": "3175.0000",
            "2. high": "3179.0000",
            "3. low": "3104.1500",
            "4. close": "3109.5000",
            "5. volume": "1147710"
        },
        "2024-07-18": {
            "1. open": "3152.0000",
            "2. high": "3186.6000",
            "3. low": "3116.1000",
            "4. close": "3170.3500",
            "5. volume": "312500"
        },
        "2024-07-16": {
            "1. open": "3192.4000",
            "2. high": "3200.0000",
            "3. low": "3138.1500",
            "4. close": "3151.4500",
            "5. volume": "118312"
        },
        "2024-07-15": {
            "1. open": "3200.1500",
            "2. high": "3211.4500",
            "3. low": "3171.0000",
            "4. close": "3193.7000",
            "5. volume": "318492"
        },
        "2024-07-12": {
            "1. open": "3172.8000",
            "2. high": "3209.9500",
            "3. low": "3148.6500",
            "4. close": "3193.4500",
            "5. volume": "1444574"
        },
        "2024-07-11": {
            "1. open": "3178.0000",
            "2. high": "3207.8500",
            "3. low": "3140.6500",
            "4. close": "3163.5000",
            "5. volume": "206364"
        },
        "2024-07-10": {
            "1. open": "3185.0000",
            "2. high": "3195.0000",
            "3. low": "3126.7500",
            "4. close": "3166.9000",
            "5. volume": "141816"
        },
        "2024-07-09": {
            "1. open": "3199.9500",
            "2. high": "3201.1000",
            "3. low": "3162.0500",
            "4. close": "3180.1500",
            "5. volume": "335112"
        },
        "2024-07-08": {
            "1. open": "3179.9000",
            "2. high": "3217.9000",
            "3. low": "3165.0000",
            "4. close": "3202.1000",
            "5. volume": "383740"
        },
        "2024-07-05": {
            "1. open": "3103.8000",
            "2. high": "3197.6500",
            "3. low": "3096.1000",
            "4. close": "3180.0500",
            "5. volume": "1517954"
        },
        "2024-07-04": {
            "1. open": "3116.9500",
            "2. high": "3134.5000",
            "3. low": "3102.3000",
            "4. close": "3107.9000",
            "5. volume": "264962"
        },
        "2024-07-03": {
            "1. open": "3130.3500",
            "2. high": "3149.5000",
            "3. low": "3085.2000",
            "4. close": "3105.3000",
            "5. volume": "343368"
        },
        "2024-07-02": {
            "1. open": "3133.8000",
            "2. high": "3150.0000",
            "3. low": "3113.3500",
            "4. close": "3132.3000",
            "5. volume": "314216"
        },
        "2024-07-01": {
            "1. open": "3129.9500",
            "2. high": "3157.5500",
            "3. low": "3110.4000",
            "4. close": "3120.3500",
            "5. volume": "375212"
        },
        "2024-06-28": {
            "1. open": "3060.9500",
            "2. high": "3161.4500",
            "3. low": "3060.9500",
            "4. close": "3131.8500",
            "5. volume": "2065782"
        },
        "2024-06-27": {
            "1. open": "3021.5000",
            "2. high": "3075.0000",
            "3. low": "3012.1000",
            "4. close": "3061.1000",
            "5. volume": "662220"
        },
        "2024-06-26": {
            "1. open": "2899.9500",
            "2. high": "3037.0000",
            "3. low": "2890.1500",
            "4. close": "3027.4000",
            "5. volume": "1445392"
        },
        "2024-06-25": {
            "1. open": "2895.0000",
            "2. high": "2912.1000",
            "3. low": "2883.4000",
            "4. close": "2908.5000",
            "5. volume": "419452"
        },
        "2024-06-24": {
            "1. open": "2892.0000",
            "2. high": "2899.0000",
            "3. low": "2874.4000",
            "4. close": "2883.0000",
            "5. volume": "125386"
        },
        "2024-06-21": {
            "1. open": "2943.4000",
            "2. high": "2949.0500",
            "3. low": "2880.5000",
            "4. close": "2906.8000",
            "5. volume": "1794940"
        },
        "2024-06-20": {
            "1. open": "2929.9500",
            "2. high": "2964.9000",
            "3. low": "2900.7000",
            "4. close": "2946.4000",
            "5. volume": "198244"
        },
        "2024-06-19": {
            "1. open": "2971.4000",
            "2. high": "2975.2000",
            "3. low": "2911.2500",
            "4. close": "2917.2000",
            "5. volume": "195016"
        },
        "2024-06-18": {
            "1. open": "2970.2000",
            "2. high": "2974.0000",
            "3. low": "2941.2000",
            "4. close": "2961.4000",
            "5. volume": "216044"
        },
        "2024-06-14": {
            "1. open": "2936.1000",
            "2. high": "2958.7000",
            "3. low": "2913.4000",
            "4. close": "2954.5500",
            "5. volume": "372690"
        },
        "2024-06-13": {
            "1. open": "2946.0000",
            "2. high": "2946.0000",
            "3. low": "2920.5500",
            "4. close": "2928.6500",
            "5. volume": "115126"
        },
        "2024-06-12": {
            "1. open": "2913.5000",
            "2. high": "2952.0000",
            "3. low": "2911.0000",
            "4. close": "2926.0500",
            "5. volume": "345148"
        },
        "2024-06-11": {
            "1. open": "2949.9500",
            "2. high": "2949.9500",
            "3. low": "2910.0000",
            "4. close": "2913.5000",
            "5. volume": "251936"
        },
        "2024-06-10": {
            "1. open": "2943.7500",
            "2. high": "2986.5500",
            "3. low": "2935.5500",
            "4. close": "2940.6000",
            "5. volume": "174132"
        },
        "2024-06-07": {
            "1. open": "2858.0000",
            "2. high": "2944.5000",
            "3. low": "2852.9500",
            "4. close": "2939.4500",
            "5. volume": "1904410"
        },
        "2024-06-06": {
            "1. open": "2869.0000",
            "2. high": "2886.0000",
            "3. low": "2843.0000",
            "4. close": "2863.7500",
            "5. volume": "510756"
        },
        "2024-06-05": {
            "1. open": "2848.9500",
            "2. high": "2861.3500",
            "3. low": "2768.0500",
            "4. close": "2842.1500",
            "5. volume": "360172"
        },
        "2024-06-04": {
            "1. open": "3007.9500",
            "2. high": "3007.9500",
            "3. low": "2719.1500",
            "4. close": "2793.6000",
            "5. volume": "2070856"
        },
        "2024-06-03": {
            "1. open": "2974.9000",
            "2. high": "3029.9000",
            "3. low": "2918.0000",
            "4. close": "3021.2500",
            "5. volume": "630462"
        },
        "2024-05-31": {
            "1. open": "2864.6500",
            "2. high": "2884.2000",
            "3. low": "2843.2500",
            "4. close": "2859.6000",
            "5. volume": "1594572"
        },
        "2024-05-30": {
            "1. open": "2884.0000",
            "2. high": "2884.0000",
            "3. low": "2841.5000",
            "4. close": "2850.0000",
            "5. volume": "108264"
        },
        "2024-05-29": {
            "1. open": "2897.0000",
            "2. high": "2916.1000",
            "3. low": "2877.0000",
            "4. close": "2881.4500",
            "5. volume": "130162"
        },
        "2024-05-28": {
            "1. open": "2941.9500",
            "2. high": "2957.0000",
            "3. low": "2905.4000",
            "4. close": "2911.2500",
            "5. volume": "232640"
        },
        "2024-05-27": {
            "1. open": "2960.8000",
            "2. high": "2967.4500",
            "3. low": "2924.0000",
            "4. close": "2932.4500",
            "5. volume": "269142"
        },
        "2024-05-24": {
            "1. open": "2966.0000",
            "2. high": "2977.0000",
            "3. low": "2951.2000",
            "4. close": "2959.8000",
            "5. volume": "913194"
        },
        "2024-05-23": {
            "1. open": "2918.3000",
            "2. high": "2983.5500",
            "3. low": "2912.0000",
            "4. close": "2973.2000",
            "5. volume": "394112"
        },
        "2024-05-22": {
            "1. open": "2872.9000",
            "2. high": "2936.8000",
            "3. low": "2872.9000",
            "4. close": "2920.7500",
            "5. volume": "221684"
        },
        "2024-05-21": {
            "1. open": "2859.0000",
            "2. high": "2883.0000",
            "3. low": "2852.9000",
            "4. close": "2871.3000",
            "5. volume": "261814"
        },
        "2024-05-17": {
            "1. open": "2842.3500",
            "2. high": "2874.8500",
            "3. low": "2826.0000",
            "4. close": "2870.7000",
            "5. volume": "830714"
        },
        "2024-05-16": {
            "1. open": "2835.0000",
            "2. high": "2854.3000",
            "3. low": "2796.6000",
            "4. close": "2850.2000",
            "5. volume": "142242"
        },
        "2024-05-15": {
            "1. open": "2845.0000",
            "2. high": "2859.4000",
            "3. low": "2825.5000",
            "4. close": "2831.1500",
            "5. volume": "103644"
        },
        "2024-05-14": {
            "1. open": "2805.0000",
            "2. high": "2854.0500",
            "3. low": "2800.0000",
            "4. close": "2839.8000",
            "5. volume": "275234"
        },
        "2024-05-13": {
            "1. open": "2798.0500",
            "2. high": "2813.1500",
            "3. low": "2768.0500",
            "4. close": "2805.3000",
            "5. volume": "263134"
        },
        "2024-05-10": {
            "1. open": "2790.1500",
            "2. high": "2821.3500",
            "3. low": "2775.2000",
            "4. close": "2815.1500",
            "5. volume": "765576"
        },
        "2024-05-09": {
            "1. open": "2859.0000",
            "2. high": "2859.0000",
            "3. low": "2780.0000",
            "4. close": "2786.8000",
            "5. volume": "212694"
        },
        "2024-05-08": {
            "1. open": "2795.0000",
            "2. high": "2866.9500",
            "3. low": "2795.0000",
            "4. close": "2836.9500",
            "5. volume": "557738"
        },
        "2024-05-07": {
            "1. open": "2832.0000",
            "2. high": "2840.7500",
            "3. low": "2785.0000",
            "4. close": "2803.9500",
            "5. volume": "339140"
        },
        "2024-05-06": {
            "1. open": "2875.0000",
            "2. high": "2881.4500",
            "3. low": "2836.2500",
            "4. close": "2839.0000",
            "5. volume": "286808"
        },
        "2024-05-03": {
            "1. open": "2938.5500",
            "2. high": "2949.1000",
            "3. low": "2832.7000",
            "4. close": "2868.5000",
            "5. volume": "687108"
        },
        "2024-05-02": {
            "1. open": "2945.3500",
            "2. high": "2953.9000",
            "3. low": "2927.6500",
            "4. close": "2932.1000",
            "5. volume": "249570"
        },
        "2024-04-30": {
            "1. open": "2930.9000",
            "2. high": "2965.0000",
            "3. low": "2927.0000",
            "4. close": "2931.1500",
            "5. volume": "474192"
        },
        "2024-04-29": {
            "1. open": "2902.9500",
            "2. high": "2935.5500",
            "3. low": "2900.1000",
            "4. close": "2930.5000",
            "5. volume": "389292"
        },
        "2024-04-26": {
            "1. open": "2925.1500",
            "2. high": "2930.0000",
            "3. low": "2900.0000",
            "4. close": "2903.0000",
            "5. volume": "901160"
        },
        "2024-04-25": {
            "1. open": "2888.0000",
            "2. high": "2935.0000",
            "3. low": "2885.2000",
            "4. close": "2918.4000",
            "5. volume": "385948"
        },
        "2024-04-24": {
            "1. open": "2922.3000",
            "2. high": "2936.6500",
            "3. low": "2898.7000",
            "4. close": "2900.6000",
            "5. volume": "156772"
        },
        "2024-04-23": {
            "1. open": "2968.5500",
            "2. high": "2986.0500",
            "3. low": "2912.5000",
            "4. close": "2918.5000",
            "5. volume": "546866"
        },
        "2024-04-22": {
            "1. open": "2950.0000",
            "2. high": "2964.3000",
            "3. low": "2936.6000",
            "4. close": "2960.6000",
            "5. volume": "351966"
        },
        "2024-04-19": {
            "1. open": "2918.9500",
            "2. high": "2947.0000",
            "3. low": "2886.7500",
            "4. close": "2941.6000",
            "5. volume": "1061950"
        },
        "2024-04-18": {
            "1. open": "2929.0000",
            "2. high": "2971.5000",
            "3. low": "2919.0000",
            "4. close": "2928.1500",
            "5. volume": "411428"
        },
        "2024-04-16": {
            "1. open": "2909.9500",
            "2. high": "2942.0000",
            "3. low": "2902.1000",
            "4. close": "2934.4500",
            "5. volume": "314104"
        },
        "2024-04-15": {
            "1. open": "2908.6500",
            "2. high": "2964.5000",
            "3. low": "2893.1500",
            "4. close": "2932.9000",
            "5. volume": "603980"
        },
        "2024-04-12": {
            "1. open": "2955.0000",
            "2. high": "2973.0000",
            "3. low": "2925.7000",
            "4. close": "2935.1000",
            "5. volume": "1355896"
        },
        "2024-04-10": {
            "1. open": "2949.9500",
            "2. high": "2974.0000",
            "3. low": "2934.5500",
            "4. close": "2958.6000",
            "5. volume": "328710"
        },
        "2024-04-09": {
            "1. open": "2975.0000",
            "2. high": "2978.7500",
            "3. low": "2925.0000",
            "4. close": "2927.1000",
            "5. volume": "119766"
        },
        "2024-04-08": {
            "1. open": "2923.4000",
            "2. high": "2980.5000",
            "3. low": "2923.4000",
            "4. close": "2971.0000",
            "5. volume": "296784"
        },
        "2024-04-05": {
            "1. open": "2928.0000",
            "2. high": "2941.5000",
            "3. low": "2911.9000",
            "4. close": "2919.9500",
            "5. volume": "862624"
        },
        "2024-04-04": {
            "1. open": "2958.5500",
            "2. high": "2958.5500",
            "3. low": "2900.5000",
            "4. close": "2926.4500",
            "5. volume": "209180"
        },
        "2024-04-03": {
            "1. open": "2966.9000",
            "2. high": "2966.9000",
            "3. low": "2938.0000",
            "4. close": "2942.4000",
            "5. volume": "254218"
        },
        "2024-04-02": {
            "1. open": "2969.5000",
            "2. high": "2987.9000",
            "3. low": "2950.0000",
            "4. close": "2971.3000",
            "5. volume": "237050"
        },
        "2024-04-01": {
            "1. open": "2985.0000",
            "2. high": "2988.5000",
            "3. low": "2965.0000",
            "4. close": "2969.5000",
            "5. volume": "458710"
        },
        "2024-03-28": {
            "1. open": "2994.3500",
            "2. high": "3011.2500",
            "3. low": "2959.0000",
            "4. close": "2976.8000",
            "5. volume": "844526"
        },
        "2024-03-27": {
            "1. open": "2899.6500",
            "2. high": "2999.9000",
            "3. low": "2897.9000",
            "4. close": "2987.8500",
            "5. volume": "942050"
        },
        "2024-03-26": {
            "1. open": "2888.6000",
            "2. high": "2905.2500",
            "3. low": "2877.0000",
            "4. close": "2884.1500",
            "5. volume": "1887730"
        },
        "2024-03-22": {
            "1. open": "2897.0500",
            "2. high": "2920.0000",
            "3. low": "2895.3500",
            "4. close": "2909.9000",
            "5. volume": "1124968"
        },
        "2024-03-21": {
            "1. open": "2891.4000",
            "2. high": "2915.0000",
            "3. low": "2889.6500",
            "4. close": "2901.3000",
            "5. volume": "154182"
        },
        "2024-03-20": {
            "1. open": "2851.0500",
            "2. high": "2890.2000",
            "3. low": "2848.0500",
            "4. close": "2886.8000",
            "5. volume": "305812"
        },
        "2024-03-19": {
            "1. open": "2865.6000",
            "2. high": "2873.6000",
            "3. low": "2835.0000",
            "4. close": "2850.7500",
            "5. volume": "256412"
        },
        "2024-03-18": {
            "1. open": "2837.2000",
            "2. high": "2883.0000",
            "3. low": "2833.6500",
            "4. close": "2878.3500",
            "5. volume": "292820"
        },
        "2024-03-15": {
            "1. open": "2854.9500",
            "2. high": "2866.4500",
            "3. low": "2826.9000",
            "4. close": "2837.2500",
            "5. volume": "792002"
        },
        "2024-03-14": {
            "1. open": "2865.0000",
            "2. high": "2897.3500",
            "3. low": "2851.0000",
            "4. close": "2865.2500",
            "5. volume": "325274"
        },
        "2024-03-13": {
            "1. open": "2955.4500",
            "2. high": "2965.9500",
            "3. low": "2855.8500",
            "4. close": "2864.7000",
            "5. volume": "195914"
        },
        "2024-03-12": {
            "1. open": "2932.0000",
            "2. high": "2976.3000",
            "3. low": "2932.0000",
            "4. close": "2950.2000",
            "5. volume": "167000"
        },
        "2024-03-11": {
            "1. open": "2984.7000",
            "2. high": "2984.7000",
            "3. low": "2927.3500",
            "4. close": "2931.2000",
            "5. volume": "223174"
        },
        "2024-03-07": {
            "1. open": "3002.1500",
            "2. high": "3005.9000",
            "3. low": "2951.2500",
            "4. close": "2958.1000",
            "5. volume": "774104"
        },
        "2024-03-06": {
            "1. open": "2989.4500",
            "2. high": "3019.0000",
            "3. low": "2957.0000",
            "4. close": "3005.9500",
            "5. volume": "220042"
        },
        "2024-03-05": {
            "1. open": "3011.7000",
            "2. high": "3011.7000",
            "3. low": "2973.0000",
            "4. close": "2998.3000",
            "5. volume": "141856"
        },
        "2024-03-04": {
            "1. open": "2981.0000",
            "2. high": "3024.8000",
            "3. low": "2975.0500",
            "4. close": "3011.6000",
            "5. volume": "279590"
        },
        "2024-03-01": {
            "1. open": "2916.7000",
            "2. high": "2999.0000",
            "3. low": "2916.7000",
            "4. close": "2986.0000",
            "5. volume": "1088814"
        },
        "2024-02-29": {
            "1. open": "2931.0500",
            "2. high": "2958.0000",
            "3. low": "2909.5500",
            "4. close": "2924.7500",
            "5. volume": "384752"
        },
        "2024-02-28": {
            "1. open": "2964.9000",
            "2. high": "2982.0000",
            "3. low": "2900.5500",
            "4. close": "2909.0000",
            "5. volume": "128666"
        },
        "2024-02-27": {
            "1. open": "2968.8000",
            "2. high": "2999.8500",
            "3. low": "2956.0000",
            "4. close": "2970.4000",
            "5. volume": "166422"
        },
        "2024-02-26": {
            "1. open": "2989.7500",
            "2. high": "2989.7500",
            "3. low": "2964.5500",
            "4. close": "2974.3500",
            "5. volume": "81748"
        },
        "2024-02-23": {
            "1. open": "2971.4000",
            "2. high": "2996.1500",
            "3. low": "2965.2500",
            "4. close": "2986.3500",
            "5. volume": "1306002"
        },
        "2024-02-22": {
            "1. open": "2937.9500",
            "2. high": "2969.1000",
            "3. low": "2916.0000",
            "4. close": "2963.3500",
            "5. volume": "425194"
        },
        "2024-02-21": {
            "1. open": "2943.8500",
            "2. high": "2977.0000",
            "3. low": "2916.1500",
            "4. close": "2938.2000",
            "5. volume": "206810"
        },
        "2024-02-20": {
            "1. open": "2949.9000",
            "2. high": "2949.9000",
            "3. low": "2924.0000",
            "4. close": "2940.7500",
            "5. volume": "208860"
        },
        "2024-02-19": {
            "1. open": "2921.3500",
            "2. high": "2958.8000",
            "3. low": "2907.5500",
            "4. close": "2946.1500",
            "5. volume": "326882"
        },
        "2024-02-16": {
            "1. open": "2945.0500",
            "2. high": "2953.3000",
            "3. low": "2917.3500",
            "4. close": "2921.3500",
            "5. volume": "1085862"
        },
        "2024-02-15": {
            "1. open": "2963.4000",
            "2. high": "2968.4000",
            "3. low": "2932.9000",
            "4. close": "2941.9000",
            "5. volume": "163762"
        },
        "2024-02-14": {
            "1. open": "2911.4000",
            "2. high": "2966.6000",
            "3. low": "2911.4000",
            "4. close": "2962.6000",
            "5. volume": "245414"
        },
        "2024-02-13": {
            "1. open": "2910.4000",
            "2. high": "2957.8000",
            "3. low": "2909.4000",
            "4. close": "2928.9500",
            "5. volume": "645804"
        },
        "2024-02-12": {
            "1. open": "2922.3000",
            "2. high": "2922.3500",
            "3. low": "2885.0000",
            "4. close": "2902.9500",
            "5. volume": "294412"
        },
        "2024-02-09": {
            "1. open": "2905.0000",
            "2. high": "2944.1500",
            "3. low": "2902.6000",
            "4. close": "2922.3000",
            "5. volume": "1624342"
        },
        "2024-02-08": {
            "1. open": "2895.6000",
            "2. high": "2919.7500",
            "3. low": "2856.7000",
            "4. close": "2902.9500",
            "5. volume": "197698"
        },
        "2024-02-07": {
            "1. open": "2870.0000",
            "2. high": "2898.0000",
            "3. low": "2858.4500",
            "4. close": "2883.4000",
            "5. volume": "641024"
        },
        "2024-02-06": {
            "1. open": "2887.4000",
            "2. high": "2887.4000",
            "3. low": "2840.8000",
            "4. close": "2856.8000",
            "5. volume": "230162"
        },
        "2024-02-05": {
            "1. open": "2921.2000",
            "2. high": "2940.0000",
            "3. low": "2864.0000",
            "4. close": "2877.0500",
            "5. volume": "256144"
        },
        "2024-02-02": {
            "1. open": "2864.4500",
            "2. high": "2949.9000",
            "3. low": "2864.4500",
            "4. close": "2914.7500",
            "5. volume": "1307244"
        },
        "2024-02-01": {
            "1. open": "2871.2000",
            "2. high": "2885.2500",
            "3. low": "2836.7000",
            "4. close": "2852.7000",
            "5. volume": "176548"
        },
        "2024-01-31": {
            "1. open": "2811.4500",
            "2. high": "2869.4500",
            "3. low": "2804.9500",
            "4. close": "2853.2000",
            "5. volume": "217408"
        },
        "2024-01-30": {
            "1. open": "2905.4000",
            "2. high": "2917.9500",
            "3. low": "2808.7500",
            "4. close": "2814.8500",
            "5. volume": "606696"
        },
        "2024-01-29": {
            "1. open": "2713.2000",
            "2. high": "2905.0000",
            "3. low": "2713.2000",
            "4. close": "2896.1500",
            "5. volume": "1647900"
        },
        "2024-01-25": {
            "1. open": "2684.5000",
            "2. high": "2725.0000",
            "3. low": "2670.0500",
            "4. close": "2710.3500",
            "5. volume": "4822230"
        },
        "2024-01-24": {
            "1. open": "2660.0000",
            "2. high": "2699.0000",
            "3. low": "2649.0000",
            "4. close": "2688.7000",
            "5. volume": "546122"
        },
        "2024-01-23": {
            "1. open": "2732.1500",
            "2. high": "2742.7500",
            "3. low": "2645.0000",
            "4. close": "2656.0000",
            "5. volume": "204594"
        },
        "2024-01-19": {
            "1. open": "2753.0000",
            "2. high": "2753.0000",
            "3. low": "2716.8500",
            "4. close": "2735.0500",
            "5. volume": "966014"
        },
        "2024-01-18": {
            "1. open": "2700.0000",
            "2. high": "2742.0000",
            "3. low": "2700.0000",
            "4. close": "2734.9000",
            "5. volume": "317964"
        },
        "2024-01-17": {
            "1. open": "2729.8500",
            "2. high": "2772.0000",
            "3. low": "2711.0000",
            "4. close": "2722.8000",
            "5. volume": "231724"
        },
        "2024-01-16": {
            "1. open": "2781.8500",
            "2. high": "2792.5000",
            "3. low": "2741.0000",
            "4. close": "2747.6500",
            "5. volume": "307608"
        },
        "2024-01-15": {
            "1. open": "2746.9000",
            "2. high": "2792.6500",
            "3. low": "2732.0000",
            "4. close": "2787.5000",
            "5. volume": "243454"
        },
        "2024-01-12": {
            "1. open": "2718.4000",
            "2. high": "2746.4500",
            "3. low": "2691.5500",
            "4. close": "2740.1000",
            "5. volume": "1213012"
        },
        "2024-01-11": {
            "1. open": "2655.7000",
            "2. high": "2724.9500",
            "3. low": "2655.7000",
            "4. close": "2718.4000",
            "5. volume": "688390"
        },
        "2024-01-10": {
            "1. open": "2580.6000",
            "2. high": "2658.9500",
            "3. low": "2577.3000",
            "4. close": "2649.9500",
            "5. volume": "916002"
        },
        "2024-01-09": {
            "1. open": "2597.3500",
            "2. high": "2607.0500",
            "3. low": "2576.2500",
            "4. close": "2580.6000",
            "5. volume": "280844"
        },
        "2024-01-08": {
            "1. open": "2612.4000",
            "2. high": "2632.0000",
            "3. low": "2568.3000",
            "4. close": "2586.1000",
            "5. volume": "175002"
        },
        "2024-01-05": {
            "1. open": "2600.1500",
            "2. high": "2619.4500",
            "3. low": "2597.9500",
            "4. close": "2606.7500",
            "5. volume": "931030"
        },
        "2024-01-04": {
            "1. open": "2589.4000",
            "2. high": "2609.7500",
            "3. low": "2580.0000",
            "4. close": "2597.4000",
            "5. volume": "325168"
        },
        "2024-01-03": {
            "1. open": "2608.1000",
            "2. high": "2634.0000",
            "3. low": "2577.1500",
            "4. close": "2582.9500",
            "5. volume": "215002"
        },
        "2024-01-02": {
            "1. open": "2587.6500",
            "2. high": "2614.9000",
            "3. low": "2573.5000",
            "4. close": "2610.9000",
            "5. volume": "172372"
        },
        "2024-01-01": {
            "1. open": "2581.0500",
            "2. high": "2606.0000",
            "3. low": "2573.5500",
            "4. close": "2589.8500",
            "5. volume": "135282"
        },
        "2023-12-29": {
            "1. open": "2608.0500",
            "2. high": "2614.8000",
            "3. low": "2579.1500",
            "4. close": "2584.8500",
            "5. volume": "1696896"
        },
        "2023-12-28": {
            "1. open": "2587.0000",
            "2. high": "2611.3500",
            "3. low": "2587.0000",
            "4. close": "2605.8000",
            "5. volume": "367620"
        },
        "2023-12-27": {
            "1. open": "2578.5000",
            "2. high": "2599.3500",
            "3. low": "2572.2500",
            "4. close": "2586.3500",
            "5. volume": "207612"
        },
        "2023-12-26": {
            "1. open": "2570.0000",
            "2. high": "2592.9000",
            "3. low": "2563.0000",
            "4. close": "2577.5000",
            "5. volume": "180568"
        },
        "2023-12-22": {
            "1. open": "2562.2000",
            "2. high": "2580.5500",
            "3. low": "2548.0000",
            "4. close": "2564.7000",
            "5. volume": "1049116"
        },
        "2023-12-21": {
            "1. open": "2510.4500",
            "2. high": "2572.5000",
            "3. low": "2510.4500",
            "4. close": "2562.2000",
            "5. volume": "729590"
        },
        "2023-12-20": {
            "1. open": "2560.3000",
            "2. high": "2597.8500",
            "3. low": "2520.0000",
            "4. close": "2527.3500",
            "5. volume": "1298818"
        },
        "2023-12-19": {
            "1. open": "2537.7000",
            "2. high": "2573.0000",
            "3. low": "2525.8500",
            "4. close": "2558.4500",
            "5. volume": "468758"
        },
        "2023-12-18": {
            "1. open": "2494.2000",
            "2. high": "2534.4000",
            "3. low": "2491.0500",
            "4. close": "2519.9500",
            "5. volume": "392356"
        },
        "2023-12-15": {
            "1. open": "2472.1500",
            "2. high": "2499.9500",
            "3. low": "2469.0500",
            "4. close": "2495.2000",
            "5. volume": "1363156"
        },
        "2023-12-14": {
            "1. open": "2453.0000",
            "2. high": "2475.0000",
            "3. low": "2442.7000",
            "4. close": "2464.5000",
            "5. volume": "7295432"
        },
        "2023-12-13": {
            "1. open": "2427.7500",
            "2. high": "2438.0000",
            "3. low": "2406.3000",
            "4. close": "2433.4000",
            "5. volume": "274592"
        },
        "2023-12-12": {
            "1. open": "2458.0000",
            "2. high": "2464.9000",
            "3. low": "2420.2500",
            "4. close": "2423.9500",
            "5. volume": "196210"
        },
        "2023-12-11": {
            "1. open": "2452.1500",
            "2. high": "2467.4000",
            "3. low": "2452.1500",
            "4. close": "2459.0500",
            "5. volume": "339030"
        },
        "2023-12-08": {
            "1. open": "2461.2000",
            "2. high": "2475.7000",
            "3. low": "2444.5000",
            "4. close": "2456.2000",
            "5. volume": "2214218"
        },
        "2023-12-07": {
            "1. open": "2460.7000",
            "2. high": "2461.0500",
            "3. low": "2442.0000",
            "4. close": "2457.6000",
            "5. volume": "5782970"
        },
        "2023-12-06": {
            "1. open": "2443.2500",
            "2. high": "2473.6000",
            "3. low": "2440.3000",
            "4. close": "2460.7000",
            "5. volume": "260700"
        },
        "2023-12-05": {
            "1. open": "2433.0000",
            "2. high": "2440.5000",
            "3. low": "2421.3500",
            "4. close": "2437.5500",
            "5. volume": "781640"
        },
        "2023-12-04": {
            "1. open": "2440.0500",
            "2. high": "2445.0000",
            "3. low": "2395.0000",
            "4. close": "2421.0000",
            "5. volume": "12956730"
        },
        "2023-12-01": {
            "1. open": "2381.0000",
            "2. high": "2396.9000",
            "3. low": "2380.0000",
            "4. close": "2393.4500",
            "5. volume": "5661114"
        },
        "2023-11-30": {
            "1. open": "2398.0000",
            "2. high": "2400.5000",
            "3. low": "2371.2500",
            "4. close": "2376.4000",
            "5. volume": "8752268"
        },
        "2023-11-29": {
            "1. open": "2405.1500",
            "2. high": "2411.7500",
            "3. low": "2398.2500",
            "4. close": "2400.5000",
            "5. volume": "647564"
        },
        "2023-11-28": {
            "1. open": "2393.0000",
            "2. high": "2398.8000",
            "3. low": "2375.0000",
            "4. close": "2394.5500",
            "5. volume": "706244"
        },
        "2023-11-24": {
            "1. open": "2390.2000",
            "2. high": "2402.4000",
            "3. low": "2390.2000",
            "4. close": "2394.3000",
            "5. volume": "1169720"
        },
        "2023-11-23": {
            "1. open": "2387.7500",
            "2. high": "2401.2500",
            "3. low": "2387.7500",
            "4. close": "2395.1500",
            "5. volume": "455050"
        },
        "2023-11-22": {
            "1. open": "2372.7000",
            "2. high": "2394.7500",
            "3. low": "2372.4000",
            "4. close": "2387.7500",
            "5. volume": "126484"
        },
        "2023-11-21": {
            "1. open": "2362.0500",
            "2. high": "2387.6500",
            "3. low": "2359.4000",
            "4. close": "2378.5000",
            "5. volume": "152016"
        },
        "2023-11-20": {
            "1. open": "2349.0000",
            "2. high": "2358.0000",
            "3. low": "2336.8500",
            "4. close": "2349.3000",
            "5. volume": "327648"
        },
        "2023-11-17": {
            "1. open": "2357.3500",
            "2. high": "2373.0000",
            "3. low": "2353.0000",
            "4. close": "2355.8500",
            "5. volume": "1146200"
        },
        "2023-11-16": {
            "1. open": "2349.9500",
            "2. high": "2373.7000",
            "3. low": "2346.8000",
            "4. close": "2363.3500",
            "5. volume": "871212"
        },
        "2023-11-15": {
            "1. open": "2335.5000",
            "2. high": "2362.3500",
            "3. low": "2326.8000",
            "4. close": "2356.9000",
            "5. volume": "209078"
        },
        "2023-11-13": {
            "1. open": "2325.0000",
            "2. high": "2325.0000",
            "3. low": "2311.6500",
            "4. close": "2314.3000",
            "5. volume": "255768"
        },
        "2023-11-10": {
            "1. open": "2308.0000",
            "2. high": "2317.0000",
            "3. low": "2298.1500",
            "4. close": "2314.3000",
            "5. volume": "999592"
        },
        "2023-11-09": {
            "1. open": "2330.5500",
            "2. high": "2336.5500",
            "3. low": "2305.0000",
            "4. close": "2310.6500",
            "5. volume": "423200"
        },
        "2023-11-08": {
            "1. open": "2333.7000",
            "2. high": "2341.0000",
            "3. low": "2322.6000",
            "4. close": "2336.6000",
            "5. volume": "635526"
        },
        "2023-11-07": {
            "1. open": "2337.7500",
            "2. high": "2339.4500",
            "3. low": "2320.0000",
            "4. close": "2324.2000",
            "5. volume": "410732"
        },
        "2023-11-06": {
            "1. open": "2334.9500",
            "2. high": "2340.0000",
            "3. low": "2326.0500",
            "4. close": "2339.0500",
            "5. volume": "653916"
        },
        "2023-11-03": {
            "1. open": "2328.6500",
            "2. high": "2335.0000",
            "3. low": "2314.9000",
            "4. close": "2319.0500",
            "5. volume": "1626662"
        },
        "2023-11-02": {
            "1. open": "2309.0000",
            "2. high": "2324.0000",
            "3. low": "2306.5000",
            "4. close": "2319.8500",
            "5. volume": "169218"
        },
        "2023-11-01": {
            "1. open": "2289.9000",
            "2. high": "2317.5000",
            "3. low": "2275.2500",
            "4. close": "2296.6500",
            "5. volume": "526194"
        },
        "2023-10-31": {
            "1. open": "2332.9500",
            "2. high": "2332.9500",
            "3. low": "2282.8000",
            "4. close": "2288.5500",
            "5. volume": "293678"
        },
        "2023-10-30": {
            "1. open": "2283.9500",
            "2. high": "2324.6000",
            "3. low": "2272.0000",
            "4. close": "2311.3500",
            "5. volume": "543498"
        },
        "2023-10-27": {
            "1. open": "2242.0000",
            "2. high": "2274.0500",
            "3. low": "2236.0500",
            "4. close": "2265.2500",
            "5. volume": "1586372"
        },
        "2023-10-26": {
            "1. open": "2257.9500",
            "2. high": "2258.0000",
            "3. low": "2221.0500",
            "4. close": "2226.2000",
            "5. volume": "1364998"
        },
        "2023-10-25": {
            "1. open": "2252.9500",
            "2. high": "2281.5000",
            "3. low": "2242.4000",
            "4. close": "2258.0000",
            "5. volume": "434962"
        },
        "2023-10-23": {
            "1. open": "2292.0000",
            "2. high": "2306.7000",
            "3. low": "2254.2500",
            "4. close": "2262.6500",
            "5. volume": "500930"
        },
        "2023-10-20": {
            "1. open": "2302.4500",
            "2. high": "2314.8000",
            "3. low": "2296.0500",
            "4. close": "2299.1500",
            "5. volume": "949106"
        },
        "2023-10-19": {
            "1. open": "2314.9500",
            "2. high": "2321.4000",
            "3. low": "2301.5500",
            "4. close": "2305.5500",
            "5. volume": "1180672"
        },
        "2023-10-18": {
            "1. open": "2355.2500",
            "2. high": "2367.1500",
            "3. low": "2320.2000",
            "4. close": "2323.6000",
            "5. volume": "521674"
        },
        "2023-10-17": {
            "1. open": "2352.4500",
            "2. high": "2360.0000",
            "3. low": "2342.0000",
            "4. close": "2355.6000",
            "5. volume": "271286"
        },
        "2023-10-16": {
            "1. open": "2348.0000",
            "2. high": "2354.0000",
            "3. low": "2336.0000",
            "4. close": "2342.9000",
            "5. volume": "417654"
        },
        "2023-10-13": {
            "1. open": "2342.9000",
            "2. high": "2358.0000",
            "3. low": "2330.0000",
            "4. close": "2350.7000",
            "5. volume": "1373428"
        },
        "2023-10-12": {
            "1. open": "2347.6500",
            "2. high": "2359.0000",
            "3. low": "2338.0500",
            "4. close": "2348.8500",
            "5. volume": "616010"
        },
        "2023-10-11": {
            "1. open": "2314.9000",
            "2. high": "2349.5000",
            "3. low": "2314.0000",
            "4. close": "2345.0000",
            "5. volume": "2768192"
        },
        "2023-10-10": {
            "1. open": "2305.0500",
            "2. high": "2317.9000",
            "3. low": "2303.4500",
            "4. close": "2308.5500",
            "5. volume": "175596"
        },
        "2023-10-09": {
            "1. open": "2309.9500",
            "2. high": "2312.5500",
            "3. low": "2295.0000",
            "4. close": "2297.7500",
            "5. volume": "192704"
        },
        "2023-10-06": {
            "1. open": "2322.9500",
            "2. high": "2325.0000",
            "3. low": "2312.0000",
            "4. close": "2317.9000",
            "5. volume": "712234"
        },
        "2023-10-05": {
            "1. open": "2325.0000",
            "2. high": "2329.0000",
            "3. low": "2310.0000",
            "4. close": "2313.8500",
            "5. volume": "389904"
        },
        "2023-10-04": {
            "1. open": "2312.0000",
            "2. high": "2318.7000",
            "3. low": "2295.1500",
            "4. close": "2314.3000",
            "5. volume": "538410"
        },
        "2023-10-03": {
            "1. open": "2337.0000",
            "2. high": "2337.0000",
            "3. low": "2316.0000",
            "4. close": "2318.2500",
            "5. volume": "533780"
        },
        "2023-09-29": {
            "1. open": "2347.9500",
            "2. high": "2369.5000",
            "3. low": "2334.1000",
            "4. close": "2346.5000",
            "5. volume": "304338"
        },
        "2023-09-28": {
            "1. open": "2384.0000",
            "2. high": "2384.0000",
            "3. low": "2325.6500",
            "4. close": "2334.0000",
            "5. volume": "629366"
        },
        "2023-09-27": {
            "1. open": "2349.0000",
            "2. high": "2371.7000",
            "3. low": "2339.0000",
            "4. close": "2369.1000",
            "5. volume": "496260"
        },
        "2023-09-26": {
            "1. open": "2343.7000",
            "2. high": "2350.0000",
            "3. low": "2336.1000",
            "4. close": "2341.5500",
            "5. volume": "278192"
        },
        "2023-09-25": {
            "1. open": "2353.8500",
            "2. high": "2359.9000",
            "3. low": "2335.8000",
            "4. close": "2340.0500",
            "5. volume": "382302"
        },
        "2023-09-22": {
            "1. open": "2368.1500",
            "2. high": "2383.6500",
            "3. low": "2350.0000",
            "4. close": "2354.0500",
            "5. volume": "735120"
        },
        "2023-09-21": {
            "1. open": "2379.9500",
            "2. high": "2390.0000",
            "3. low": "2359.0000",
            "4. close": "2364.5500",
            "5. volume": "716226"
        },
        "2023-09-20": {
            "1. open": "2422.9500",
            "2. high": "2426.4000",
            "3. low": "2361.6000",
            "4. close": "2382.1000",
            "5. volume": "5066954"
        },
        "2023-09-18": {
            "1. open": "2442.0000",
            "2. high": "2451.5500",
            "3. low": "2432.6000",
            "4. close": "2436.0000",
            "5. volume": "278662"
        },
        "2023-09-15": {
            "1. open": "2466.0500",
            "2. high": "2467.1000",
            "3. low": "2449.6000",
            "4. close": "2460.0500",
            "5. volume": "252974"
        },
        "2023-09-14": {
            "1. open": "2456.3500",
            "2. high": "2465.0000",
            "3. low": "2445.0000",
            "4. close": "2451.1000",
            "5. volume": "462886"
        },
        "2023-09-13": {
            "1. open": "2443.5500",
            "2. high": "2462.5000",
            "3. low": "2415.6000",
            "4. close": "2452.7500",
            "5. volume": "285892"
        },
        "2023-09-12": {
            "1. open": "2489.7000",
            "2. high": "2489.7000",
            "3. low": "2435.2000",
            "4. close": "2437.9500",
            "5. volume": "314114"
        },
        "2023-09-11": {
            "1. open": "2455.9500",
            "2. high": "2476.0000",
            "3. low": "2452.0500",
            "4. close": "2474.4000",
            "5. volume": "733192"
        },
        "2023-09-08": {
            "1. open": "2436.4000",
            "2. high": "2455.6500",
            "3. low": "2423.4000",
            "4. close": "2449.0500",
            "5. volume": "890656"
        },
        "2023-09-07": {
            "1. open": "2425.8500",
            "2. high": "2438.0000",
            "3. low": "2411.4000",
            "4. close": "2431.5000",
            "5. volume": "202216"
        },
        "2023-09-06": {
            "1. open": "2422.9500",
            "2. high": "2436.0000",
            "3. low": "2418.0000",
            "4. close": "2428.1000",
            "5. volume": "350500"
        },
        "2023-09-05": {
            "1. open": "2418.2500",
            "2. high": "2433.9500",
            "3. low": "2411.0000",
            "4. close": "2423.9500",
            "5. volume": "403438"
        },
        "2023-09-04": {
            "1. open": "2410.0500",
            "2. high": "2423.0000",
            "3. low": "2406.0000",
            "4. close": "2410.1500",
            "5. volume": "487826"
        },
        "2023-09-01": {
            "1. open": "2408.0000",
            "2. high": "2425.7000",
            "3. low": "2401.3000",
            "4. close": "2413.0500",
            "5. volume": "1446414"
        },
        "2023-08-31": {
            "1. open": "2420.0500",
            "2. high": "2425.9000",
            "3. low": "2400.0000",
            "4. close": "2406.9000",
            "5. volume": "483982"
        },
        "2023-08-30": {
            "1. open": "2430.3000",
            "2. high": "2443.2500",
            "3. low": "2415.0500",
            "4. close": "2418.3000",
            "5. volume": "1847756"
        },
        "2023-08-29": {
            "1. open": "2447.0000",
            "2. high": "2452.1500",
            "3. low": "2408.4500",
            "4. close": "2420.2500",
            "5. volume": "440308"
        },
        "2023-08-28": {
            "1. open": "2474.0000",
            "2. high": "2483.5000",
            "3. low": "2432.0000",
            "4. close": "2442.5500",
            "5. volume": "698806"
        },
        "2023-08-25": {
            "1. open": "2454.0000",
            "2. high": "2505.0000",
            "3. low": "2443.9500",
            "4. close": "2469.9500",
            "5. volume": "2425806"
        },
        "2023-08-24": {
            "1. open": "2542.0000",
            "2. high": "2542.0000",
            "3. low": "2471.6000",
            "4. close": "2478.6500",
            "5. volume": "605208"
        },
        "2023-08-23": {
            "1. open": "2527.9500",
            "2. high": "2542.4000",
            "3. low": "2518.0500",
            "4. close": "2523.1500",
            "5. volume": "314658"
        },
        "2023-08-22": {
            "1. open": "2518.2500",
            "2. high": "2537.4500",
            "3. low": "2498.5500",
            "4. close": "2519.0000",
            "5. volume": "231980"
        },
        "2023-08-21": {
            "1. open": "2531.0000",
            "2. high": "2554.9000",
            "3. low": "2513.5500",
            "4. close": "2518.2500",
            "5. volume": "312152"
        },
        "2023-08-18": {
            "1. open": "2532.0000",
            "2. high": "2577.0000",
            "3. low": "2508.5000",
            "4. close": "2556.7000",
            "5. volume": "2288622"
        },
        "2023-08-17": {
            "1. open": "2568.0000",
            "2. high": "2577.9500",
            "3. low": "2532.2000",
            "4. close": "2537.7500",
            "5. volume": "279228"
        },
        "2023-08-16": {
            "1. open": "2556.6500",
            "2. high": "2582.1500",
            "3. low": "2550.6500",
            "4. close": "2574.9000",
            "5. volume": "175742"
        },
        "2023-08-14": {
            "1. open": "2533.0500",
            "2. high": "2582.0000",
            "3. low": "2524.2000",
            "4. close": "2576.7500",
            "5. volume": "815800"
        },
        "2023-08-11": {
            "1. open": "2535.4500",
            "2. high": "2558.3000",
            "3. low": "2512.1000",
            "4. close": "2548.0000",
            "5. volume": "594940"
        },
        "2023-08-10": {
            "1. open": "2527.0000",
            "2. high": "2550.0000",
            "3. low": "2508.8000",
            "4. close": "2535.6500",
            "5. volume": "401654"
        },
        "2023-08-09": {
            "1. open": "2507.0000",
            "2. high": "2529.4000",
            "3. low": "2481.0000",
            "4. close": "2523.5500",
            "5. volume": "425596"
        },
        "2023-08-08": {
            "1. open": "2525.3000",
            "2. high": "2534.6000",
            "3. low": "2499.4500",
            "4. close": "2505.6500",
            "5. volume": "303510"
        },
        "2023-08-07": {
            "1. open": "2515.0000",
            "2. high": "2528.3500",
            "3. low": "2505.0500",
            "4. close": "2523.4500",
            "5. volume": "586260"
        },
        "2023-08-04": {
            "1. open": "2485.0000",
            "2. high": "2517.2000",
            "3. low": "2472.0000",
            "4. close": "2510.1500",
            "5. volume": "1419590"
        },
        "2023-08-03": {
            "1. open": "2471.4500",
            "2. high": "2499.9000",
            "3. low": "2458.0000",
            "4. close": "2474.9500",
            "5. volume": "421894"
        },
        "2023-08-02": {
            "1. open": "2500.0000",
            "2. high": "2511.8000",
            "3. low": "2463.2000",
            "4. close": "2486.3500",
            "5. volume": "368980"
        },
        "2023-08-01": {
            "1. open": "2547.8500",
            "2. high": "2559.0000",
            "3. low": "2505.9000",
            "4. close": "2512.6500",
            "5. volume": "340426"
        },
        "2023-07-31": {
            "1. open": "2527.9000",
            "2. high": "2553.6500",
            "3. low": "2518.7500",
            "4. close": "2547.8500",
            "5. volume": "170040"
        },
        "2023-07-28": {
            "1. open": "2509.0500",
            "2. high": "2541.9000",
            "3. low": "2501.0000",
            "4. close": "2527.6000",
            "5. volume": "1289934"
        },
        "2023-07-27": {
            "1. open": "2529.0000",
            "2. high": "2538.0000",
            "3. low": "2491.4500",
            "4. close": "2506.3000",
            "5. volume": "202278"
        },
        "2023-07-26": {
            "1. open": "2480.1000",
            "2. high": "2547.2500",
            "3. low": "2480.1000",
            "4. close": "2525.7000",
            "5. volume": "265918"
        },
        "2023-07-25": {
            "1. open": "2491.5000",
            "2. high": "2505.0000",
            "3. low": "2480.0500",
            "4. close": "2484.7000",
            "5. volume": "398476"
        },
        "2023-07-24": {
            "1. open": "2484.0000",
            "2. high": "2514.8000",
            "3. low": "2469.5500",
            "4. close": "2487.5500",
            "5. volume": "456610"
        },
        "2023-07-21": {
            "1. open": "2603.0000",
            "2. high": "2613.8000",
            "3. low": "2523.3500",
            "4. close": "2536.2000",
            "5. volume": "1793976"
        },
        "2023-07-20": {
            "1. open": "2589.0000",
            "2. high": "2632.0000",
            "3. low": "2582.0000",
            "4. close": "2619.8000",
            "5. volume": "801360"
        },
        "2023-07-19": {
            "1. open": "2567.7465",
            "2. high": "2588.6004",
            "3. low": "2535.5136",
            "4. close": "2575.0000",
            "5. volume": "1564670"
        },
        "2023-07-18": {
            "1. open": "2549.6580",
            "2. high": "2573.1866",
            "3. low": "2533.2923",
            "4. close": "2559.0423",
            "5. volume": "728888"
        },
        "2023-07-17": {
            "1. open": "2490.4058",
            "2. high": "2553.2394",
            "3. low": "2473.9494",
            "4. close": "2535.4683",
            "5. volume": "907280"
        },
        "2023-07-14": {
            "1. open": "2494.3499",
            "2. high": "2503.1901",
            "3. low": "2469.5973",
            "4. close": "2483.3336",
            "5. volume": "998646"
        },
        "2023-07-13": {
            "1. open": "2521.4146",
            "2. high": "2538.6871",
            "3. low": "2482.2909",
            "4. close": "2487.1871",
            "5. volume": "523146"
        },
        "2023-07-12": {
            "1. open": "2511.3957",
            "2. high": "2540.7271",
            "3. low": "2504.2782",
            "4. close": "2508.0863",
            "5. volume": "650442"
        },
        "2023-07-11": {
            "1. open": "2493.5792",
            "2. high": "2511.3957",
            "3. low": "2482.9710",
            "4. close": "2506.3636",
            "5. volume": "1054808"
        },
        "2023-07-10": {
            "1. open": "2435.3697",
            "2. high": "2497.9313",
            "3. low": "2423.3561",
            "4. close": "2479.9335",
            "5. volume": "2221140"
        },
        "2023-07-07": {
            "1. open": "2387.1338",
            "2. high": "2416.3292",
            "3. low": "2382.2377",
            "4. close": "2389.5365",
            "5. volume": "1153536"
        },
        "2023-07-06": {
            "1. open": "2335.6338",
            "2. high": "2397.5607",
            "3. low": "2335.6338",
            "4. close": "2392.1659",
            "5. volume": "1238818"
        },
        "2023-07-05": {
            "1. open": "2357.8930",
            "2. high": "2361.0211",
            "3. low": "2335.3618",
            "4. close": "2343.6127",
            "5. volume": "123536"
        },
        "2023-07-04": {
            "1. open": "2376.4349",
            "2. high": "2381.4217",
            "3. low": "2333.1404",
            "4. close": "2346.7408",
            "5. volume": "379646"
        },
        "2023-07-03": {
            "1. open": "2314.9613",
            "2. high": "2377.3415",
            "3. low": "2314.9613",
            "4. close": "2371.1761",
            "5. volume": "1034428"
        },
        "2023-06-30": {
            "1. open": "2303.0383",
            "2. high": "2318.1347",
            "3. low": "2296.6461",
            "4. close": "2312.6945",
            "5. volume": "579648"
        },
        "2023-06-28": {
            "1. open": "2281.2324",
            "2. high": "2300.4996",
            "3. low": "2264.6400",
            "4. close": "2293.3367",
            "5. volume": "343242"
        },
        "2023-06-27": {
            "1. open": "2267.6320",
            "2. high": "2275.7923",
            "3. low": "2254.3944",
            "4. close": "2262.9173",
            "5. volume": "297844"
        },
        "2023-06-26": {
            "1. open": "2270.3521",
            "2. high": "2281.1417",
            "3. low": "2256.9784",
            "4. close": "2261.4665",
            "5. volume": "395564"
        },
        "2023-06-23": {
            "1. open": "2293.9261",
            "2. high": "2296.4648",
            "3. low": "2276.7896",
            "4. close": "2280.5524",
            "5. volume": "579992"
        },
        "2023-06-22": {
            "1. open": "2322.6681",
            "2. high": "2332.8231",
            "3. low": "2295.9661",
            "4. close": "2299.0035",
            "5. volume": "123240"
        },
        "2023-06-21": {
            "1. open": "2317.8173",
            "2. high": "2329.3776",
            "3. low": "2310.2011",
            "4. close": "2324.3908",
            "5. volume": "289420"
        },
        "2023-06-20": {
            "1. open": "2312.5132",
            "2. high": "2324.7535",
            "3. low": "2298.4595",
            "4. close": "2309.1131",
            "5. volume": "342718"
        },
        "2023-06-19": {
            "1. open": "2341.2553",
            "2. high": "2342.8873",
            "3. low": "2306.0757",
            "4. close": "2313.4199",
            "5. volume": "331132"
        },
        "2023-06-16": {
            "1. open": "2317.1373",
            "2. high": "2340.1673",
            "3. low": "2317.1373",
            "4. close": "2335.0898",
            "5. volume": "301130"
        },
        "2023-06-15": {
            "1. open": "2309.3851",
            "2. high": "2322.8495",
            "3. low": "2298.6408",
            "4. close": "2313.4652",
            "5. volume": "568880"
        },
        "2023-06-14": {
            "1. open": "2283.0911",
            "2. high": "2316.5933",
            "3. low": "2281.7764",
            "4. close": "2314.4173",
            "5. volume": "393474"
        },
        "2023-06-13": {
            "1. open": "2258.3385",
            "2. high": "2287.8512",
            "3. low": "2254.2584",
            "4. close": "2285.2218",
            "5. volume": "411018"
        },
        "2023-06-12": {
            "1. open": "2246.7782",
            "2. high": "2256.7518",
            "3. low": "2235.0819",
            "4. close": "2251.4023",
            "5. volume": "151098"
        },
        "2023-06-09": {
            "1. open": "2262.2372",
            "2. high": "2274.0695",
            "3. low": "2246.8235",
            "4. close": "2250.3143",
            "5. volume": "339280"
        },
        "2023-06-08": {
            "1. open": "2268.9014",
            "2. high": "2281.2324",
            "3. low": "2258.5651",
            "4. close": "2266.5440",
            "5. volume": "272972"
        },
        "2023-06-07": {
            "1. open": "2254.1224",
            "2. high": "2266.3173",
            "3. low": "2241.6554",
            "4. close": "2264.5040",
            "5. volume": "422682"
        },
        "2023-06-06": {
            "1. open": "2249.7702",
            "2. high": "2257.7491",
            "3. low": "2232.7698",
            "4. close": "2248.8182",
            "5. volume": "231094"
        },
        "2023-06-05": {
            "1. open": "2235.0819",
            "2. high": "2251.9463",
            "3. low": "2228.7350",
            "4. close": "2245.6901",
            "5. volume": "238058"
        },
        "2023-06-02": {
            "1. open": "2244.0581",
            "2. high": "2251.1303",
            "3. low": "2222.3429",
            "4. close": "2225.8790",
            "5. volume": "202448"
        },
        "2023-06-01": {
            "1. open": "2246.7782",
            "2. high": "2252.6263",
            "3. low": "2228.5990",
            "4. close": "2232.3165",
            "5. volume": "480548"
        },
        "2023-05-31": {
            "1. open": "2273.0268",
            "2. high": "2274.8402",
            "3. low": "2231.9991",
            "4. close": "2243.7861",
            "5. volume": "410152"
        },
        "2023-05-30": {
            "1. open": "2284.8592",
            "2. high": "2300.6809",
            "3. low": "2279.3283",
            "4. close": "2284.3151",
            "5. volume": "292886"
        },
        "2023-05-29": {
            "1. open": "2283.9525",
            "2. high": "2293.9261",
            "3. low": "2273.0268",
            "4. close": "2284.6778",
            "5. volume": "832422"
        },
        "2023-05-26": {
            "1. open": "2224.6549",
            "2. high": "2275.7923",
            "3. low": "2220.6202",
            "4. close": "2272.6642",
            "5. volume": "522242"
        },
        "2023-05-25": {
            "1. open": "2206.4305",
            "2. high": "2219.9855",
            "3. low": "2190.2914",
            "4. close": "2211.0092",
            "5. volume": "372388"
        },
        "2023-05-24": {
            "1. open": "2218.3081",
            "2. high": "2233.1778",
            "3. low": "2206.2491",
            "4. close": "2209.6492",
            "5. volume": "308638"
        },
        "2023-05-23": {
            "1. open": "2234.9912",
            "2. high": "2237.9379",
            "3. low": "2223.0682",
            "4. close": "2225.1083",
            "5. volume": "174994"
        },
        "2023-05-22": {
            "1. open": "2203.2570",
            "2. high": "2234.9912",
            "3. low": "2203.2570",
            "4. close": "2225.4710",
            "5. volume": "288272"
        },
        "2023-05-19": {
            "1. open": "2205.7051",
            "2. high": "2217.5374",
            "3. low": "2193.7821",
            "4. close": "2214.8627",
            "5. volume": "109760"
        },
        "2023-05-18": {
            "1. open": "2225.7430",
            "2. high": "2226.9217",
            "3. low": "2201.4437",
            "4. close": "2206.7478",
            "5. volume": "113646"
        },
        "2023-05-17": {
            "1. open": "2230.7751",
            "2. high": "2233.8125",
            "3. low": "2202.5317",
            "4. close": "2211.2359",
            "5. volume": "316596"
        },
        "2023-05-16": {
            "1. open": "2263.0986",
            "2. high": "2264.9120",
            "3. low": "2222.2975",
            "4. close": "2224.8816",
            "5. volume": "166596"
        },
        "2023-05-15": {
            "1. open": "2254.0317",
            "2. high": "2270.1254",
            "3. low": "2241.8820",
            "4. close": "2255.9811",
            "5. volume": "135256"
        },
        "2023-05-12": {
            "1. open": "2245.8715",
            "2. high": "2255.8451",
            "3. low": "2227.3297",
            "4. close": "2252.3090",
            "5. volume": "122854"
        },
        "2023-05-11": {
            "1. open": "2266.2720",
            "2. high": "2274.8856",
            "3. low": "2242.9701",
            "4. close": "2247.0502",
            "5. volume": "197700"
        },
        "2023-05-10": {
            "1. open": "2253.6690",
            "2. high": "2266.6347",
            "3. low": "2249.9516",
            "4. close": "2263.3706",
            "5. volume": "198166"
        },
        "2023-05-09": {
            "1. open": "2244.0581",
            "2. high": "2254.8930",
            "3. low": "2233.6312",
            "4. close": "2247.8209",
            "5. volume": "130440"
        },
        "2023-05-08": {
            "1. open": "2222.2522",
            "2. high": "2251.7650",
            "3. low": "2216.7214",
            "4. close": "2240.7487",
            "5. volume": "185192"
        },
        "2023-05-05": {
            "1. open": "2215.9507",
            "2. high": "2231.9991",
            "3. low": "2208.4705",
            "4. close": "2213.5026",
            "5. volume": "162966"
        },
        "2023-05-04": {
            "1. open": "2197.2729",
            "2. high": "2223.4309",
            "3. low": "2188.9767",
            "4. close": "2219.3961",
            "5. volume": "176872"
        },
        "2023-05-03": {
            "1. open": "2218.6708",
            "2. high": "2218.6708",
            "3. low": "2188.1607",
            "4. close": "2194.0088",
            "5. volume": "178778"
        },
        "2023-05-02": {
            "1. open": "2212.3239",
            "2. high": "2217.7641",
            "3. low": "2202.1237",
            "4. close": "2213.2760",
            "5. volume": "291696"
        },
        "2023-04-28": {
            "1. open": "2157.7865",
            "2. high": "2197.8169",
            "3. low": "2157.7412",
            "4. close": "2194.3715",
            "5. volume": "789944"
        },
        "2023-04-27": {
            "1. open": "2144.3222",
            "2. high": "2160.6426",
            "3. low": "2143.4155",
            "4. close": "2155.6558",
            "5. volume": "171544"
        },
        "2023-04-26": {
            "1. open": "2157.7412",
            "2. high": "2159.2826",
            "3. low": "2134.2126",
            "4. close": "2141.6474",
            "5. volume": "291240"
        },
        "2023-04-25": {
            "1. open": "2147.7676",
            "2. high": "2158.8292",
            "3. low": "2131.0392",
            "4. close": "2153.4798",
            "5. volume": "184698"
        },
        "2023-04-24": {
            "1. open": "2144.3222",
            "2. high": "2160.5519",
            "3. low": "2129.5431",
            "4. close": "2137.2047",
            "5. volume": "507358"
        },
        "2023-04-21": {
            "1. open": "2128.9538",
            "2. high": "2140.5594",
            "3. low": "2119.8415",
            "4. close": "2129.7245",
            "5. volume": "198768"
        },
        "2023-04-20": {
            "1. open": "2130.9032",
            "2. high": "2138.8820",
            "3. low": "2115.3081",
            "4. close": "2126.8231",
            "5. volume": "280394"
        },
        "2023-04-19": {
            "1. open": "2118.9349",
            "2. high": "2137.9754",
            "3. low": "2114.6281",
            "4. close": "2132.2179",
            "5. volume": "192174"
        },
        "2023-04-18": {
            "1. open": "2149.4903",
            "2. high": "2154.3864",
            "3. low": "2108.9613",
            "4. close": "2121.7003",
            "5. volume": "303610"
        },
        "2023-04-17": {
            "1. open": "2189.6567",
            "2. high": "2189.6567",
            "3. low": "2129.9965",
            "4. close": "2145.9542",
            "5. volume": "588864"
        },
        "2023-04-13": {
            "1. open": "2130.7218",
            "2. high": "2145.1382",
            "3. low": "2123.6043",
            "4. close": "2135.8446",
            "5. volume": "424136"
        },
        "2023-04-12": {
            "1. open": "2118.3002",
            "2. high": "2147.2689",
            "3. low": "2112.6334",
            "4. close": "2127.4577",
            "5. volume": "396328"
        },
        "2023-04-11": {
            "1. open": "2112.5880",
            "2. high": "2122.5616",
            "3. low": "2107.1479",
            "4. close": "2118.3002",
            "5. volume": "210020"
        },
        "2023-04-10": {
            "1. open": "2127.0951",
            "2. high": "2131.0845",
            "3. low": "2105.2438",
            "4. close": "2107.6919",
            "5. volume": "187190"
        },
        "2023-04-06": {
            "1. open": "2103.5211",
            "2. high": "2134.8019",
            "3. low": "2101.7531",
            "4. close": "2122.5616",
            "5. volume": "289284"
        },
        "2023-04-05": {
            "1. open": "2123.2416",
            "2. high": "2127.6391",
            "3. low": "2093.0942",
            "4. close": "2108.5079",
            "5. volume": "516000"
        },
        "2023-04-03": {
            "1. open": "2126.2790",
            "2. high": "2129.9511",
            "3. low": "2098.9877",
            "4. close": "2114.1747",
            "5. volume": "428430"
        },
        "2023-03-31": {
            "1. open": "2045.4930",
            "2. high": "2124.3750",
            "3. low": "2044.1783",
            "4. close": "2113.5401",
            "5. volume": "1234338"
        },
        "2023-03-29": {
            "1. open": "2032.7086",
            "2. high": "2035.5194",
            "3. low": "2004.9186",
            "4. close": "2026.6791",
            "5. volume": "318062"
        },
        "2023-03-28": {
            "1. open": "2032.1193",
            "2. high": "2045.4930",
            "3. low": "2028.7192",
            "4. close": "2038.1941",
            "5. volume": "227436"
        },
        "2023-03-27": {
            "1. open": "2008.7720",
            "2. high": "2043.6796",
            "3. low": "1995.1717",
            "4. close": "2028.7192",
            "5. volume": "630892"
        },
        "2023-03-24": {
            "1. open": "2037.8768",
            "2. high": "2040.0528",
            "3. low": "1992.9049",
            "4. close": "1997.8917",
            "5. volume": "356432"
        },
        "2023-03-23": {
            "1. open": "2058.1866",
            "2. high": "2058.1866",
            "3. low": "2034.3860",
            "4. close": "2037.8314",
            "5. volume": "416894"
        },
        "2023-03-22": {
            "1. open": "2067.3442",
            "2. high": "2077.4991",
            "3. low": "2058.1866",
            "4. close": "2064.2161",
            "5. volume": "461434"
        },
        "2023-03-21": {
            "1. open": "2014.6655",
            "2. high": "2061.6774",
            "3. low": "2011.0387",
            "4. close": "2058.2320",
            "5. volume": "883492"
        },
        "2023-03-20": {
            "1. open": "2015.5722",
            "2. high": "2015.5722",
            "3. low": "1976.5845",
            "4. close": "1996.1690",
            "5. volume": "451494"
        },
        "2023-03-17": {
            "1. open": "2039.1461",
            "2. high": "2041.4582",
            "3. low": "2006.4146",
            "4. close": "2015.6175",
            "5. volume": "732562"
        },
        "2023-03-16": {
            "1. open": "2028.3112",
            "2. high": "2044.5409",
            "3. low": "1996.8037",
            "4. close": "2018.3376",
            "5. volume": "507464"
        },
        "2023-03-15": {
            "1. open": "2071.6963",
            "2. high": "2084.4806",
            "3. low": "2020.1056",
            "4. close": "2028.1298",
            "5. volume": "845474"
        },
        "2023-03-14": {
            "1. open": "2068.2962",
            "2. high": "2089.9208",
            "3. low": "2057.8693",
            "4. close": "2064.0801",
            "5. volume": "658652"
        },
        "2023-03-13": {
            "1. open": "2110.7746",
            "2. high": "2125.2817",
            "3. low": "2062.7201",
            "4. close": "2071.6963",
            "5. volume": "661936"
        },
        "2023-03-10": {
            "1. open": "2124.6470",
            "2. high": "2124.6470",
            "3. low": "2099.1690",
            "4. close": "2106.3772",
            "5. volume": "674612"
        },
        "2023-03-09": {
            "1. open": "2194.0995",
            "2. high": "2194.0995",
            "3. low": "2136.2980",
            "4. close": "2139.9247",
            "5. volume": "599238"
        },
        "2023-03-08": {
            "1. open": "2177.1444",
            "2. high": "2194.1901",
            "3. low": "2163.7707",
            "4. close": "2191.9688",
            "5. volume": "199564"
        },
        "2023-03-06": {
            "1. open": "2171.5229",
            "2. high": "2198.2702",
            "3. low": "2171.5229",
            "4. close": "2183.1285",
            "5. volume": "337694"
        },
        "2023-03-03": {
            "1. open": "2125.2817",
            "2. high": "2169.7095",
            "3. low": "2122.4710",
            "4. close": "2162.5013",
            "5. volume": "533898"
        },
        "2023-03-02": {
            "1. open": "2113.4947",
            "2. high": "2131.4472",
            "3. low": "2105.0625",
            "4. close": "2110.6386",
            "5. volume": "179944"
        },
        "2023-03-01": {
            "1. open": "2123.6496",
            "2. high": "2126.6417",
            "3. low": "2106.7399",
            "4. close": "2124.6017",
            "5. volume": "367448"
        },
        "2023-02-28": {
            "1. open": "2153.3891",
            "2. high": "2153.3891",
            "3. low": "2098.7610",
            "4. close": "2105.2892",
            "5. volume": "600470"
        },
        "2023-02-27": {
            "1. open": "2156.6532",
            "2. high": "2166.0827",
            "3. low": "2132.9432",
            "4. close": "2148.0396",
            "5. volume": "494908"
        },
        "2023-02-24": {
            "1. open": "2153.3891",
            "2. high": "2172.0669",
            "3. low": "2147.6316",
            "4. close": "2163.1813",
            "5. volume": "499300"
        },
        "2023-02-23": {
            "1. open": "2154.2958",
            "2. high": "2171.4776",
            "3. low": "2141.1488",
            "4. close": "2146.6342",
            "5. volume": "531688"
        },
        "2023-02-22": {
            "1. open": "2201.4437",
            "2. high": "2203.2570",
            "3. low": "2154.3411",
            "4. close": "2157.0158",
            "5. volume": "577274"
        },
        "2023-02-21": {
            "1. open": "2195.0968",
            "2. high": "2217.7641",
            "3. low": "2187.3446",
            "4. close": "2207.3371",
            "5. volume": "335548"
        },
        "2023-02-20": {
            "1. open": "2212.6866",
            "2. high": "2220.8922",
            "3. low": "2185.4406",
            "4. close": "2189.9287",
            "5. volume": "442830"
        },
        "2023-02-17": {
            "1. open": "2198.6783",
            "2. high": "2218.5801",
            "3. low": "2185.6673",
            "4. close": "2212.1879",
            "5. volume": "211872"
        },
        "2023-02-16": {
            "1. open": "2221.3908",
            "2. high": "2233.1778",
            "3. low": "2198.7236",
            "4. close": "2202.9397",
            "5. volume": "554736"
        },
        "2023-02-15": {
            "1. open": "2164.9947",
            "2. high": "2209.6039",
            "3. low": "2153.3891",
            "4. close": "2203.3477",
            "5. volume": "734144"
        },
        "2023-02-14": {
            "1. open": "2108.2359",
            "2. high": "2158.8292",
            "3. low": "2107.1479",
            "4. close": "2155.5651",
            "5. volume": "249626"
        },
        "2023-02-13": {
            "1. open": "2119.4789",
            "2. high": "2130.7218",
            "3. low": "2098.1263",
            "4. close": "2106.0145",
            "5. volume": "159672"
        },
        "2023-02-10": {
            "1. open": "2137.0687",
            "2. high": "2137.0687",
            "3. low": "2104.9718",
            "4. close": "2118.3455",
            "5. volume": "254636"
        },
        "2023-02-09": {
            "1. open": "2137.3860",
            "2. high": "2149.5810",
            "3. low": "2116.2601",
            "4. close": "2135.6180",
            "5. volume": "177704"
        },
        "2023-02-08": {
            "1. open": "2095.6329",
            "2. high": "2139.4261",
            "3. low": "2091.8702",
            "4. close": "2132.3539",
            "5. volume": "537700"
        },
        "2023-02-07": {
            "1. open": "2096.2676",
            "2. high": "2109.8680",
            "3. low": "2079.1312",
            "4. close": "2090.7368",
            "5. volume": "450188"
        },
        "2023-02-06": {
            "1. open": "2108.0546",
            "2. high": "2108.0546",
            "3. low": "2091.5075",
            "4. close": "2095.8143",
            "5. volume": "412526"
        },
        "2023-02-03": {
            "1. open": "2126.1884",
            "2. high": "2128.8178",
            "3. low": "2079.2218",
            "4. close": "2111.7267",
            "5. volume": "297608"
        },
        "2023-02-02": {
            "1. open": "2108.0546",
            "2. high": "2128.6364",
            "3. low": "2095.6783",
            "4. close": "2109.6866",
            "5. volume": "208362"
        },
        "2023-02-01": {
            "1. open": "2157.9225",
            "2. high": "2158.7386",
            "3. low": "2089.9208",
            "4. close": "2119.8869",
            "5. volume": "1147338"
        },
        "2023-01-31": {
            "1. open": "2162.4560",
            "2. high": "2163.4533",
            "3. low": "2123.1963",
            "4. close": "2134.2579",
            "5. volume": "200592"
        },
        "2023-01-30": {
            "1. open": "2119.6149",
            "2. high": "2148.3116",
            "3. low": "2086.4300",
            "4. close": "2131.9005",
            "5. volume": "2784388"
        },
        "2023-01-27": {
            "1. open": "2159.6906",
            "2. high": "2165.2214",
            "3. low": "2096.3583",
            "4. close": "2119.6149",
            "5. volume": "905164"
        },
        "2023-01-25": {
            "1. open": "2185.1232",
            "2. high": "2189.4754",
            "3. low": "2158.8292",
            "4. close": "2160.5973",
            "5. volume": "207828"
        },
        "2023-01-24": {
            "1. open": "2205.5238",
            "2. high": "2215.8600",
            "3. low": "2165.7654",
            "4. close": "2189.7927",
            "5. volume": "698698"
        },
        "2023-01-23": {
            "1. open": "2221.3908",
            "2. high": "2235.8979",
            "3. low": "2199.6303",
            "4. close": "2202.8944",
            "5. volume": "427720"
        },
        "2023-01-20": {
            "1. open": "2250.1329",
            "2. high": "2250.1329",
            "3. low": "2210.6012",
            "4. close": "2214.7720",
            "5. volume": "348024"
        },
        "2023-01-19": {
            "1. open": "2243.3327",
            "2. high": "2249.4529",
            "3. low": "2228.1910",
            "4. close": "2240.5220",
            "5. volume": "403116"
        },
        "2023-01-18": {
            "1. open": "2247.6849",
            "2. high": "2259.0185",
            "3. low": "2230.8658",
            "4. close": "2243.6954",
            "5. volume": "253628"
        },
        "2023-01-17": {
            "1. open": "2224.2469",
            "2. high": "2251.7650",
            "3. low": "2223.2042",
            "4. close": "2247.2768",
            "5. volume": "373940"
        },
        "2023-01-16": {
            "1. open": "2243.9674",
            "2. high": "2248.3649",
            "3. low": "2208.7425",
            "4. close": "2216.5854",
            "5. volume": "280012"
        },
        "2023-01-13": {
            "1. open": "2238.2553",
            "2. high": "2242.4261",
            "3. low": "2207.6092",
            "4. close": "2237.1219",
            "5. volume": "497964"
        },
        "2023-01-12": {
            "1. open": "2289.3926",
            "2. high": "2295.6488",
            "3. low": "2235.5805",
            "4. close": "2241.4287",
            "5. volume": "370686"
        },
        "2023-01-11": {
            "1. open": "2316.7746",
            "2. high": "2319.4947",
            "3. low": "2286.6725",
            "4. close": "2289.8460",
            "5. volume": "255590"
        },
        "2023-01-10": {
            "1. open": "2361.0665",
            "2. high": "2361.9278",
            "3. low": "2308.4784",
            "4. close": "2319.2680",
            "5. volume": "305284"
        },
        "2023-01-09": {
            "1. open": "2306.3477",
            "2. high": "2359.0264",
            "3. low": "2302.1769",
            "4. close": "2354.2663",
            "5. volume": "596984"
        },
        "2023-01-06": {
            "1. open": "2293.0194",
            "2. high": "2309.7931",
            "3. low": "2283.6351",
            "4. close": "2300.4996",
            "5. volume": "227188"
        },
        "2023-01-05": {
            "1. open": "2289.3926",
            "2. high": "2299.3662",
            "3. low": "2270.5788",
            "4. close": "2278.9657",
            "5. volume": "287814"
        },
        "2023-01-04": {
            "1. open": "2320.2201",
            "2. high": "2320.7641",
            "3. low": "2280.1897",
            "4. close": "2283.1818",
            "5. volume": "345852"
        },
        "2023-01-03": {
            "1. open": "2328.1083",
            "2. high": "2332.9137",
            "3. low": "2310.2918",
            "4. close": "2318.4067",
            "5. volume": "272248"
        },
        "2023-01-02": {
            "1. open": "2318.3160",
            "2. high": "2339.2606",
            "3. low": "2310.4278",
            "4. close": "2334.8631",
            "5. volume": "349224"
        },
        "2022-12-30": {
            "1. open": "2309.3398",
            "2. high": "2336.4498",
            "3. low": "2305.3050",
            "4. close": "2310.4278",
            "5. volume": "154940"
        },
        "2022-12-29": {
            "1. open": "2295.7848",
            "2. high": "2311.1532",
            "3. low": "2290.7526",
            "4. close": "2305.3050",
            "5. volume": "314458"
        },
        "2022-12-28": {
            "1. open": "2299.2755",
            "2. high": "2311.9692",
            "3. low": "2285.9925",
            "4. close": "2307.0277",
            "5. volume": "337850"
        },
        "2022-12-27": {
            "1. open": "2293.0194",
            "2. high": "2310.9718",
            "3. low": "2279.7364",
            "4. close": "2307.5717",
            "5. volume": "369674"
        },
        "2022-12-26": {
            "1. open": "2279.1470",
            "2. high": "2304.8517",
            "3. low": "2261.2399",
            "4. close": "2288.9393",
            "5. volume": "190764"
        },
        "2022-12-23": {
            "1. open": "2324.7535",
            "2. high": "2348.1008",
            "3. low": "2260.3785",
            "4. close": "2268.1307",
            "5. volume": "614294"
        },
        "2022-12-22": {
            "1. open": "2353.0423",
            "2. high": "2363.4239",
            "3. low": "2326.4762",
            "4. close": "2337.3565",
            "5. volume": "186212"
        },
        "2022-12-21": {
            "1. open": "2377.3415",
            "2. high": "2387.8592",
            "3. low": "2335.9511",
            "4. close": "2343.2500",
            "5. volume": "155018"
        },
        "2022-12-20": {
            "1. open": "2351.9089",
            "2. high": "2380.9683",
            "3. low": "2327.1109",
            "4. close": "2376.5709",
            "5. volume": "258196"
        },
        "2022-12-19": {
            "1. open": "2342.8420",
            "2. high": "2360.3411",
            "3. low": "2328.1083",
            "4. close": "2357.3944",
            "5. volume": "135242"
        },
        "2022-12-16": {
            "1. open": "2330.1937",
            "2. high": "2374.6215",
            "3. low": "2319.4040",
            "4. close": "2325.7509",
            "5. volume": "339020"
        },
        "2022-12-15": {
            "1. open": "2366.0079",
            "2. high": "2370.9040",
            "3. low": "2331.1004",
            "4. close": "2338.1272",
            "5. volume": "190430"
        },
        "2022-12-14": {
            "1. open": "2385.6831",
            "2. high": "2393.2086",
            "3. low": "2367.3680",
            "4. close": "2370.9040",
            "5. volume": "84904"
        },
        "2022-12-13": {
            "1. open": "2372.8081",
            "2. high": "2387.4965",
            "3. low": "2363.5145",
            "4. close": "2379.3363",
            "5. volume": "130740"
        },
        "2022-12-12": {
            "1. open": "2348.3275",
            "2. high": "2378.2482",
            "3. low": "2343.7940",
            "4. close": "2368.5013",
            "5. volume": "235382"
        },
        "2022-12-09": {
            "1. open": "2401.7315",
            "2. high": "2412.3398",
            "3. low": "2359.3438",
            "4. close": "2365.6452",
            "5. volume": "311784"
        },
        "2022-12-08": {
            "1. open": "2416.7826",
            "2. high": "2416.7826",
            "3. low": "2393.7073",
            "4. close": "2402.2755",
            "5. volume": "187070"
        },
        "2022-12-07": {
            "1. open": "2436.0951",
            "2. high": "2442.9406",
            "3. low": "2396.3820",
            "4. close": "2402.6382",
            "5. volume": "232258"
        },
        "2022-12-06": {
            "1. open": "2411.7958",
            "2. high": "2445.3433",
            "3. low": "2411.7958",
            "4. close": "2437.4098",
            "5. volume": "395478"
        },
        "2022-12-05": {
            "1. open": "2466.1518",
            "2. high": "2466.1518",
            "3. low": "2428.4335",
            "4. close": "2432.5136",
            "5. volume": "417396"
        },
        "2022-12-02": {
            "1. open": "2471.8640",
            "2. high": "2491.2672",
            "3. low": "2448.9701",
            "4. close": "2468.5999",
            "5. volume": "229006"
        },
        "2022-12-01": {
            "1. open": "2480.7042",
            "2. high": "2497.6593",
            "3. low": "2462.5704",
            "4. close": "2468.8719",
            "5. volume": "490774"
        },
        "2022-11-30": {
            "1. open": "2461.6637",
            "2. high": "2487.5951",
            "3. low": "2447.2474",
            "4. close": "2477.4401",
            "5. volume": "233042"
        },
        "2022-11-29": {
            "1. open": "2451.7808",
            "2. high": "2475.7174",
            "3. low": "2442.0792",
            "4. close": "2458.0823",
            "5. volume": "451318"
        },
        "2022-11-28": {
            "1. open": "2358.6184",
            "2. high": "2467.6479",
            "3. low": "2343.7940",
            "4. close": "2455.3622",
            "5. volume": "717822"
        },
        "2022-11-25": {
            "1. open": "2342.0260",
            "2. high": "2379.2909",
            "3. low": "2340.4846",
            "4. close": "2372.8534",
            "5. volume": "456980"
        },
        "2022-11-24": {
            "1. open": "2326.5669",
            "2. high": "2350.1408",
            "3. low": "2310.5638",
            "4. close": "2341.5726",
            "5. volume": "202046"
        },
        "2022-11-23": {
            "1. open": "2338.3539",
            "2. high": "2338.3539",
            "3. low": "2314.0092",
            "4. close": "2317.9080",
            "5. volume": "376340"
        },
        "2022-11-22": {
            "1. open": "2306.8464",
            "2. high": "2328.3803",
            "3. low": "2300.1822",
            "4. close": "2325.0255",
            "5. volume": "403652"
        },
        "2022-11-21": {
            "1. open": "2343.7940",
            "2. high": "2347.6928",
            "3. low": "2305.7130",
            "4. close": "2312.1052",
            "5. volume": "208508"
        },
        "2022-11-18": {
            "1. open": "2362.8345",
            "2. high": "2365.4186",
            "3. low": "2332.0070",
            "4. close": "2355.1730",
            "5. volume": "276286"
        },
        "2022-11-17": {
            "1. open": "2344.7007",
            "2. high": "2369.1813",
            "3. low": "2340.4846",
            "4. close": "2358.5731",
            "5. volume": "363028"
        },
        "2022-11-16": {
            "1. open": "2361.0211",
            "2. high": "2371.0401",
            "3. low": "2340.3486",
            "4. close": "2350.0048",
            "5. volume": "232956"
        },
        "2022-11-15": {
            "1. open": "2373.7601",
            "2. high": "2382.5550",
            "3. low": "2348.3728",
            "4. close": "2363.4692",
            "5. volume": "807942"
        },
        "2022-11-14": {
            "1. open": "2380.0616",
            "2. high": "2396.0647",
            "3. low": "2362.4265",
            "4. close": "2373.6695",
            "5. volume": "9502006"
        },
        "2022-11-11": {
            "1. open": "2356.2157",
            "2. high": "2389.1285",
            "3. low": "2345.8341",
            "4. close": "2385.8191",
            "5. volume": "805388"
        },
        "2022-11-10": {
            "1. open": "2343.7940",
            "2. high": "2354.6290",
            "3. low": "2323.8468",
            "4. close": "2334.2284",
            "5. volume": "480322"
        },
        "2022-11-09": {
            "1. open": "2362.8345",
            "2. high": "2376.8882",
            "3. low": "2349.5515",
            "4. close": "2360.1144",
            "5. volume": "370560"
        },
        "2022-11-07": {
            "1. open": "2350.1408",
            "2. high": "2366.3706",
            "3. low": "2333.8204",
            "4. close": "2362.9705",
            "5. volume": "336836"
        },
        "2022-11-04": {
            "1. open": "2310.2465",
            "2. high": "2353.0876",
            "3. low": "2310.2465",
            "4. close": "2350.5489",
            "5. volume": "591072"
        },
        "2022-11-03": {
            "1. open": "2290.4353",
            "2. high": "2321.1268",
            "3. low": "2290.4353",
            "4. close": "2317.4547",
            "5. volume": "426608"
        },
        "2022-11-02": {
            "1. open": "2292.4300",
            "2. high": "2312.2865",
            "3. low": "2279.6457",
            "4. close": "2307.8891",
            "5. volume": "238914"
        },
        "2022-11-01": {
            "1. open": "2341.0739",
            "2. high": "2346.9221",
            "3. low": "2273.9789",
            "4. close": "2293.6994",
            "5. volume": "390686"
        },
        "2022-10-31": {
            "1. open": "2298.4595",
            "2. high": "2321.5801",
            "3. low": "2296.7368",
            "4. close": "2311.6518",
            "5. volume": "477266"
        },
        "2022-10-28": {
            "1. open": "2233.2232",
            "2. high": "2297.5528",
            "3. low": "2230.6391",
            "4. close": "2290.2993",
            "5. volume": "501798"
        },
        "2022-10-27": {
            "1. open": "2226.8310",
            "2. high": "2237.7113",
            "3. low": "2206.1585",
            "4. close": "2221.4815",
            "5. volume": "481086"
        },
        "2022-10-25": {
            "1. open": "2264.9120",
            "2. high": "2265.0480",
            "3. low": "2210.1026",
            "4. close": "2214.0013",
            "5. volume": "5352588"
        },
        "2022-10-21": {
            "1. open": "2273.0722",
            "2. high": "2281.6857",
            "3. low": "2236.8046",
            "4. close": "2241.2927",
            "5. volume": "457684"
        },
        "2022-10-20": {
            "1. open": "2246.8235",
            "2. high": "2283.9525",
            "3. low": "2246.8235",
            "4. close": "2267.5414",
            "5. volume": "536774"
        },
        "2022-10-19": {
            "1. open": "2223.3402",
            "2. high": "2291.2060",
            "3. low": "2214.0467",
            "4. close": "2263.5519",
            "5. volume": "608000"
        },
        "2022-10-18": {
            "1. open": "2194.1901",
            "2. high": "2233.1778",
            "3. low": "2194.1901",
            "4. close": "2221.8895",
            "5. volume": "550352"
        },
        "2022-10-17": {
            "1. open": "2134.9833",
            "2. high": "2188.5233",
            "3. low": "2124.9190",
            "4. close": "2185.1232",
            "5. volume": "624018"
        },
        "2022-10-14": {
            "1. open": "2186.9366",
            "2. high": "2190.6087",
            "3. low": "2147.3596",
            "4. close": "2149.7623",
            "5. volume": "338836"
        },
        "2022-10-13": {
            "1. open": "2154.1144",
            "2. high": "2170.7975",
            "3. low": "2140.6954",
            "4. close": "2161.4133",
            "5. volume": "179298"
        },
        "2022-10-12": {
            "1. open": "2135.2099",
            "2. high": "2158.6479",
            "3. low": "2126.6871",
            "4. close": "2153.4344",
            "5. volume": "184000"
        },
        "2022-10-11": {
            "1. open": "2186.2566",
            "2. high": "2186.9366",
            "3. low": "2131.6285",
            "4. close": "2137.2953",
            "5. volume": "7925042"
        },
        "2022-10-10": {
            "1. open": "2184.2619",
            "2. high": "2192.1048",
            "3. low": "2165.1761",
            "4. close": "2181.2698",
            "5. volume": "277850"
        },
        "2022-10-07": {
            "1. open": "2192.3768",
            "2. high": "2215.8600",
            "3. low": "2188.6140",
            "4. close": "2206.2038",
            "5. volume": "303470"
        },
        "2022-10-06": {
            "1. open": "2208.6972",
            "2. high": "2221.3908",
            "3. low": "2192.7394",
            "4. close": "2196.5929",
            "5. volume": "180962"
        },
        "2022-10-04": {
            "1. open": "2174.6510",
            "2. high": "2192.2861",
            "3. low": "2167.3068",
            "4. close": "2187.8886",
            "5. volume": "310710"
        },
        "2022-10-03": {
            "1. open": "2173.3363",
            "2. high": "2191.4247",
            "3. low": "2142.9621",
            "4. close": "2152.7544",
            "5. volume": "457996"
        },
        "2022-09-30": {
            "1. open": "2101.7077",
            "2. high": "2177.0990",
            "3. low": "2098.9877",
            "4. close": "2155.8371",
            "5. volume": "502780"
        },
        "2022-09-29": {
            "1. open": "2137.9754",
            "2. high": "2146.8156",
            "3. low": "2097.6730",
            "4. close": "2108.3266",
            "5. volume": "382498"
        },
        "2022-09-28": {
            "1. open": "2144.4129",
            "2. high": "2156.4718",
            "3. low": "2110.6386",
            "4. close": "2114.4921",
            "5. volume": "498150"
        },
        "2022-09-27": {
            "1. open": "2171.5229",
            "2. high": "2199.4036",
            "3. low": "2139.9247",
            "4. close": "2171.8856",
            "5. volume": "840566"
        },
        "2022-09-26": {
            "1. open": "2179.6831",
            "2. high": "2192.0594",
            "3. low": "2153.8424",
            "4. close": "2155.6558",
            "5. volume": "261878"
        },
        "2022-09-23": {
            "1. open": "2253.5783",
            "2. high": "2262.2372",
            "3. low": "2207.9718",
            "4. close": "2211.7346",
            "5. volume": "221250"
        },
        "2022-09-22": {
            "1. open": "2251.2210",
            "2. high": "2269.1281",
            "3. low": "2241.8367",
            "4. close": "2253.9410",
            "5. volume": "176794"
        },
        "2022-09-21": {
            "1. open": "2268.4027",
            "2. high": "2297.5528",
            "3. low": "2262.8266",
            "4. close": "2275.1122",
            "5. volume": "149714"
        },
        "2022-09-20": {
            "1. open": "2289.3926",
            "2. high": "2300.4542",
            "3. low": "2262.9626",
            "4. close": "2268.5841",
            "5. volume": "186846"
        },
        "2022-09-19": {
            "1. open": "2266.0000",
            "2. high": "2286.5819",
            "3. low": "2250.0423",
            "4. close": "2268.8561",
            "5. volume": "5926262"
        },
        "2022-09-16": {
            "1. open": "2311.1532",
            "2. high": "2315.3239",
            "3. low": "2258.7918",
            "4. close": "2266.0907",
            "5. volume": "421170"
        },
        "2022-09-15": {
            "1. open": "2344.7007",
            "2. high": "2359.4798",
            "3. low": "2318.4067",
            "4. close": "2322.7135",
            "5. volume": "360792"
        },
        "2022-09-14": {
            "1. open": "2325.6602",
            "2. high": "2366.0079",
            "3. low": "2325.6602",
            "4. close": "2346.3327",
            "5. volume": "514576"
        },
        "2022-09-13": {
            "1. open": "2370.9947",
            "2. high": "2383.2804",
            "3. low": "2358.3011",
            "4. close": "2375.6642",
            "5. volume": "446110"
        },
        "2022-09-12": {
            "1. open": "2333.5484",
            "2. high": "2367.7306",
            "3. low": "2332.0070",
            "4. close": "2355.2183",
            "5. volume": "304254"
        },
        "2022-09-09": {
            "1. open": "2363.3332",
            "2. high": "2363.6052",
            "3. low": "2325.6602",
            "4. close": "2328.9243",
            "5. volume": "331676"
        },
        "2022-09-08": {
            "1. open": "2348.3275",
            "2. high": "2354.6743",
            "3. low": "2331.1004",
            "4. close": "2343.9754",
            "5. volume": "328760"
        },
        "2022-09-07": {
            "1. open": "2338.9886",
            "2. high": "2352.4076",
            "3. low": "2329.3323",
            "4. close": "2340.3033",
            "5. volume": "383248"
        },
        "2022-09-06": {
            "1. open": "2329.8310",
            "2. high": "2362.3812",
            "3. low": "2329.8310",
            "4. close": "2353.2236",
            "5. volume": "753428"
        },
        "2022-09-05": {
            "1. open": "2293.9261",
            "2. high": "2340.1673",
            "3. low": "2293.9261",
            "4. close": "2330.4203",
            "5. volume": "238588"
        },
        "2022-09-02": {
            "1. open": "2325.6602",
            "2. high": "2333.8204",
            "3. low": "2289.3926",
            "4. close": "2293.7447",
            "5. volume": "533714"
        },
        "2022-09-01": {
            "1. open": "2347.5114",
            "2. high": "2362.7892",
            "3. low": "2313.8732",
            "4. close": "2321.3081",
            "5. volume": "2298426"
        },
        "2022-08-30": {
            "1. open": "2377.0695",
            "2. high": "2399.0568",
            "3. low": "2336.6765",
            "4. close": "2392.8460",
            "5. volume": "594586"
        },
        "2022-08-29": {
            "1. open": "2330.1937",
            "2. high": "2405.7210",
            "3. low": "2330.1937",
            "4. close": "2354.4930",
            "5. volume": "1008332"
        },
        "2022-08-26": {
            "1. open": "2391.8486",
            "2. high": "2400.8248",
            "3. low": "2364.6479",
            "4. close": "2374.3948",
            "5. volume": "370472"
        },
        "2022-08-25": {
            "1. open": "2403.6356",
            "2. high": "2413.8812",
            "3. low": "2377.3415",
            "4. close": "2385.0484",
            "5. volume": "173270"
        },
        "2022-08-24": {
            "1. open": "2391.3046",
            "2. high": "2419.5026",
            "3. low": "2390.0352",
            "4. close": "2392.8006",
            "5. volume": "300556"
        },
        "2022-08-23": {
            "1. open": "2344.7007",
            "2. high": "2404.5423",
            "3. low": "2344.7007",
            "4. close": "2400.4621",
            "5. volume": "451070"
        },
        "2022-08-22": {
            "1. open": "2371.9014",
            "2. high": "2385.0938",
            "3. low": "2344.8820",
            "4. close": "2363.4692",
            "5. volume": "335046"
        },
        "2022-08-19": {
            "1. open": "2406.4010",
            "2. high": "2412.7025",
            "3. low": "2362.1998",
            "4. close": "2369.7254",
            "5. volume": "272006"
        },
        "2022-08-18": {
            "1. open": "2414.9239",
            "2. high": "2419.5026",
            "3. low": "2393.8886",
            "4. close": "2412.3851",
            "5. volume": "362964"
        },
        "2022-08-17": {
            "1. open": "2412.2945",
            "2. high": "2427.7535",
            "3. low": "2408.1690",
            "4. close": "2415.8305",
            "5. volume": "228424"
        },
        "2022-08-16": {
            "1. open": "2402.5475",
            "2. high": "2408.7130",
            "3. low": "2382.6004",
            "4. close": "2403.2276",
            "5. volume": "150854"
        },
        "2022-08-12": {
            "1. open": "2344.9274",
            "2. high": "2394.5687",
            "3. low": "2341.1646",
            "4. close": "2386.9978",
            "5. volume": "445110"
        },
        "2022-08-11": {
            "1. open": "2357.3944",
            "2. high": "2370.9947",
            "3. low": "2339.9859",
            "4. close": "2348.5088",
            "5. volume": "198088"
        },
        "2022-08-10": {
            "1. open": "2332.0070",
            "2. high": "2348.2821",
            "3. low": "2319.3134",
            "4. close": "2341.0286",
            "5. volume": "223450"
        },
        "2022-08-08": {
            "1. open": "2298.4595",
            "2. high": "2342.4340",
            "3. low": "2295.4221",
            "4. close": "2327.2923",
            "5. volume": "374694"
        },
        "2022-08-05": {
            "1. open": "2336.5405",
            "2. high": "2337.4472",
            "3. low": "2291.6593",
            "4. close": "2297.5075",
            "5. volume": "267168"
        },
        "2022-08-04": {
            "1. open": "2371.9014",
            "2. high": "2373.3974",
            "3. low": "2298.4595",
            "4. close": "2331.4630",
            "5. volume": "381112"
        },
        "2022-08-03": {
            "1. open": "2355.0823",
            "2. high": "2366.4613",
            "3. low": "2327.9723",
            "4. close": "2362.6532",
            "5. volume": "318982"
        },
        "2022-08-02": {
            "1. open": "2332.7324",
            "2. high": "2363.2879",
            "3. low": "2321.6254",
            "4. close": "2342.0713",
            "5. volume": "567576"
        },
        "2022-08-01": {
            "1. open": "2278.5123",
            "2. high": "2345.6074",
            "3. low": "2273.9335",
            "4. close": "2334.8178",
            "5. volume": "8637808"
        },
        "2022-07-29": {
            "1. open": "2239.5246",
            "2. high": "2282.1391",
            "3. low": "2233.6312",
            "4. close": "2274.6589",
            "5. volume": "871062"
        },
        "2022-07-28": {
            "1. open": "2207.7905",
            "2. high": "2236.8046",
            "3. low": "2195.1875",
            "4. close": "2227.9643",
            "5. volume": "605222"
        },
        "2022-07-27": {
            "1. open": "2193.6461",
            "2. high": "2200.5370",
            "3. low": "2177.8697",
            "4. close": "2193.5101",
            "5. volume": "364442"
        },
        "2022-07-26": {
            "1. open": "2197.6356",
            "2. high": "2215.9960",
            "3. low": "2187.3446",
            "4. close": "2194.6435",
            "5. volume": "522282"
        },
        "2022-07-25": {
            "1. open": "2238.6180",
            "2. high": "2238.6180",
            "3. low": "2179.6378",
            "4. close": "2194.3261",
            "5. volume": "931076"
        },
        "2022-07-22": {
            "1. open": "2266.7254",
            "2. high": "2281.9577",
            "3. low": "2262.1919",
            "4. close": "2269.3548",
            "5. volume": "789564"
        },
        "2022-07-21": {
            "1. open": "2264.9120",
            "2. high": "2265.5013",
            "3. low": "2237.7113",
            "4. close": "2255.3011",
            "5. volume": "473372"
        },
        "2022-07-20": {
            "1. open": "2298.4595",
            "2. high": "2307.5717",
            "3. low": "2253.6237",
            "4. close": "2267.9947",
            "5. volume": "1073472"
        },
        "2022-07-19": {
            "1. open": "2186.0299",
            "2. high": "2218.6708",
            "3. low": "2176.7364",
            "4. close": "2213.4120",
            "5. volume": "709822"
        },
        "2022-07-18": {
            "1. open": "2194.2355",
            "2. high": "2198.7236",
            "3. low": "2170.1629",
            "4. close": "2196.1395",
            "5. volume": "8622512"
        },
        "2022-07-15": {
            "1. open": "2194.1901",
            "2. high": "2194.1901",
            "3. low": "2161.1866",
            "4. close": "2177.4617",
            "5. volume": "210686"
        },
        "2022-07-14": {
            "1. open": "2166.7174",
            "2. high": "2207.3371",
            "3. low": "2155.6558",
            "4. close": "2173.2909",
            "5. volume": "499346"
        },
        "2022-07-13": {
            "1. open": "2202.3504",
            "2. high": "2206.8385",
            "3. low": "2151.5757",
            "4. close": "2155.4745",
            "5. volume": "370710"
        },
        "2022-07-12": {
            "1. open": "2186.0299",
            "2. high": "2211.4173",
            "3. low": "2179.5924",
            "4. close": "2194.3261",
            "5. volume": "406094"
        },
        "2022-07-11": {
            "1. open": "2157.9225",
            "2. high": "2201.4437",
            "3. low": "2149.1276",
            "4. close": "2197.0915",
            "5. volume": "1610076"
        },
        "2022-07-08": {
            "1. open": "2189.5660",
            "2. high": "2190.4274",
            "3. low": "2160.6426",
            "4. close": "2168.3495",
            "5. volume": "444820"
        },
        "2022-07-07": {
            "1. open": "2198.5423",
            "2. high": "2206.7931",
            "3. low": "2153.4344",
            "4. close": "2164.8587",
            "5. volume": "904908"
        },
        "2022-07-06": {
            "1. open": "2198.7689",
            "2. high": "2213.3666",
            "3. low": "2164.6320",
            "4. close": "2186.8913",
            "5. volume": "518682"
        },
        "2022-07-05": {
            "1. open": "2198.6783",
            "2. high": "2234.6739",
            "3. low": "2192.0141",
            "4. close": "2206.1585",
            "5. volume": "871462"
        },
        "2022-07-04": {
            "1. open": "2165.9014",
            "2. high": "2214.0013",
            "3. low": "2146.1356",
            "4. close": "2188.7047",
            "5. volume": "1786180"
        },
        "2022-07-01": {
            "1. open": "2339.2606",
            "2. high": "2349.8235",
            "3. low": "2144.3222",
            "4. close": "2184.1712",
            "5. volume": "2157672"
        },
        "2022-06-30": {
            "1. open": "2335.6338",
            "2. high": "2371.7201",
            "3. low": "2327.7456",
            "4. close": "2351.9996",
            "5. volume": "418308"
        },
        "2022-06-29": {
            "1. open": "2270.6695",
            "2. high": "2354.5383",
            "3. low": "2267.6320",
            "4. close": "2338.3992",
            "5. volume": "610070"
        },
        "2022-06-28": {
            "1. open": "2250.5409",
            "2. high": "2298.4595",
            "3. low": "2250.5409",
            "4. close": "2293.0194",
            "5. volume": "255366"
        },
        "2022-06-27": {
            "1. open": "2311.1532",
            "2. high": "2311.1532",
            "3. low": "2250.4049",
            "4. close": "2259.4265",
            "5. volume": "360810"
        },
        "2022-06-24": {
            "1. open": "2257.6585",
            "2. high": "2276.6536",
            "3. low": "2237.9379",
            "4. close": "2267.4054",
            "5. volume": "364260"
        },
        "2022-06-23": {
            "1. open": "2284.8592",
            "2. high": "2289.3019",
            "3. low": "2217.7641",
            "4. close": "2234.6285",
            "5. volume": "564190"
        },
        "2022-06-22": {
            "1. open": "2323.8468",
            "2. high": "2323.8468",
            "3. low": "2267.6320",
            "4. close": "2271.4401",
            "5. volume": "383304"
        },
        "2022-06-21": {
            "1. open": "2314.2359",
            "2. high": "2350.7755",
            "3. low": "2293.0194",
            "4. close": "2343.3860",
            "5. volume": "270470"
        },
        "2022-06-20": {
            "1. open": "2363.7412",
            "2. high": "2373.8055",
            "3. low": "2285.8565",
            "4. close": "2305.5317",
            "5. volume": "282582"
        },
        "2022-06-17": {
            "1. open": "2295.7394",
            "2. high": "2379.5629",
            "3. low": "2295.7394",
            "4. close": "2347.6928",
            "5. volume": "518582"
        },
        "2022-06-16": {
            "1. open": "2377.3415",
            "2. high": "2410.5264",
            "3. low": "2316.5480",
            "4. close": "2320.4014",
            "5. volume": "564510"
        },
        "2022-06-15": {
            "1. open": "2366.4613",
            "2. high": "2391.3046",
            "3. low": "2343.8847",
            "4. close": "2354.0396",
            "5. volume": "326232"
        },
        "2022-06-14": {
            "1. open": "2405.4489",
            "2. high": "2420.9987",
            "3. low": "2369.9520",
            "4. close": "2382.1923",
            "5. volume": "305968"
        },
        "2022-06-13": {
            "1. open": "2406.1743",
            "2. high": "2423.8548",
            "3. low": "2372.2641",
            "4. close": "2414.3345",
            "5. volume": "375988"
        },
        "2022-06-10": {
            "1. open": "2515.4758",
            "2. high": "2529.7108",
            "3. low": "2449.5141",
            "4. close": "2460.7570",
            "5. volume": "493502"
        },
        "2022-06-09": {
            "1. open": "2456.2236",
            "2. high": "2540.5458",
            "3. low": "2456.2236",
            "4. close": "2537.4630",
            "5. volume": "596092"
        },
        "2022-06-08": {
            "1. open": "2516.2465",
            "2. high": "2522.5026",
            "3. low": "2462.2077",
            "4. close": "2470.0960",
            "5. volume": "373884"
        },
        "2022-06-07": {
            "1. open": "2506.0915",
            "2. high": "2530.5722",
            "3. low": "2497.0246",
            "4. close": "2513.7984",
            "5. volume": "309638"
        },
        "2022-06-06": {
            "1. open": "2521.1426",
            "2. high": "2551.1994",
            "3. low": "2494.8033",
            "4. close": "2508.7210",
            "5. volume": "551466"
        },
        "2022-06-03": {
            "1. open": "2490.6325",
            "2. high": "2553.5568",
            "3. low": "2484.3310",
            "4. close": "2520.1452",
            "5. volume": "1273396"
        },
        "2022-06-02": {
            "1. open": "2398.1954",
            "2. high": "2477.0775",
            "3. low": "2389.7179",
            "4. close": "2470.2773",
            "5. volume": "599572"
        },
        "2022-06-01": {
            "1. open": "2386.7258",
            "2. high": "2407.2170",
            "3. low": "2371.9921",
            "4. close": "2386.5898",
            "5. volume": "295566"
        },
        "2022-05-31": {
            "1. open": "2399.1021",
            "2. high": "2428.7962",
            "3. low": "2371.7654",
            "4. close": "2388.1312",
            "5. volume": "1180168"
        },
        "2022-05-30": {
            "1. open": "2375.3468",
            "2. high": "2423.5827",
            "3. low": "2352.7249",
            "4. close": "2415.1959",
            "5. volume": "527184"
        },
        "2022-05-27": {
            "1. open": "2354.6290",
            "2. high": "2362.4265",
            "3. low": "2302.4036",
            "4. close": "2334.9085",
            "5. volume": "398606"
        },
        "2022-05-26": {
            "1. open": "2373.7148",
            "2. high": "2388.1312",
            "3. low": "2309.9745",
            "4. close": "2346.0154",
            "5. volume": "367778"
        },
        "2022-05-25": {
            "1. open": "2386.7258",
            "2. high": "2407.9877",
            "3. low": "2359.0717",
            "4. close": "2367.5040",
            "5. volume": "496060"
        },
        "2022-05-24": {
            "1. open": "2379.1549",
            "2. high": "2391.6673",
            "3. low": "2355.5810",
            "4. close": "2371.9014",
            "5. volume": "295930"
        },
        "2022-05-23": {
            "1. open": "2384.5951",
            "2. high": "2406.1290",
            "3. low": "2351.0022",
            "4. close": "2362.7892",
            "5. volume": "556692"
        },
        "2022-05-20": {
            "1. open": "2280.3257",
            "2. high": "2396.3820",
            "3. low": "2269.4454",
            "4. close": "2377.4776",
            "5. volume": "554414"
        },
        "2022-05-19": {
            "1. open": "2239.5246",
            "2. high": "2276.6989",
            "3. low": "2236.3059",
            "4. close": "2247.8662",
            "5. volume": "1457316"
        },
        "2022-05-18": {
            "1. open": "2302.0863",
            "2. high": "2330.1937",
            "3. low": "2274.2509",
            "4. close": "2301.9049",
            "5. volume": "553306"
        },
        "2022-05-17": {
            "1. open": "2215.0440",
            "2. high": "2303.3556",
            "3. low": "2207.7905",
            "4. close": "2294.5607",
            "5. volume": "673350"
        },
        "2022-05-16": {
            "1. open": "2205.0704",
            "2. high": "2249.2716",
            "3. low": "2190.9714",
            "4. close": "2200.8996",
            "5. volume": "414444"
        },
        "2022-05-13": {
            "1. open": "2205.0704",
            "2. high": "2246.7782",
            "3. low": "2190.6087",
            "4. close": "2201.4890",
            "5. volume": "580370"
        },
        "2022-05-12": {
            "1. open": "2193.2835",
            "2. high": "2212.3239",
            "3. low": "2148.8556",
            "4. close": "2176.9177",
            "5. volume": "751898"
        },
        "2022-05-11": {
            "1. open": "2247.4129",
            "2. high": "2253.1703",
            "3. low": "2195.9129",
            "4. close": "2221.1642",
            "5. volume": "539984"
        },
        "2022-05-10": {
            "1. open": "2265.8187",
            "2. high": "2289.6193",
            "3. low": "2229.5511",
            "4. close": "2242.4714",
            "5. volume": "456736"
        },
        "2022-05-09": {
            "1. open": "2334.7271",
            "2. high": "2354.8556",
            "3. low": "2273.1629",
            "4. close": "2282.2751",
            "5. volume": "789056"
        },
        "2022-05-06": {
            "1. open": "2394.3420",
            "2. high": "2411.3878",
            "3. low": "2352.4982",
            "4. close": "2376.5709",
            "5. volume": "499416"
        },
        "2022-05-05": {
            "1. open": "2467.1039",
            "2. high": "2474.9467",
            "3. low": "2386.4085",
            "4. close": "2394.3420",
            "5. volume": "710932"
        },
        "2022-05-04": {
            "1. open": "2525.1320",
            "2. high": "2525.2680",
            "3. low": "2426.1215",
            "4. close": "2441.8526",
            "5. volume": "6502106"
        },
        "2022-05-02": {
            "1. open": "2498.3847",
            "2. high": "2543.2658",
            "3. low": "2498.3847",
            "4. close": "2521.0973",
            "5. volume": "489180"
        },
        "2022-04-29": {
            "1. open": "2588.6004",
            "2. high": "2588.6004",
            "3. low": "2518.3772",
            "4. close": "2530.3908",
            "5. volume": "405854"
        },
        "2022-04-28": {
            "1. open": "2552.3327",
            "2. high": "2584.0669",
            "3. low": "2526.3107",
            "4. close": "2556.1408",
            "5. volume": "529310"
        },
        "2022-04-27": {
            "1. open": "2502.1928",
            "2. high": "2563.3037",
            "3. low": "2499.7447",
            "4. close": "2518.6945",
            "5. volume": "778720"
        },
        "2022-04-26": {
            "1. open": "2455.3169",
            "2. high": "2534.7883",
            "3. low": "2455.3169",
            "4. close": "2516.6998",
            "5. volume": "481902"
        },
        "2022-04-25": {
            "1. open": "2483.8323",
            "2. high": "2500.9688",
            "3. low": "2415.7852",
            "4. close": "2443.3939",
            "5. volume": "416592"
        },
        "2022-04-22": {
            "1. open": "2507.0436",
            "2. high": "2539.3217",
            "3. low": "2487.8217",
            "4. close": "2501.0594",
            "5. volume": "629346"
        },
        "2022-04-21": {
            "1. open": "2501.5581",
            "2. high": "2528.5775",
            "3. low": "2478.5735",
            "4. close": "2522.5480",
            "5. volume": "561642"
        },
        "2022-04-20": {
            "1. open": "2407.9423",
            "2. high": "2478.5735",
            "3. low": "2402.7289",
            "4. close": "2464.7465",
            "5. volume": "916324"
        },
        "2022-04-19": {
            "1. open": "2315.7773",
            "2. high": "2418.1426",
            "3. low": "2313.0572",
            "4. close": "2392.2566",
            "5. volume": "1090134"
        },
        "2022-04-18": {
            "1. open": "2294.1527",
            "2. high": "2320.2654",
            "3. low": "2287.2165",
            "4. close": "2306.7557",
            "5. volume": "430576"
        },
        "2022-04-13": {
            "1. open": "2336.5405",
            "2. high": "2350.9569",
            "3. low": "2308.4331",
            "4. close": "2314.2813",
            "5. volume": "313846"
        },
        "2022-04-12": {
            "1. open": "2346.5141",
            "2. high": "2359.5704",
            "3. low": "2317.5000",
            "4. close": "2321.2628",
            "5. volume": "426314"
        },
        "2022-04-11": {
            "1. open": "2356.4877",
            "2. high": "2391.8486",
            "3. low": "2341.6633",
            "4. close": "2366.2799",
            "5. volume": "419776"
        },
        "2022-04-08": {
            "1. open": "2323.8468",
            "2. high": "2380.0616",
            "3. low": "2323.4842",
            "4. close": "2372.5814",
            "5. volume": "531188"
        },
        "2022-04-07": {
            "1. open": "2356.9410",
            "2. high": "2360.3411",
            "3. low": "2327.4736",
            "4. close": "2331.7804",
            "5. volume": "489476"
        },
        "2022-04-06": {
            "1. open": "2347.1034",
            "2. high": "2388.2672",
            "3. low": "2347.0581",
            "4. close": "2374.9388",
            "5. volume": "293896"
        },
        "2022-04-05": {
            "1. open": "2407.2623",
            "2. high": "2419.8200",
            "3. low": "2376.5709",
            "4. close": "2380.4243",
            "5. volume": "224804"
        },
        "2022-04-04": {
            "1. open": "2409.0757",
            "2. high": "2425.3961",
            "3. low": "2397.5154",
            "4. close": "2414.5612",
            "5. volume": "275956"
        },
        "2022-04-01": {
            "1. open": "2394.8407",
            "2. high": "2416.1479",
            "3. low": "2377.7949",
            "4. close": "2406.7636",
            "5. volume": "169652"
        },
        "2022-03-31": {
            "1. open": "2423.5827",
            "2. high": "2423.5827",
            "3. low": "2383.5977",
            "4. close": "2388.1765",
            "5. volume": "376852"
        },
        "2022-03-30": {
            "1. open": "2391.7579",
            "2. high": "2437.1831",
            "3. low": "2373.4881",
            "4. close": "2423.5827",
            "5. volume": "309192"
        },
        "2022-03-29": {
            "1. open": "2390.9419",
            "2. high": "2390.9419",
            "3. low": "2364.8292",
            "4. close": "2377.4776",
            "5. volume": "256086"
        },
        "2022-03-28": {
            "1. open": "2367.3680",
            "2. high": "2383.8244",
            "3. low": "2345.5167",
            "4. close": "2377.0242",
            "5. volume": "684382"
        },
        "2022-03-25": {
            "1. open": "2337.3565",
            "2. high": "2370.9947",
            "3. low": "2336.5405",
            "4. close": "2354.4023",
            "5. volume": "391982"
        },
        "2022-03-24": {
            "1. open": "2280.3257",
            "2. high": "2342.4340",
            "3. low": "2277.6510",
            "4. close": "2337.3565",
            "5. volume": "655516"
        },
        "2022-03-23": {
            "1. open": "2290.4806",
            "2. high": "2325.6602",
            "3. low": "2290.4806",
            "4. close": "2302.7210",
            "5. volume": "400442"
        },
        "2022-03-22": {
            "1. open": "2233.8125",
            "2. high": "2298.4595",
            "3. low": "2225.0176",
            "4. close": "2294.9234",
            "5. volume": "608568"
        },
        "2022-03-21": {
            "1. open": "2223.2042",
            "2. high": "2251.9463",
            "3. low": "2214.1373",
            "4. close": "2236.9406",
            "5. volume": "415832"
        },
        "2022-03-17": {
            "1. open": "2210.5106",
            "2. high": "2263.9146",
            "3. low": "2177.0990",
            "4. close": "2248.2742",
            "5. volume": "572886"
        },
        "2022-03-16": {
            "1. open": "2165.1307",
            "2. high": "2182.4485",
            "3. low": "2154.7038",
            "4. close": "2179.0031",
            "5. volume": "552414"
        },
        "2022-03-15": {
            "1. open": "2204.8891",
            "2. high": "2204.8891",
            "3. low": "2122.7430",
            "4. close": "2142.9168",
            "5. volume": "825968"
        },
        "2022-03-14": {
            "1. open": "2170.6162",
            "2. high": "2198.1342",
            "3. low": "2153.3891",
            "4. close": "2192.8754",
            "5. volume": "632126"
        },
        "2022-03-11": {
            "1. open": "2150.6690",
            "2. high": "2185.4859",
            "3. low": "2150.6690",
            "4. close": "2174.6963",
            "5. volume": "584574"
        },
        "2022-03-10": {
            "1. open": "2189.6567",
            "2. high": "2189.6567",
            "3. low": "2139.7887",
            "4. close": "2169.9362",
            "5. volume": "962592"
        },
        "2022-03-09": {
            "1. open": "2039.1461",
            "2. high": "2145.8636",
            "3. low": "2025.5004",
            "4. close": "2134.1673",
            "5. volume": "861916"
        },
        "2022-03-08": {
            "1. open": "1999.2518",
            "2. high": "2036.2447",
            "3. low": "1977.4912",
            "4. close": "2027.9938",
            "5. volume": "1331860"
        },
        "2022-03-07": {
            "1. open": "2081.7606",
            "2. high": "2096.1316",
            "3. low": "2015.2548",
            "4. close": "2030.9406",
            "5. volume": "1154644"
        },
        "2022-03-04": {
            "1. open": "2135.2553",
            "2. high": "2144.0502",
            "3. low": "2104.0198",
            "4. close": "2108.3719",
            "5. volume": "412620"
        },
        "2022-03-03": {
            "1. open": "2186.0299",
            "2. high": "2189.1580",
            "3. low": "2148.8556",
            "4. close": "2156.2905",
            "5. volume": "464490"
        },
        "2022-03-02": {
            "1. open": "2129.9058",
            "2. high": "2176.4643",
            "3. low": "2113.5854",
            "4. close": "2174.6056",
            "5. volume": "597466"
        },
        "2022-02-28": {
            "1. open": "2037.3781",
            "2. high": "2146.1356",
            "3. low": "2035.5194",
            "4. close": "2138.9727",
            "5. volume": "723526"
        },
        "2022-02-25": {
            "1. open": "2063.2641",
            "2. high": "2091.7342",
            "3. low": "2063.2641",
            "4. close": "2070.8349",
            "5. volume": "469896"
        },
        "2022-02-24": {
            "1. open": "2098.0810",
            "2. high": "2121.5189",
            "3. low": "2033.2526",
            "4. close": "2045.1303",
            "5. volume": "1101070"
        },
        "2022-02-23": {
            "1. open": "2174.7870",
            "2. high": "2181.5418",
            "3. low": "2146.9516",
            "4. close": "2152.3011",
            "5. volume": "374556"
        },
        "2022-02-22": {
            "1. open": "2132.5352",
            "2. high": "2172.1576",
            "3. low": "2127.7751",
            "4. close": "2165.3574",
            "5. volume": "776214"
        },
        "2022-02-21": {
            "1. open": "2189.5660",
            "2. high": "2209.4225",
            "3. low": "2162.4560",
            "4. close": "2176.1923",
            "5. volume": "496548"
        },
        "2022-02-18": {
            "1. open": "2207.7905",
            "2. high": "2226.8310",
            "3. low": "2195.0968",
            "4. close": "2197.9529",
            "5. volume": "484682"
        },
        "2022-02-17": {
            "1. open": "2192.3768",
            "2. high": "2225.3803",
            "3. low": "2185.5766",
            "4. close": "2216.7667",
            "5. volume": "497332"
        },
        "2022-02-16": {
            "1. open": "2201.0357",
            "2. high": "2205.1158",
            "3. low": "2172.4296",
            "4. close": "2187.2540",
            "5. volume": "483666"
        },
        "2022-02-15": {
            "1. open": "2132.5352",
            "2. high": "2197.8169",
            "3. low": "2117.8922",
            "4. close": "2191.7874",
            "5. volume": "779598"
        },
        "2022-02-14": {
            "1. open": "2085.3873",
            "2. high": "2134.3486",
            "3. low": "2085.3873",
            "4. close": "2120.5669",
            "5. volume": "620496"
        },
        "2022-02-11": {
            "1. open": "2152.4824",
            "2. high": "2161.5493",
            "3. low": "2125.2364",
            "4. close": "2155.0665",
            "5. volume": "384486"
        },
        "2022-02-10": {
            "1. open": "2173.6989",
            "2. high": "2173.6989",
            "3. low": "2144.3222",
            "4. close": "2157.0158",
            "5. volume": "452108"
        },
        "2022-02-09": {
            "1. open": "2146.2262",
            "2. high": "2163.9067",
            "3. low": "2138.5194",
            "4. close": "2161.5040",
            "5. volume": "2712252"
        },
        "2022-02-08": {
            "1. open": "2115.3081",
            "2. high": "2139.7434",
            "3. low": "2094.4542",
            "4. close": "2135.7993",
            "5. volume": "3203404"
        },
        "2022-02-07": {
            "1. open": "2119.8415",
            "2. high": "2136.8873",
            "3. low": "2089.9661",
            "4. close": "2101.3904",
            "5. volume": "3287054"
        },
        "2022-02-04": {
            "1. open": "2129.8151",
            "2. high": "2130.3138",
            "3. low": "2105.3345",
            "4. close": "2114.2201",
            "5. volume": "660908"
        },
        "2022-02-03": {
            "1. open": "2161.5493",
            "2. high": "2177.4617",
            "3. low": "2128.9085",
            "4. close": "2133.1699",
            "5. volume": "272788"
        },
        "2022-02-02": {
            "1. open": "2185.4859",
            "2. high": "2185.4859",
            "3. low": "2154.2958",
            "4. close": "2161.0960",
            "5. volume": "675340"
        },
        "2022-02-01": {
            "1. open": "2185.1232",
            "2. high": "2194.6888",
            "3. low": "2128.5911",
            "4. close": "2158.3305",
            "5. volume": "4993890"
        },
        "2022-01-31": {
            "1. open": "2135.2553",
            "2. high": "2181.8138",
            "3. low": "2135.2553",
            "4. close": "2163.6800",
            "5. volume": "371178"
        },
        "2022-01-28": {
            "1. open": "2144.3222",
            "2. high": "2151.0317",
            "3. low": "2111.6813",
            "4. close": "2117.4842",
            "5. volume": "5574384"
        },
        "2022-01-27": {
            "1. open": "2126.1884",
            "2. high": "2135.7540",
            "3. low": "2096.2676",
            "4. close": "2120.0682",
            "5. volume": "771394"
        },
        "2022-01-25": {
            "1. open": "2144.0502",
            "2. high": "2165.7201",
            "3. low": "2089.9661",
            "4. close": "2152.2104",
            "5. volume": "879034"
        },
        "2022-01-24": {
            "1. open": "2246.8688",
            "2. high": "2270.4428",
            "3. low": "2133.1699",
            "4. close": "2155.7011",
            "5. volume": "1158674"
        },
        "2022-01-21": {
            "1. open": "2221.5268",
            "2. high": "2268.4934",
            "3. low": "2221.5268",
            "4. close": "2246.8688",
            "5. volume": "640284"
        },
        "2022-01-20": {
            "1. open": "2264.0053",
            "2. high": "2276.9256",
            "3. low": "2225.9243",
            "4. close": "2247.5035",
            "5. volume": "405138"
        },
        "2022-01-19": {
            "1. open": "2290.5713",
            "2. high": "2304.4890",
            "3. low": "2274.7042",
            "4. close": "2286.1285",
            "5. volume": "264982"
        },
        "2022-01-18": {
            "1. open": "2314.7799",
            "2. high": "2323.6655",
            "3. low": "2280.7790",
            "4. close": "2285.6298",
            "5. volume": "388602"
        },
        "2022-01-17": {
            "1. open": "2302.6303",
            "2. high": "2325.6602",
            "3. low": "2301.8596",
            "4. close": "2314.1452",
            "5. volume": "204102"
        },
        "2022-01-14": {
            "1. open": "2293.9261",
            "2. high": "2327.0202",
            "3. low": "2290.1180",
            "4. close": "2301.8143",
            "5. volume": "467728"
        },
        "2022-01-13": {
            "1. open": "2288.2139",
            "2. high": "2303.8543",
            "3. low": "2274.7042",
            "4. close": "2298.7768",
            "5. volume": "544388"
        },
        "2022-01-12": {
            "1. open": "2241.7460",
            "2. high": "2288.8033",
            "3. low": "2235.3539",
            "4. close": "2285.4032",
            "5. volume": "392618"
        },
        "2022-01-11": {
            "1. open": "2204.2544",
            "2. high": "2243.2421",
            "3. low": "2204.2544",
            "4. close": "2225.8336",
            "5. volume": "668500"
        },
        "2022-01-10": {
            "1. open": "2224.9723",
            "2. high": "2227.2390",
            "3. low": "2191.0621",
            "4. close": "2210.1932",
            "5. volume": "332908"
        },
        "2022-01-07": {
            "1. open": "2208.6972",
            "2. high": "2228.3270",
            "3. low": "2186.4833",
            "4. close": "2208.6518",
            "5. volume": "743220"
        },
        "2022-01-06": {
            "1. open": "2225.0176",
            "2. high": "2225.0176",
            "3. low": "2184.2165",
            "4. close": "2191.1074",
            "5. volume": "623294"
        },
        "2022-01-05": {
            "1. open": "2230.5938",
            "2. high": "2245.2368",
            "3. low": "2205.9771",
            "4. close": "2235.9432",
            "5. volume": "513542"
        },
        "2022-01-04": {
            "1. open": "2185.1232",
            "2. high": "2232.2258",
            "3. low": "2178.7764",
            "4. close": "2228.4177",
            "5. volume": "1118632"
        },
        "2022-01-03": {
            "1. open": "2146.5889",
            "2. high": "2184.1712",
            "3. low": "2144.2768",
            "4. close": "2180.0004",
            "5. volume": "545852"
        },
        "2021-12-31": {
            "1. open": "2148.8556",
            "2. high": "2161.8213",
            "3. low": "2139.8341",
            "4. close": "2147.1783",
            "5. volume": "362600"
        },
        "2021-12-30": {
            "1. open": "2174.2430",
            "2. high": "2180.8165",
            "3. low": "2127.0951",
            "4. close": "2136.5700",
            "5. volume": "791818"
        },
        "2021-12-29": {
            "1. open": "2168.7121",
            "2. high": "2192.7394",
            "3. low": "2160.1439",
            "4. close": "2178.8217",
            "5. volume": "272042"
        },
        "2021-12-28": {
            "1. open": "2161.5493",
            "2. high": "2180.5898",
            "3. low": "2152.7997",
            "4. close": "2173.9710",
            "5. volume": "200586"
        },
        "2021-12-27": {
            "1. open": "2142.4181",
            "2. high": "2155.8825",
            "3. low": "2129.7698",
            "4. close": "2148.6743",
            "5. volume": "159772"
        },
        "2021-12-24": {
            "1. open": "2146.1356",
            "2. high": "2168.7121",
            "3. low": "2119.5242",
            "4. close": "2150.8957",
            "5. volume": "364450"
        },
        "2021-12-23": {
            "1. open": "2150.6690",
            "2. high": "2157.9225",
            "3. low": "2138.8367",
            "4. close": "2144.0048",
            "5. volume": "254094"
        },
        "2021-12-22": {
            "1. open": "2098.5343",
            "2. high": "2150.6690",
            "3. low": "2098.5343",
            "4. close": "2145.1835",
            "5. volume": "489472"
        },
        "2021-12-21": {
            "1. open": "2089.5581",
            "2. high": "2126.1884",
            "3. low": "2079.0405",
            "4. close": "2094.5449",
            "5. volume": "330282"
        },
        "2021-12-20": {
            "1. open": "2098.9877",
            "2. high": "2104.3371",
            "3. low": "2038.2394",
            "4. close": "2064.7148",
            "5. volume": "2209796"
        },
        "2021-12-17": {
            "1. open": "2171.5229",
            "2. high": "2183.9899",
            "3. low": "2103.5211",
            "4. close": "2122.6976",
            "5. volume": "853244"
        },
        "2021-12-16": {
            "1. open": "2179.6831",
            "2. high": "2189.2033",
            "3. low": "2147.9489",
            "4. close": "2180.0911",
            "5. volume": "294810"
        },
        "2021-12-15": {
            "1. open": "2162.3200",
            "2. high": "2180.1364",
            "3. low": "2141.3754",
            "4. close": "2151.1224",
            "5. volume": "542076"
        },
        "2021-12-14": {
            "1. open": "2166.0827",
            "2. high": "2181.4965",
            "3. low": "2152.0290",
            "4. close": "2158.2852",
            "5. volume": "573182"
        },
        "2021-12-13": {
            "1. open": "2239.5246",
            "2. high": "2243.6048",
            "3. low": "2180.5898",
            "4. close": "2184.9419",
            "5. volume": "571328"
        },
        "2021-12-10": {
            "1. open": "2215.9507",
            "2. high": "2235.9886",
            "3. low": "2203.7104",
            "4. close": "2229.5057",
            "5. volume": "255566"
        },
        "2021-12-09": {
            "1. open": "2204.2544",
            "2. high": "2243.9674",
            "3. low": "2199.1316",
            "4. close": "2226.6950",
            "5. volume": "340954"
        },
        "2021-12-08": {
            "1. open": "2200.5370",
            "2. high": "2204.5717",
            "3. low": "2182.4938",
            "4. close": "2191.8327",
            "5. volume": "1310544"
        },
        "2021-12-07": {
            "1. open": "2159.4639",
            "2. high": "2179.4564",
            "3. low": "2152.0744",
            "4. close": "2159.3732",
            "5. volume": "486748"
        },
        "2021-12-06": {
            "1. open": "2195.0968",
            "2. high": "2198.3156",
            "3. low": "2137.2047",
            "4. close": "2142.7808",
            "5. volume": "813744"
        },
        "2021-12-03": {
            "1. open": "2257.7945",
            "2. high": "2262.1466",
            "3. low": "2176.1470",
            "4. close": "2183.4459",
            "5. volume": "771140"
        },
        "2021-12-02": {
            "1. open": "2236.7139",
            "2. high": "2263.0986",
            "3. low": "2231.5458",
            "4. close": "2252.0370",
            "5. volume": "425140"
        },
        "2021-12-01": {
            "1. open": "2199.1769",
            "2. high": "2243.6954",
            "3. low": "2199.1769",
            "4. close": "2236.7139",
            "5. volume": "669636"
        },
        "2021-11-30": {
            "1. open": "2235.8979",
            "2. high": "2244.8741",
            "3. low": "2166.9894",
            "4. close": "2182.1765",
            "5. volume": "1136546"
        },
        "2021-11-29": {
            "1. open": "2186.9366",
            "2. high": "2266.7254",
            "3. low": "2176.0563",
            "4. close": "2214.5907",
            "5. volume": "903740"
        },
        "2021-11-26": {
            "1. open": "2239.5246",
            "2. high": "2246.2795",
            "3. low": "2178.7764",
            "4. close": "2187.0726",
            "5. volume": "794642"
        },
        "2021-11-25": {
            "1. open": "2153.8424",
            "2. high": "2269.2641",
            "3. low": "2137.9754",
            "4. close": "2261.6479",
            "5. volume": "953862"
        },
        "2021-11-24": {
            "1. open": "2159.1919",
            "2. high": "2185.8939",
            "3. low": "2125.2817",
            "4. close": "2131.5379",
            "5. volume": "3712738"
        },
        "2021-11-23": {
            "1. open": "2120.7482",
            "2. high": "2177.4164",
            "3. low": "2093.9102",
            "4. close": "2163.4987",
            "5. volume": "914278"
        },
        "2021-11-22": {
            "1. open": "2212.3239",
            "2. high": "2217.9908",
            "3. low": "2131.6285",
            "4. close": "2142.8715",
            "5. volume": "833936"
        },
        "2021-11-18": {
            "1. open": "2230.3671",
            "2. high": "2256.7518",
            "3. low": "2221.9349",
            "4. close": "2242.0180",
            "5. volume": "484926"
        },
        "2021-11-17": {
            "1. open": "2266.4533",
            "2. high": "2266.7254",
            "3. low": "2230.7751",
            "4. close": "2234.1298",
            "5. volume": "740004"
        },
        "2021-11-16": {
            "1. open": "2332.9137",
            "2. high": "2335.6338",
            "3. low": "2262.1919",
            "4. close": "2277.6963",
            "5. volume": "490122"
        },
        "2021-11-15": {
            "1. open": "2357.3944",
            "2. high": "2359.2984",
            "3. low": "2330.1937",
            "4. close": "2337.9459",
            "5. volume": "209678"
        },
        "2021-11-12": {
            "1. open": "2321.1268",
            "2. high": "2356.3063",
            "3. low": "2318.4067",
            "4. close": "2350.5942",
            "5. volume": "566866"
        },
        "2021-11-11": {
            "1. open": "2311.5158",
            "2. high": "2331.1004",
            "3. low": "2299.3209",
            "4. close": "2316.5480",
            "5. volume": "533796"
        },
        "2021-11-10": {
            "1. open": "2283.8618",
            "2. high": "2319.3134",
            "3. low": "2270.2161",
            "4. close": "2311.5158",
            "5. volume": "216644"
        },
        "2021-11-09": {
            "1. open": "2268.5387",
            "2. high": "2292.9740",
            "3. low": "2254.6664",
            "4. close": "2284.9045",
            "5. volume": "564502"
        },
        "2021-11-08": {
            "1. open": "2275.8829",
            "2. high": "2286.6725",
            "3. low": "2228.3270",
            "4. close": "2268.5387",
            "5. volume": "367430"
        },
        "2021-11-03": {
            "1. open": "2271.0321",
            "2. high": "2285.2672",
            "3. low": "2231.3644",
            "4. close": "2252.0823",
            "5. volume": "498044"
        },
        "2021-11-02": {
            "1. open": "2313.7826",
            "2. high": "2313.7826",
            "3. low": "2264.0053",
            "4. close": "2267.5414",
            "5. volume": "833230"
        },
        "2021-11-01": {
            "1. open": "2295.0141",
            "2. high": "2316.5933",
            "3. low": "2261.2852",
            "4. close": "2300.5902",
            "5. volume": "694046"
        },
        "2021-10-29": {
            "1. open": "2344.7007",
            "2. high": "2352.9969",
            "3. low": "2269.0374",
            "4. close": "2300.8169",
            "5. volume": "680036"
        },
        "2021-10-28": {
            "1. open": "2376.4349",
            "2. high": "2391.6673",
            "3. low": "2349.3248",
            "4. close": "2356.8050",
            "5. volume": "808034"
        },
        "2021-10-27": {
            "1. open": "2411.6144",
            "2. high": "2427.2095",
            "3. low": "2375.5282",
            "4. close": "2386.9978",
            "5. volume": "481520"
        },
        "2021-10-26": {
            "1. open": "2370.4960",
            "2. high": "2419.8200",
            "3. low": "2360.4318",
            "4. close": "2413.1558",
            "5. volume": "775582"
        },
        "2021-10-25": {
            "1. open": "2447.1567",
            "2. high": "2447.1567",
            "3. low": "2330.2843",
            "4. close": "2358.8904",
            "5. volume": "848610"
        },
        "2021-10-22": {
            "1. open": "2378.9736",
            "2. high": "2416.0572",
            "3. low": "2367.7306",
            "4. close": "2381.9203",
            "5. volume": "598274"
        },
        "2021-10-21": {
            "1. open": "2471.5920",
            "2. high": "2471.5920",
            "3. low": "2360.1144",
            "4. close": "2378.2482",
            "5. volume": "791666"
        },
        "2021-10-20": {
            "1. open": "2484.3310",
            "2. high": "2488.0484",
            "3. low": "2440.3112",
            "4. close": "2447.9727",
            "5. volume": "5494170"
        },
        "2021-10-19": {
            "1. open": "2471.6373",
            "2. high": "2493.3979",
            "3. low": "2455.3169",
            "4. close": "2476.6241",
            "5. volume": "216926"
        },
        "2021-10-18": {
            "1. open": "2433.5563",
            "2. high": "2488.8191",
            "3. low": "2411.7958",
            "4. close": "2454.4102",
            "5. volume": "323184"
        },
        "2021-10-14": {
            "1. open": "2452.5968",
            "2. high": "2464.1118",
            "3. low": "2436.4124",
            "4. close": "2447.9274",
            "5. volume": "305508"
        },
        "2021-10-13": {
            "1. open": "2432.6496",
            "2. high": "2465.7438",
            "3. low": "2419.9560",
            "4. close": "2444.3460",
            "5. volume": "458402"
        },
        "2021-10-12": {
            "1. open": "2394.5687",
            "2. high": "2432.4230",
            "3. low": "2394.5687",
            "4. close": "2419.5480",
            "5. volume": "259894"
        },
        "2021-10-11": {
            "1. open": "2470.4586",
            "2. high": "2470.4586",
            "3. low": "2398.2408",
            "4. close": "2403.7716",
            "5. volume": "5761616"
        },
        "2021-10-08": {
            "1. open": "2339.2606",
            "2. high": "2433.4657",
            "3. low": "2339.2606",
            "4. close": "2421.6334",
            "5. volume": "656046"
        },
        "2021-10-07": {
            "1. open": "2357.3944",
            "2. high": "2357.3944",
            "3. low": "2328.4710",
            "4. close": "2332.1430",
            "5. volume": "266280"
        },
        "2021-10-06": {
            "1. open": "2378.2482",
            "2. high": "2378.2482",
            "3. low": "2312.1052",
            "4. close": "2321.3081",
            "5. volume": "269208"
        },
        "2021-10-05": {
            "1. open": "2325.6602",
            "2. high": "2368.2746",
            "3. low": "2309.6118",
            "4. close": "2365.6452",
            "5. volume": "575026"
        },
        "2021-10-04": {
            "1. open": "2311.9692",
            "2. high": "2334.4098",
            "3. low": "2300.7716",
            "4. close": "2317.3640",
            "5. volume": "2630684"
        },
        "2021-10-01": {
            "1. open": "2272.1655",
            "2. high": "2302.8570",
            "3. low": "2262.9626",
            "4. close": "2287.4432",
            "5. volume": "5732218"
        },
        "2021-09-30": {
            "1. open": "2291.9767",
            "2. high": "2297.6435",
            "3. low": "2267.4054",
            "4. close": "2282.1391",
            "5. volume": "540912"
        },
        "2021-09-29": {
            "1. open": "2322.9401",
            "2. high": "2324.6629",
            "3. low": "2284.8592",
            "4. close": "2291.4327",
            "5. volume": "4867846"
        },
        "2021-09-28": {
            "1. open": "2294.8327",
            "2. high": "2325.6602",
            "3. low": "2277.7870",
            "4. close": "2310.2918",
            "5. volume": "2429048"
        },
        "2021-09-27": {
            "1. open": "2252.3996",
            "2. high": "2293.0194",
            "3. low": "2244.5114",
            "4. close": "2289.5739",
            "5. volume": "628712"
        },
        "2021-09-24": {
            "1. open": "2266.7254",
            "2. high": "2270.9868",
            "3. low": "2241.3380",
            "4. close": "2251.2663",
            "5. volume": "576162"
        },
        "2021-09-23": {
            "1. open": "2216.8574",
            "2. high": "2263.9599",
            "3. low": "2216.8574",
            "4. close": "2257.3411",
            "5. volume": "6348274"
        },
        "2021-09-22": {
            "1. open": "2184.2165",
            "2. high": "2213.4573",
            "3. low": "2174.3790",
            "4. close": "2203.8011",
            "5. volume": "544088"
        },
        "2021-09-21": {
            "1. open": "2186.0299",
            "2. high": "2190.5634",
            "3. low": "2162.1386",
            "4. close": "2179.8191",
            "5. volume": "753456"
        },
        "2021-09-20": {
            "1. open": "2153.3891",
            "2. high": "2192.3768",
            "3. low": "2148.8556",
            "4. close": "2170.5255",
            "5. volume": "430496"
        },
        "2021-09-17": {
            "1. open": "2216.8574",
            "2. high": "2226.6496",
            "3. low": "2156.8345",
            "4. close": "2167.3521",
            "5. volume": "462364"
        },
        "2021-09-16": {
            "1. open": "2157.0158",
            "2. high": "2208.6972",
            "3. low": "2146.1356",
            "4. close": "2201.5343",
            "5. volume": "816694"
        },
        "2021-09-15": {
            "1. open": "2150.6690",
            "2. high": "2171.7496",
            "3. low": "2147.8129",
            "4. close": "2156.9705",
            "5. volume": "152056"
        },
        "2021-09-14": {
            "1. open": "2156.1092",
            "2. high": "2170.6162",
            "3. low": "2145.3195",
            "4. close": "2147.3143",
            "5. volume": "483922"
        },
        "2021-09-13": {
            "1. open": "2201.4437",
            "2. high": "2203.2570",
            "3. low": "2147.1329",
            "4. close": "2150.2610",
            "5. volume": "449250"
        },
        "2021-09-09": {
            "1. open": "2204.1184",
            "2. high": "2210.7826",
            "3. low": "2190.5634",
            "4. close": "2199.1316",
            "5. volume": "205370"
        },
        "2021-09-08": {
            "1. open": "2225.0176",
            "2. high": "2225.9243",
            "3. low": "2181.6325",
            "4. close": "2203.8011",
            "5. volume": "466034"
        },
        "2021-09-07": {
            "1. open": "2202.4410",
            "2. high": "2228.6444",
            "3. low": "2186.9366",
            "4. close": "2213.5026",
            "5. volume": "552034"
        },
        "2021-09-06": {
            "1. open": "2188.7500",
            "2. high": "2248.4555",
            "3. low": "2188.1607",
            "4. close": "2198.3156",
            "5. volume": "1203988"
        },
        "2021-09-03": {
            "1. open": "2092.1875",
            "2. high": "2170.8882",
            "3. low": "2091.5528",
            "4. close": "2165.4027",
            "5. volume": "1086646"
        },
        "2021-09-02": {
            "1. open": "2049.1197",
            "2. high": "2091.7342",
            "3. low": "2047.7143",
            "4. close": "2079.6298",
            "5. volume": "586876"
        },
        "2021-09-01": {
            "1. open": "2062.7201",
            "2. high": "2078.9498",
            "3. low": "1931.2500",
            "4. close": "2057.9599",
            "5. volume": "599746"
        },
        "2021-08-31": {
            "1. open": "2062.9467",
            "2. high": "2069.9736",
            "3. low": "2033.2526",
            "4. close": "2048.4850",
            "5. volume": "753728"
        },
        "2021-08-30": {
            "1. open": "2030.9859",
            "2. high": "2062.7201",
            "3. low": "2030.6232",
            "4. close": "2058.2320",
            "5. volume": "323382"
        },
        "2021-08-27": {
            "1. open": "2023.7324",
            "2. high": "2033.1166",
            "3. low": "2009.1347",
            "4. close": "2018.9723",
            "5. volume": "356266"
        },
        "2021-08-26": {
            "1. open": "2001.0651",
            "2. high": "2035.3834",
            "3. low": "1999.1611",
            "4. close": "2022.5084",
            "5. volume": "427208"
        },
        "2021-08-25": {
            "1. open": "1979.9393",
            "2. high": "2012.7614",
            "3. low": "1976.5845",
            "4. close": "1996.8037",
            "5. volume": "416012"
        },
        "2021-08-24": {
            "1. open": "1961.9868",
            "2. high": "1987.3741",
            "3. low": "1954.3253",
            "4. close": "1979.1232",
            "5. volume": "541806"
        },
        "2021-08-23": {
            "1. open": "1965.7042",
            "2. high": "1969.2857",
            "3. low": "1933.4714",
            "4. close": "1960.6268",
            "5. volume": "267160"
        },
        "2021-08-20": {
            "1. open": "1947.5704",
            "2. high": "1969.0590",
            "3. low": "1938.5035",
            "4. close": "1945.9384",
            "5. volume": "508434"
        },
        "2021-08-18": {
            "1. open": "1972.0511",
            "2. high": "1982.0246",
            "3. low": "1951.8319",
            "4. close": "1968.9230",
            "5. volume": "296152"
        },
        "2021-08-17": {
            "1. open": "1967.5176",
            "2. high": "1981.1180",
            "3. low": "1947.8424",
            "4. close": "1962.0321",
            "5. volume": "366420"
        },
        "2021-08-16": {
            "1. open": "1946.2104",
            "2. high": "1996.5317",
            "3. low": "1930.0713",
            "4. close": "1969.7390",
            "5. volume": "723022"
        },
        "2021-08-13": {
            "1. open": "1918.3750",
            "2. high": "1949.2025",
            "3. low": "1913.2522",
            "4. close": "1944.6237",
            "5. volume": "416214"
        },
        "2021-08-12": {
            "1. open": "1926.7619",
            "2. high": "1928.3033",
            "3. low": "1908.9454",
            "4. close": "1913.3429",
            "5. volume": "470668"
        },
        "2021-08-11": {
            "1. open": "1903.1426",
            "2. high": "1921.7298",
            "3. low": "1888.2276",
            "4. close": "1918.6470",
            "5. volume": "692166"
        },
        "2021-08-10": {
            "1. open": "1890.1769",
            "2. high": "1915.6549",
            "3. low": "1880.0673",
            "4. close": "1893.5317",
            "5. volume": "831962"
        },
        "2021-08-09": {
            "1. open": "1882.4701",
            "2. high": "1894.5290",
            "3. low": "1873.0405",
            "4. close": "1883.4221",
            "5. volume": "472074"
        },
        "2021-08-06": {
            "1. open": "1926.8979",
            "2. high": "1945.7570",
            "3. low": "1885.1901",
            "4. close": "1894.1210",
            "5. volume": "672146"
        },
        "2021-08-05": {
            "1. open": "1919.3724",
            "2. high": "1953.5546",
            "3. low": "1907.9481",
            "4. close": "1934.2421",
            "5. volume": "714128"
        },
        "2021-08-04": {
            "1. open": "1901.8732",
            "2. high": "1916.8336",
            "3. low": "1892.2623",
            "4. close": "1907.2680",
            "5. volume": "595704"
        },
        "2021-08-03": {
            "1. open": "1890.4489",
            "2. high": "1896.1158",
            "3. low": "1871.5445",
            "4. close": "1892.1717",
            "5. volume": "636370"
        },
        "2021-08-02": {
            "1. open": "1856.1761",
            "2. high": "1885.0088",
            "3. low": "1850.5546",
            "4. close": "1878.2086",
            "5. volume": "813584"
        },
        "2021-07-30": {
            "1. open": "1863.4749",
            "2. high": "1875.1712",
            "3. low": "1840.9437",
            "4. close": "1845.4771",
            "5. volume": "456624"
        },
        "2021-07-29": {
            "1. open": "1858.7148",
            "2. high": "1880.8380",
            "3. low": "1853.0480",
            "4. close": "1863.4749",
            "5. volume": "285292"
        },
        "2021-07-28": {
            "1. open": "1867.8724",
            "2. high": "1867.9177",
            "3. low": "1828.4313",
            "4. close": "1846.7918",
            "5. volume": "414460"
        },
        "2021-07-27": {
            "1. open": "1885.0088",
            "2. high": "1889.0889",
            "3. low": "1850.7359",
            "4. close": "1862.6136",
            "5. volume": "542864"
        },
        "2021-07-26": {
            "1. open": "1913.1162",
            "2. high": "1923.6338",
            "3. low": "1878.3900",
            "4. close": "1883.8301",
            "5. volume": "756300"
        },
        "2021-07-23": {
            "1. open": "1935.7835",
            "2. high": "1935.7835",
            "3. low": "1906.6334",
            "4. close": "1908.7641",
            "5. volume": "506836"
        },
        "2021-07-22": {
            "1. open": "1914.2042",
            "2. high": "1925.9005",
            "3. low": "1902.9613",
            "4. close": "1923.0898",
            "5. volume": "341874"
        },
        "2021-07-20": {
            "1. open": "1901.6466",
            "2. high": "1911.3935",
            "3. low": "1889.5423",
            "4. close": "1898.2465",
            "5. volume": "524338"
        },
        "2021-07-19": {
            "1. open": "1907.6761",
            "2. high": "1925.8099",
            "3. low": "1897.7025",
            "4. close": "1903.2333",
            "5. volume": "2932572"
        },
        "2021-07-16": {
            "1. open": "1890.4489",
            "2. high": "1917.1963",
            "3. low": "1890.4489",
            "4. close": "1914.7482",
            "5. volume": "666146"
        },
        "2021-07-15": {
            "1. open": "1900.4225",
            "2. high": "1900.4225",
            "3. low": "1884.6915",
            "4. close": "1888.8622",
            "5. volume": "423526"
        },
        "2021-07-14": {
            "1. open": "1906.4974",
            "2. high": "1910.2148",
            "3. low": "1887.7289",
            "4. close": "1891.3556",
            "5. volume": "286612"
        },
        "2021-07-13": {
            "1. open": "1904.0493",
            "2. high": "1907.0414",
            "3. low": "1893.2597",
            "4. close": "1903.6413",
            "5. volume": "712050"
        },
        "2021-07-12": {
            "1. open": "1887.5475",
            "2. high": "1905.6360",
            "3. low": "1881.5180",
            "4. close": "1889.9503",
            "5. volume": "3151738"
        },
        "2021-07-09": {
            "1. open": "1892.1717",
            "2. high": "1896.0704",
            "3. low": "1873.1765",
            "4. close": "1879.7500",
            "5. volume": "879568"
        },
        "2021-07-08": {
            "1. open": "1917.6496",
            "2. high": "1918.3750",
            "3. low": "1886.8222",
            "4. close": "1897.6118",
            "5. volume": "639110"
        },
        "2021-07-07": {
            "1. open": "1927.9406",
            "2. high": "1929.2099",
            "3. low": "1902.8706",
            "4. close": "1913.2522",
            "5. volume": "865920"
        },
        "2021-07-06": {
            "1. open": "1949.3838",
            "2. high": "1949.4291",
            "3. low": "1923.0898",
            "4. close": "1927.5779",
            "5. volume": "555680"
        },
        "2021-07-05": {
            "1. open": "1938.3222",
            "2. high": "1952.1039",
            "3. low": "1932.6100",
            "4. close": "1949.2931",
            "5. volume": "923216"
        },
        "2021-07-02": {
            "1. open": "1903.9586",
            "2. high": "1934.1967",
            "3. low": "1898.8358",
            "4. close": "1930.5246",
            "5. volume": "454292"
        },
        "2021-07-01": {
            "1. open": "1916.8336",
            "2. high": "1923.9965",
            "3. low": "1899.1078",
            "4. close": "1902.0092",
            "5. volume": "850764"
        },
        "2021-06-30": {
            "1. open": "1899.5158",
            "2. high": "1925.3565",
            "3. low": "1896.7504",
            "4. close": "1913.9322",
            "5. volume": "852502"
        },
        "2021-06-29": {
            "1. open": "1894.0757",
            "2. high": "1912.2095",
            "3. low": "1888.9076",
            "4. close": "1892.4437",
            "5. volume": "895330"
        },
        "2021-06-28": {
            "1. open": "1925.8099",
            "2. high": "1928.6206",
            "3. low": "1886.9129",
            "4. close": "1891.3556",
            "5. volume": "1326548"
        },
        "2021-06-25": {
            "1. open": "1958.2694",
            "2. high": "1958.2694",
            "3. low": "1886.9582",
            "4. close": "1907.9481",
            "5. volume": "1671192"
        },
        "2021-06-24": {
            "1. open": "2008.1373",
            "2. high": "2008.3187",
            "3. low": "1940.3169",
            "4. close": "1952.4212",
            "5. volume": "2090908"
        },
        "2021-06-23": {
            "1. open": "2039.1461",
            "2. high": "2040.0528",
            "3. low": "1996.0330",
            "4. close": "1999.3424",
            "5. volume": "1349888"
        },
        "2021-06-22": {
            "1. open": "2044.3143",
            "2. high": "2049.7997",
            "3. low": "2012.8521",
            "4. close": "2018.2923",
            "5. volume": "542078"
        },
        "2021-06-21": {
            "1. open": "1998.6624",
            "2. high": "2037.9674",
            "3. low": "1995.5797",
            "4. close": "2028.8099",
            "5. volume": "487426"
        },
        "2021-06-18": {
            "1. open": "2010.3587",
            "2. high": "2026.4071",
            "3. low": "1980.4379",
            "4. close": "2017.4309",
            "5. volume": "535280"
        },
        "2021-06-17": {
            "1. open": "1994.9450",
            "2. high": "2026.4525",
            "3. low": "1976.4485",
            "4. close": "2008.8173",
            "5. volume": "702856"
        },
        "2021-06-16": {
            "1. open": "2038.2394",
            "2. high": "2038.2394",
            "3. low": "2000.8385",
            "4. close": "2005.2813",
            "5. volume": "994192"
        },
        "2021-06-15": {
            "1. open": "2045.7196",
            "2. high": "2062.2667",
            "3. low": "2032.0739",
            "4. close": "2039.7808",
            "5. volume": "1268140"
        },
        "2021-06-14": {
            "1. open": "2007.4120",
            "2. high": "2047.5783",
            "3. low": "1991.0915",
            "4. close": "2035.7914",
            "5. volume": "772392"
        },
        "2021-06-11": {
            "1. open": "1982.6593",
            "2. high": "2020.0150",
            "3. low": "1979.0326",
            "4. close": "2006.5053",
            "5. volume": "458504"
        },
        "2021-06-10": {
            "1. open": "1987.6461",
            "2. high": "2021.8737",
            "3. low": "1974.0458",
            "4. close": "1979.0326",
            "5. volume": "537128"
        },
        "2021-06-09": {
            "1. open": "2012.7614",
            "2. high": "2014.3028",
            "3. low": "1956.8640",
            "4. close": "1971.8244",
            "5. volume": "718010"
        },
        "2021-06-08": {
            "1. open": "2017.0682",
            "2. high": "2019.1989",
            "3. low": "1993.2676",
            "4. close": "2008.0467",
            "5. volume": "304636"
        },
        "2021-06-07": {
            "1. open": "2000.0678",
            "2. high": "2032.6180",
            "3. low": "1980.7553",
            "4. close": "2019.4710",
            "5. volume": "1231050"
        },
        "2021-06-04": {
            "1. open": "2011.9454",
            "2. high": "2011.9454",
            "3. low": "1980.0299",
            "4. close": "1986.1954",
            "5. volume": "522622"
        },
        "2021-06-03": {
            "1. open": "2014.6655",
            "2. high": "2040.0528",
            "3. low": "1991.1822",
            "4. close": "2003.1052",
            "5. volume": "1520346"
        },
        "2021-06-02": {
            "1. open": "1958.3600",
            "2. high": "2003.6945",
            "3. low": "1957.1360",
            "4. close": "1995.8970",
            "5. volume": "800634"
        },
        "2021-06-01": {
            "1. open": "1962.1681",
            "2. high": "1996.2597",
            "3. low": "1946.9811",
            "4. close": "1965.9309",
            "5. volume": "1832944"
        },
        "2021-05-31": {
            "1. open": "1904.9560",
            "2. high": "1987.0114",
            "3. low": "1887.7289",
            "4. close": "1958.8587",
            "5. volume": "4068900"
        },
        "2021-05-28": {
            "1. open": "1804.3134",
            "2. high": "1908.5827",
            "3. low": "1799.8706",
            "4. close": "1899.4252",
            "5. volume": "4316646"
        },
        "2021-05-27": {
            "1. open": "1786.9956",
            "2. high": "1806.3081",
            "3. low": "1779.9234",
            "4. close": "1793.6144",
            "5. volume": "548456"
        },
        "2021-05-26": {
            "1. open": "1799.6893",
            "2. high": "1799.6893",
            "3. low": "1782.5528",
            "4. close": "1785.8622",
            "5. volume": "368454"
        },
        "2021-05-25": {
            "1. open": "1804.3587",
            "2. high": "1810.6602",
            "3. low": "1777.2033",
            "4. close": "1781.1928",
            "5. volume": "409036"
        },
        "2021-05-24": {
            "1. open": "1820.0898",
            "2. high": "1821.9938",
            "3. low": "1796.6972",
            "4. close": "1800.2786",
            "5. volume": "1420022"
        },
        "2021-05-21": {
            "1. open": "1809.4815",
            "2. high": "1821.5405",
            "3. low": "1795.2465",
            "4. close": "1814.1963",
            "5. volume": "421206"
        },
        "2021-05-20": {
            "1. open": "1810.0709",
            "2. high": "1823.1725",
            "3. low": "1796.2438",
            "4. close": "1800.0519",
            "5. volume": "552708"
        },
        "2021-05-19": {
            "1. open": "1797.0599",
            "2. high": "1828.4313",
            "3. low": "1788.0836",
            "4. close": "1810.0709",
            "5. volume": "1127424"
        },
        "2021-05-18": {
            "1. open": "1793.4331",
            "2. high": "1815.7830",
            "3. low": "1788.0836",
            "4. close": "1802.3187",
            "5. volume": "1156234"
        },
        "2021-05-17": {
            "1. open": "1757.8002",
            "2. high": "1779.9688",
            "3. low": "1750.8187",
            "4. close": "1777.6114",
            "5. volume": "810282"
        },
        "2021-05-14": {
            "1. open": "1745.4692",
            "2. high": "1760.3389",
            "3. low": "1728.6048",
            "4. close": "1756.1228",
            "5. volume": "1031768"
        },
        "2021-05-12": {
            "1. open": "1753.5387",
            "2. high": "1753.5387",
            "3. low": "1729.7381",
            "4. close": "1734.9969",
            "5. volume": "746228"
        },
        "2021-05-11": {
            "1. open": "1738.1250",
            "2. high": "1757.7548",
            "3. low": "1731.8235",
            "4. close": "1753.2667",
            "5. volume": "531738"
        },
        "2021-05-10": {
            "1. open": "1762.3790",
            "2. high": "1764.5097",
            "3. low": "1741.2077",
            "4. close": "1746.0132",
            "5. volume": "451162"
        },
        "2021-05-07": {
            "1. open": "1758.9789",
            "2. high": "1772.9872",
            "3. low": "1746.1945",
            "4. close": "1751.0907",
            "5. volume": "357338"
        },
        "2021-05-06": {
            "1. open": "1746.2852",
            "2. high": "1753.6747",
            "3. low": "1729.2848",
            "4. close": "1749.8213",
            "5. volume": "463042"
        },
        "2021-05-05": {
            "1. open": "1740.5731",
            "2. high": "1757.0748",
            "3. low": "1730.1008",
            "4. close": "1740.6184",
            "5. volume": "574570"
        },
        "2021-05-04": {
            "1. open": "1771.6725",
            "2. high": "1783.9129",
            "3. low": "1732.6849",
            "4. close": "1737.7170",
            "5. volume": "2043678"
        },
        "2021-05-03": {
            "1. open": "1780.4674",
            "2. high": "1794.3398",
            "3. low": "1762.3336",
            "4. close": "1776.4327",
            "5. volume": "1387884"
        },
        "2021-04-30": {
            "1. open": "1826.7086",
            "2. high": "1846.3838",
            "3. low": "1801.9560",
            "4. close": "1808.3482",
            "5. volume": "642948"
        },
        "2021-04-29": {
            "1. open": "1828.4767",
            "2. high": "1854.1813",
            "3. low": "1820.6338",
            "4. close": "1834.4155",
            "5. volume": "506026"
        },
        "2021-04-28": {
            "1. open": "1812.8816",
            "2. high": "1820.0898",
            "3. low": "1795.9265",
            "4. close": "1809.7989",
            "5. volume": "884804"
        },
        "2021-04-27": {
            "1. open": "1761.6989",
            "2. high": "1811.1589",
            "3. low": "1759.7949",
            "4. close": "1803.3160",
            "5. volume": "696696"
        },
        "2021-04-26": {
            "1. open": "1737.4450",
            "2. high": "1778.0194",
            "3. low": "1733.4555",
            "4. close": "1756.6668",
            "5. volume": "2661244"
        },
        "2021-04-23": {
            "1. open": "1725.4313",
            "2. high": "1739.9384",
            "3. low": "1719.0845",
            "4. close": "1726.7007",
            "5. volume": "740086"
        },
        "2021-04-22": {
            "1. open": "1719.0845",
            "2. high": "1735.8129",
            "3. low": "1702.4014",
            "4. close": "1728.1967",
            "5. volume": "2360014"
        },
        "2021-04-20": {
            "1. open": "1736.0396",
            "2. high": "1740.7544",
            "3. low": "1714.1430",
            "4. close": "1723.9806",
            "5. volume": "829318"
        },
        "2021-04-19": {
            "1. open": "1723.6180",
            "2. high": "1737.7623",
            "3. low": "1714.5511",
            "4. close": "1725.0233",
            "5. volume": "971800"
        },
        "2021-04-16": {
            "1. open": "1762.6056",
            "2. high": "1767.5924",
            "3. low": "1746.8292",
            "4. close": "1753.5387",
            "5. volume": "2988770"
        },
        "2021-04-15": {
            "1. open": "1741.2984",
            "2. high": "1777.7020",
            "3. low": "1735.0423",
            "4. close": "1762.5150",
            "5. volume": "657484"
        },
        "2021-04-13": {
            "1. open": "1745.3785",
            "2. high": "1759.1149",
            "3. low": "1739.3490",
            "4. close": "1751.6347",
            "5. volume": "530966"
        },
        "2021-04-12": {
            "1. open": "1773.5313",
            "2. high": "1782.7795",
            "3. low": "1723.2099",
            "4. close": "1732.9569",
            "5. volume": "1332200"
        },
        "2021-04-09": {
            "1. open": "1816.1004",
            "2. high": "1819.5458",
            "3. low": "1795.3371",
            "4. close": "1797.6492",
            "5. volume": "482322"
        },
        "2021-04-08": {
            "1. open": "1822.4925",
            "2. high": "1832.5568",
            "3. low": "1807.4868",
            "4. close": "1817.9137",
            "5. volume": "3069966"
        },
        "2021-04-07": {
            "1. open": "1806.3081",
            "2. high": "1855.1787",
            "3. low": "1806.3081",
            "4. close": "1815.9190",
            "5. volume": "563048"
        },
        "2021-04-06": {
            "1. open": "1814.5136",
            "2. high": "1817.9137",
            "3. low": "1786.1796",
            "4. close": "1798.5559",
            "5. volume": "675134"
        },
        "2021-04-05": {
            "1. open": "1836.0475",
            "2. high": "1836.0475",
            "3. low": "1778.7901",
            "4. close": "1806.8521",
            "5. volume": "506730"
        },
        "2021-04-01": {
            "1. open": "1831.2421",
            "2. high": "1840.5810",
            "3. low": "1816.4177",
            "4. close": "1833.0555",
            "5. volume": "493186"
        },
        "2021-03-31": {
            "1. open": "1827.2980",
            "2. high": "1858.6241",
            "3. low": "1812.4736",
            "4. close": "1816.2817",
            "5. volume": "415802"
        },
        "2021-03-30": {
            "1. open": "1822.1752",
            "2. high": "1857.3548",
            "3. low": "1806.1268",
            "4. close": "1839.3116",
            "5. volume": "532020"
        },
        "2021-03-26": {
            "1. open": "1822.4472",
            "2. high": "1826.9353",
            "3. low": "1788.9450",
            "4. close": "1808.1668",
            "5. volume": "1600308"
        },
        "2021-03-25": {
            "1. open": "1859.2135",
            "2. high": "1865.5603",
            "3. low": "1799.7799",
            "4. close": "1806.8068",
            "5. volume": "619242"
        },
        "2021-03-24": {
            "1. open": "1886.4142",
            "2. high": "1886.4142",
            "3. low": "1850.3732",
            "4. close": "1856.2667",
            "5. volume": "615138"
        },
        "2021-03-23": {
            "1. open": "1871.4085",
            "2. high": "1913.0255",
            "3. low": "1865.2883",
            "4. close": "1894.1210",
            "5. volume": "1157586"
        },
        "2021-03-22": {
            "1. open": "1881.3820",
            "2. high": "1881.3820",
            "3. low": "1844.1171",
            "4. close": "1869.4591",
            "5. volume": "634274"
        },
        "2021-03-19": {
            "1. open": "1802.7720",
            "2. high": "1899.5158",
            "3. low": "1796.3345",
            "4. close": "1887.6382",
            "5. volume": "1458710"
        },
        "2021-03-18": {
            "1. open": "1877.8460",
            "2. high": "1890.4489",
            "3. low": "1814.2870",
            "4. close": "1821.9938",
            "5. volume": "1950548"
        },
        "2021-03-17": {
            "1. open": "1904.0493",
            "2. high": "1907.4494",
            "3. low": "1845.4318",
            "4. close": "1863.3842",
            "5. volume": "486394"
        },
        "2021-03-16": {
            "1. open": "1917.4683",
            "2. high": "1927.4419",
            "3. low": "1900.4679",
            "4. close": "1904.4573",
            "5. volume": "446222"
        },
        "2021-03-15": {
            "1. open": "1939.0929",
            "2. high": "1948.2958",
            "3. low": "1886.7315",
            "4. close": "1911.9828",
            "5. volume": "1026218"
        },
        "2021-03-12": {
            "1. open": "1993.8116",
            "2. high": "1999.2518",
            "3. low": "1925.4925",
            "4. close": "1939.0929",
            "5. volume": "596562"
        },
        "2021-03-10": {
            "1. open": "2004.6919",
            "2. high": "2008.9987",
            "3. low": "1967.6536",
            "4. close": "1978.1259",
            "5. volume": "498398"
        },
        "2021-03-09": {
            "1. open": "1994.7183",
            "2. high": "2008.0467",
            "3. low": "1945.9384",
            "4. close": "1985.8327",
            "5. volume": "624570"
        },
        "2021-03-08": {
            "1. open": "1968.8776",
            "2. high": "2022.8257",
            "3. low": "1967.0189",
            "4. close": "1986.0594",
            "5. volume": "750096"
        },
        "2021-03-05": {
            "1. open": "1965.7042",
            "2. high": "2006.0519",
            "3. low": "1953.9173",
            "4. close": "1975.2698",
            "5. volume": "860894"
        },
        "2021-03-04": {
            "1. open": "1976.3125",
            "2. high": "1985.3341",
            "3. low": "1956.6373",
            "4. close": "1972.6857",
            "5. volume": "2633390"
        },
        "2021-03-03": {
            "1. open": "1923.7245",
            "2. high": "2012.8521",
            "3. low": "1910.5775",
            "4. close": "1995.9423",
            "5. volume": "2202222"
        },
        "2021-03-02": {
            "1. open": "1925.8099",
            "2. high": "1931.2500",
            "3. low": "1894.3024",
            "4. close": "1909.6708",
            "5. volume": "539556"
        },
        "2021-03-01": {
            "1. open": "1917.1510",
            "2. high": "1917.1510",
            "3. low": "1870.6831",
            "4. close": "1905.0920",
            "5. volume": "733402"
        },
        "2021-02-26": {
            "1. open": "1912.2095",
            "2. high": "1934.3327",
            "3. low": "1876.9846",
            "4. close": "1889.4063",
            "5. volume": "1805206"
        },
        "2021-02-25": {
            "1. open": "1884.1021",
            "2. high": "1951.4239",
            "3. low": "1877.7553",
            "4. close": "1944.7143",
            "5. volume": "4802604"
        },
        "2021-02-24": {
            "1. open": "1836.7729",
            "2. high": "1887.2755",
            "3. low": "1813.8790",
            "4. close": "1872.8138",
            "5. volume": "3161992"
        },
        "2021-02-23": {
            "1. open": "1838.7676",
            "2. high": "1861.5255",
            "3. low": "1825.8926",
            "4. close": "1835.3675",
            "5. volume": "841832"
        },
        "2021-02-22": {
            "1. open": "1885.9155",
            "2. high": "1894.7104",
            "3. low": "1808.9375",
            "4. close": "1820.0898",
            "5. volume": "1298030"
        },
        "2021-02-19": {
            "1. open": "1872.3151",
            "2. high": "1908.5374",
            "3. low": "1865.9683",
            "4. close": "1886.4142",
            "5. volume": "797346"
        },
        "2021-02-18": {
            "1. open": "1891.1290",
            "2. high": "1911.0308",
            "3. low": "1867.5097",
            "4. close": "1872.7685",
            "5. volume": "597076"
        },
        "2021-02-17": {
            "1. open": "1865.9683",
            "2. high": "1899.5158",
            "3. low": "1859.4855",
            "4. close": "1888.4089",
            "5. volume": "1384966"
        },
        "2021-02-16": {
            "1. open": "1849.6479",
            "2. high": "1885.0088",
            "3. low": "1847.3812",
            "4. close": "1867.4643",
            "5. volume": "722930"
        },
        "2021-02-15": {
            "1. open": "1857.8081",
            "2. high": "1868.2804",
            "3. low": "1836.4102",
            "4. close": "1842.9384",
            "5. volume": "651568"
        },
        "2021-02-12": {
            "1. open": "1867.5097",
            "2. high": "1883.6488",
            "3. low": "1827.4793",
            "4. close": "1850.7813",
            "5. volume": "1281256"
        },
        "2021-02-11": {
            "1. open": "1792.9344",
            "2. high": "1869.7764",
            "3. low": "1787.2676",
            "4. close": "1863.7469",
            "5. volume": "3885292"
        },
        "2021-02-10": {
            "1. open": "1775.0273",
            "2. high": "1798.8279",
            "3. low": "1748.0986",
            "4. close": "1790.9397",
            "5. volume": "941976"
        },
        "2021-02-09": {
            "1. open": "1784.0942",
            "2. high": "1804.3134",
            "3. low": "1769.8592",
            "4. close": "1773.4406",
            "5. volume": "1204324"
        },
        "2021-02-08": {
            "1. open": "1751.0000",
            "2. high": "1784.5929",
            "3. low": "1749.0506",
            "4. close": "1769.4058",
            "5. volume": "1404464"
        },
        "2021-02-05": {
            "1. open": "1752.6320",
            "2. high": "1762.7870",
            "3. low": "1740.8451",
            "4. close": "1744.4718",
            "5. volume": "644028"
        },
        "2021-02-04": {
            "1. open": "1741.7518",
            "2. high": "1758.7069",
            "3. low": "1727.2901",
            "4. close": "1744.4265",
            "5. volume": "3238030"
        },
        "2021-02-03": {
            "1. open": "1747.1919",
            "2. high": "1768.9525",
            "3. low": "1722.7113",
            "4. close": "1750.1840",
            "5. volume": "1843092"
        },
        "2021-02-02": {
            "1. open": "1736.9463",
            "2. high": "1757.4375",
            "3. low": "1681.9102",
            "4. close": "1746.6932",
            "5. volume": "2177866"
        },
        "2021-02-01": {
            "1. open": "1673.0246",
            "2. high": "1726.9727",
            "3. low": "1673.0246",
            "4. close": "1718.4952",
            "5. volume": "1637018"
        },
        "2021-01-29": {
            "1. open": "1719.7192",
            "2. high": "1733.3649",
            "3. low": "1659.2430",
            "4. close": "1671.1659",
            "5. volume": "1853630"
        },
        "2021-01-28": {
            "1. open": "1703.6708",
            "2. high": "1743.8825",
            "3. low": "1695.6466",
            "4. close": "1701.4947",
            "5. volume": "4138760"
        },
        "2021-01-27": {
            "1. open": "1750.0933",
            "2. high": "1750.0933",
            "3. low": "1711.8310",
            "4. close": "1718.4045",
            "5. volume": "3480356"
        },
        "2021-01-25": {
            "1. open": "1860.5282",
            "2. high": "1860.5282",
            "3. low": "1751.9067",
            "4. close": "1758.7069",
            "5. volume": "2691040"
        },
        "2021-01-22": {
            "1. open": "1917.4683",
            "2. high": "1918.4657",
            "3. low": "1845.2958",
            "4. close": "1858.3974",
            "5. volume": "1015886"
        },
        "2021-01-21": {
            "1. open": "1887.7289",
            "2. high": "1922.0018",
            "3. low": "1881.3820",
            "4. close": "1902.0999",
            "5. volume": "3090176"
        },
        "2021-01-20": {
            "1. open": "1833.7808",
            "2. high": "1866.0136",
            "3. low": "1814.5136",
            "4. close": "1863.1122",
            "5. volume": "977154"
        },
        "2021-01-19": {
            "1. open": "1807.9401",
            "2. high": "1841.3970",
            "3. low": "1807.6228",
            "4. close": "1828.1593",
            "5. volume": "1183838"
        },
        "2021-01-18": {
            "1. open": "1758.9789",
            "2. high": "1810.2975",
            "3. low": "1743.2478",
            "4. close": "1798.4199",
            "5. volume": "2727010"
        },
        "2021-01-15": {
            "1. open": "1777.1127",
            "2. high": "1789.0357",
            "3. low": "1740.9811",
            "4. close": "1756.8028",
            "5. volume": "2532814"
        },
        "2021-01-14": {
            "1. open": "1758.1629",
            "2. high": "1783.0062",
            "3. low": "1755.3974",
            "4. close": "1777.6567",
            "5. volume": "3659680"
        },
        "2021-01-13": {
            "1. open": "1781.4648",
            "2. high": "1790.6677",
            "3. low": "1739.6210",
            "4. close": "1758.1629",
            "5. volume": "949868"
        },
        "2021-01-12": {
            "1. open": "1731.7782",
            "2. high": "1777.1127",
            "3. low": "1722.7113",
            "4. close": "1774.0753",
            "5. volume": "995586"
        },
        "2021-01-11": {
            "1. open": "1754.4454",
            "2. high": "1757.9815",
            "3. low": "1715.6844",
            "4. close": "1719.9912",
            "5. volume": "831146"
        },
        "2021-01-08": {
            "1. open": "1741.6611",
            "2. high": "1757.3468",
            "3. low": "1734.2262",
            "4. close": "1752.6774",
            "5. volume": "599608"
        },
        "2021-01-07": {
            "1. open": "1742.5678",
            "2. high": "1763.6937",
            "3. low": "1727.8341",
            "4. close": "1732.6849",
            "5. volume": "1129950"
        },
        "2021-01-06": {
            "1. open": "1784.3662",
            "2. high": "1784.3662",
            "3. low": "1727.2447",
            "4. close": "1735.5409",
            "5. volume": "1728078"
        },
        "2021-01-05": {
            "1. open": "1788.0383",
            "2. high": "1798.8732",
            "3. low": "1773.4859",
            "4. close": "1782.5528",
            "5. volume": "677098"
        },
        "2021-01-04": {
            "1. open": "1802.9987",
            "2. high": "1811.4762",
            "3. low": "1784.2755",
            "4. close": "1804.9027",
            "5. volume": "691706"
        },
        "2021-01-01": {
            "1. open": "1800.8226",
            "2. high": "1810.9322",
            "3. low": "1797.3319",
            "4. close": "1801.7293",
            "5. volume": "315426"
        },
        "2020-12-31": {
            "1. open": "1808.6202",
            "2. high": "1823.3539",
            "3. low": "1795.2465",
            "4. close": "1799.4626",
            "5. volume": "931590"
        },
        "2020-12-30": {
            "1. open": "1806.6254",
            "2. high": "1819.5911",
            "3. low": "1791.5290",
            "4. close": "1809.3002",
            "5. volume": "448554"
        },
        "2020-12-29": {
            "1. open": "1820.0445",
            "2. high": "1824.9859",
            "3. low": "1797.6039",
            "4. close": "1803.5880",
            "5. volume": "500034"
        },
        "2020-12-28": {
            "1. open": "1817.0977",
            "2. high": "1835.9569",
            "3. low": "1809.3908",
            "4. close": "1816.3270",
            "5. volume": "671036"
        },
        "2020-12-24": {
            "1. open": "1768.7711",
            "2. high": "1812.1563",
            "3. low": "1765.3710",
            "4. close": "1807.8495",
            "5. volume": "578758"
        },
        "2020-12-23": {
            "1. open": "1752.4507",
            "2. high": "1769.1338",
            "3. low": "1740.8451",
            "4. close": "1762.4243",
            "5. volume": "599486"
        },
        "2020-12-22": {
            "1. open": "1758.9789",
            "2. high": "1775.6620",
            "3. low": "1711.6043",
            "4. close": "1755.8961",
            "5. volume": "1944482"
        },
        "2020-12-21": {
            "1. open": "1822.4472",
            "2. high": "1833.3275",
            "3. low": "1682.8622",
            "4. close": "1758.7522",
            "5. volume": "2999220"
        },
        "2020-12-18": {
            "1. open": "1797.9665",
            "2. high": "1817.9137",
            "3. low": "1781.6461",
            "4. close": "1806.3534",
            "5. volume": "436660"
        },
        "2020-12-17": {
            "1. open": "1796.0625",
            "2. high": "1817.9137",
            "3. low": "1792.6171",
            "4. close": "1799.8253",
            "5. volume": "477668"
        },
        "2020-12-16": {
            "1. open": "1802.5000",
            "2. high": "1808.8468",
            "3. low": "1782.3261",
            "4. close": "1791.6651",
            "5. volume": "545496"
        },
        "2020-12-15": {
            "1. open": "1806.9428",
            "2. high": "1806.9428",
            "3. low": "1778.4727",
            "4. close": "1789.8063",
            "5. volume": "423070"
        },
        "2020-12-14": {
            "1. open": "1825.1673",
            "2. high": "1827.2073",
            "3. low": "1801.6386",
            "4. close": "1805.3561",
            "5. volume": "465806"
        },
        "2020-12-11": {
            "1. open": "1823.5352",
            "2. high": "1847.6532",
            "3. low": "1790.1690",
            "4. close": "1818.4577",
            "5. volume": "1378056"
        },
        "2020-12-10": {
            "1. open": "1831.5141",
            "2. high": "1839.1303",
            "3. low": "1814.2416",
            "4. close": "1819.9085",
            "5. volume": "540354"
        },
        "2020-12-09": {
            "1. open": "1825.1673",
            "2. high": "1844.0264",
            "3. low": "1813.3803",
            "4. close": "1837.5436",
            "5. volume": "1834484"
        },
        "2020-12-08": {
            "1. open": "1779.8327",
            "2. high": "1826.2553",
            "3. low": "1768.1818",
            "4. close": "1807.7135",
            "5. volume": "1366480"
        },
        "2020-12-07": {
            "1. open": "1760.7923",
            "2. high": "1781.6461",
            "3. low": "1760.7923",
            "4. close": "1775.3446",
            "5. volume": "587618"
        },
        "2020-12-04": {
            "1. open": "1779.8327",
            "2. high": "1784.2302",
            "3. low": "1758.9789",
            "4. close": "1764.9177",
            "5. volume": "500672"
        },
        "2020-12-03": {
            "1. open": "1786.1796",
            "2. high": "1796.2438",
            "3. low": "1775.3446",
            "4. close": "1780.2408",
            "5. volume": "2978254"
        },
        "2020-12-02": {
            "1. open": "1779.7874",
            "2. high": "1779.7874",
            "3. low": "1754.4454",
            "4. close": "1774.9366",
            "5. volume": "440276"
        },
        "2020-12-01": {
            "1. open": "1754.6721",
            "2. high": "1782.4621",
            "3. low": "1750.8187",
            "4. close": "1771.9445",
            "5. volume": "1186678"
        },
        "2020-11-27": {
            "1. open": "1759.8856",
            "2. high": "1773.3499",
            "3. low": "1742.2504",
            "4. close": "1749.7760",
            "5. volume": "1046382"
        },
        "2020-11-26": {
            "1. open": "1768.0911",
            "2. high": "1781.5101",
            "3. low": "1750.2746",
            "4. close": "1771.4912",
            "5. volume": "901710"
        },
        "2020-11-25": {
            "1. open": "1795.2465",
            "2. high": "1806.1268",
            "3. low": "1761.0643",
            "4. close": "1766.0057",
            "5. volume": "1828126"
        },
        "2020-11-24": {
            "1. open": "1778.9261",
            "2. high": "1789.4437",
            "3. low": "1751.0000",
            "4. close": "1781.7368",
            "5. volume": "1501008"
        },
        "2020-11-23": {
            "1. open": "1749.0053",
            "2. high": "1786.1796",
            "3. low": "1747.1919",
            "4. close": "1768.7711",
            "5. volume": "1197264"
        },
        "2020-11-20": {
            "1. open": "1793.2518",
            "2. high": "1798.9639",
            "3. low": "1717.8151",
            "4. close": "1721.9859",
            "5. volume": "1726366"
        },
        "2020-11-19": {
            "1. open": "1801.0493",
            "2. high": "1822.4472",
            "3. low": "1784.3662",
            "4. close": "1788.5823",
            "5. volume": "1605466"
        },
        "2020-11-18": {
            "1. open": "1811.0682",
            "2. high": "1819.4098",
            "3. low": "1778.0194",
            "4. close": "1801.7746",
            "5. volume": "855964"
        },
        "2020-11-17": {
            "1. open": "1889.5423",
            "2. high": "1889.5423",
            "3. low": "1799.7799",
            "4. close": "1806.9428",
            "5. volume": "1286592"
        },
        "2020-11-13": {
            "1. open": "1804.3134",
            "2. high": "1846.6105",
            "3. low": "1796.1532",
            "4. close": "1809.8442",
            "5. volume": "3650242"
        },
        "2020-11-12": {
            "1. open": "1799.7799",
            "2. high": "1820.9511",
            "3. low": "1781.6461",
            "4. close": "1795.1105",
            "5. volume": "1422928"
        },
        "2020-11-11": {
            "1. open": "1896.7958",
            "2. high": "1899.8332",
            "3. low": "1794.3398",
            "4. close": "1810.5695",
            "5. volume": "1622378"
        },
        "2020-11-10": {
            "1. open": "1881.3820",
            "2. high": "1894.9824",
            "3. low": "1851.2799",
            "4. close": "1889.9956",
            "5. volume": "2137294"
        },
        "2020-11-09": {
            "1. open": "1866.6030",
            "2. high": "1876.8486",
            "3. low": "1848.6505",
            "4. close": "1858.9868",
            "5. volume": "1687382"
        },
        "2020-11-06": {
            "1. open": "1802.5000",
            "2. high": "1849.6479",
            "3. low": "1793.1158",
            "4. close": "1839.6743",
            "5. volume": "3773746"
        },
        "2020-11-05": {
            "1. open": "1767.1391",
            "2. high": "1777.1127",
            "3. low": "1751.1813",
            "4. close": "1772.6699",
            "5. volume": "1909174"
        },
        "2020-11-04": {
            "1. open": "1668.3099",
            "2. high": "1748.8693",
            "3. low": "1668.3099",
            "4. close": "1734.9063",
            "5. volume": "2131260"
        },
        "2020-11-03": {
            "1. open": "1711.8310",
            "2. high": "1731.3248",
            "3. low": "1663.7764",
            "4. close": "1676.8781",
            "5. volume": "2328198"
        },
        "2020-11-02": {
            "1. open": "1843.7544",
            "2. high": "1843.7544",
            "3. low": "1686.4437",
            "4. close": "1702.1294",
            "5. volume": "2888486"
        },
        "2020-10-30": {
            "1. open": "1845.1144",
            "2. high": "1871.9978",
            "3. low": "1833.3275",
            "4. close": "1862.6589",
            "5. volume": "708868"
        },
        "2020-10-29": {
            "1. open": "1812.8363",
            "2. high": "1851.7333",
            "3. low": "1804.9934",
            "4. close": "1837.4529",
            "5. volume": "769570"
        },
        "2020-10-28": {
            "1. open": "1853.2746",
            "2. high": "1865.8776",
            "3. low": "1819.6364",
            "4. close": "1823.0819",
            "5. volume": "3038094"
        },
        "2020-10-27": {
            "1. open": "1842.3944",
            "2. high": "1867.7817",
            "3. low": "1818.4124",
            "4. close": "1844.3891",
            "5. volume": "952110"
        },
        "2020-10-26": {
            "1. open": "1904.9560",
            "2. high": "1909.4894",
            "3. low": "1830.1087",
            "4. close": "1839.4023",
            "5. volume": "1121710"
        },
        "2020-10-23": {
            "1. open": "1912.2095",
            "2. high": "1935.6021",
            "3. low": "1900.1052",
            "4. close": "1915.4283",
            "5. volume": "1237080"
        },
        "2020-10-22": {
            "1. open": "1924.9032",
            "2. high": "1934.0154",
            "3. low": "1896.3424",
            "4. close": "1910.4868",
            "5. volume": "603932"
        },
        "2020-10-21": {
            "1. open": "1968.5150",
            "2. high": "1986.5581",
            "3. low": "1902.9159",
            "4. close": "1925.1298",
            "5. volume": "1069114"
        },
        "2020-10-20": {
            "1. open": "1979.9393",
            "2. high": "1989.0062",
            "3. low": "1951.3785",
            "4. close": "1954.3706",
            "5. volume": "728276"
        },
        "2020-10-19": {
            "1. open": "1987.4648",
            "2. high": "2020.4683",
            "3. low": "1954.8239",
            "4. close": "1972.7764",
            "5. volume": "704452"
        },
        "2020-10-16": {
            "1. open": "2008.1373",
            "2. high": "2023.7324",
            "3. low": "1970.2830",
            "4. close": "1972.5044",
            "5. volume": "880218"
        },
        "2020-10-15": {
            "1. open": "2077.2271",
            "2. high": "2077.8618",
            "3. low": "1990.2755",
            "4. close": "1999.7504",
            "5. volume": "3029716"
        },
        "2020-10-14": {
            "1. open": "2071.6963",
            "2. high": "2089.1954",
            "3. low": "2057.7786",
            "4. close": "2073.9177",
            "5. volume": "613630"
        },
        "2020-10-13": {
            "1. open": "2023.9137",
            "2. high": "2072.6483",
            "3. low": "2020.2870",
            "4. close": "2067.4802",
            "5. volume": "819140"
        },
        "2020-10-12": {
            "1. open": "2025.0924",
            "2. high": "2044.4503",
            "3. low": "2019.0629",
            "4. close": "2027.9032",
            "5. volume": "524484"
        },
        "2020-10-09": {
            "1. open": "2028.2658",
            "2. high": "2042.4555",
            "3. low": "2010.3134",
            "4. close": "2025.2738",
            "5. volume": "610044"
        },
        "2020-10-08": {
            "1. open": "2050.7518",
            "2. high": "2056.3732",
            "3. low": "2015.0282",
            "4. close": "2029.9886",
            "5. volume": "838116"
        },
        "2020-10-07": {
            "1. open": "2024.8658",
            "2. high": "2093.9102",
            "3. low": "2013.7588",
            "4. close": "2046.5357",
            "5. volume": "1750242"
        },
        "2020-10-06": {
            "1. open": "2020.1056",
            "2. high": "2025.5458",
            "3. low": "1996.0330",
            "4. close": "2003.9212",
            "5. volume": "519542"
        },
        "2020-10-05": {
            "1. open": "2036.4261",
            "2. high": "2039.1461",
            "3. low": "1999.7051",
            "4. close": "2004.8279",
            "5. volume": "786158"
        },
        "2020-10-01": {
            "1. open": "2052.7465",
            "2. high": "2052.7465",
            "3. low": "2007.2760",
            "4. close": "2017.4309",
            "5. volume": "570360"
        },
        "2020-09-30": {
            "1. open": "2053.4718",
            "2. high": "2055.9652",
            "3. low": "2017.4762",
            "4. close": "2025.3191",
            "5. volume": "3121380"
        },
        "2020-09-29": {
            "1. open": "2014.6655",
            "2. high": "2052.7465",
            "3. low": "2010.2680",
            "4. close": "2035.3834",
            "5. volume": "650574"
        },
        "2020-09-28": {
            "1. open": "2021.0123",
            "2. high": "2029.8072",
            "3. low": "2001.2918",
            "4. close": "2008.9987",
            "5. volume": "1032906"
        },
        "2020-09-25": {
            "1. open": "1991.0915",
            "2. high": "2006.1426",
            "3. low": "1966.2482",
            "4. close": "1996.2597",
            "5. volume": "826170"
        },
        "2020-09-24": {
            "1. open": "2003.7852",
            "2. high": "2018.2923",
            "3. low": "1972.6404",
            "4. close": "1977.6272",
            "5. volume": "878162"
        },
        "2020-09-23": {
            "1. open": "2062.7201",
            "2. high": "2064.0801",
            "3. low": "2000.2945",
            "4. close": "2021.5110",
            "5. volume": "1548288"
        },
        "2020-09-22": {
            "1. open": "2073.6004",
            "2. high": "2073.6004",
            "3. low": "1995.9423",
            "4. close": "2004.8279",
            "5. volume": "1386664"
        },
        "2020-09-21": {
            "1. open": "2089.9208",
            "2. high": "2118.5268",
            "3. low": "2038.2394",
            "4. close": "2044.7223",
            "5. volume": "1002018"
        },
        "2020-09-18": {
            "1. open": "2099.7130",
            "2. high": "2103.1585",
            "3. low": "2064.5788",
            "4. close": "2090.3741",
            "5. volume": "1036778"
        },
        "2020-09-17": {
            "1. open": "2102.6144",
            "2. high": "2116.5775",
            "3. low": "2079.0405",
            "4. close": "2084.7980",
            "5. volume": "843732"
        },
        "2020-09-16": {
            "1. open": "2106.8759",
            "2. high": "2147.7676",
            "3. low": "2096.0409",
            "4. close": "2107.0119",
            "5. volume": "1306328"
        },
        "2020-09-15": {
            "1. open": "2098.9877",
            "2. high": "2109.4146",
            "3. low": "2074.6884",
            "4. close": "2101.6171",
            "5. volume": "1018282"
        },
        "2020-09-14": {
            "1. open": "2103.2945",
            "2. high": "2139.7887",
            "3. low": "2069.0216",
            "4. close": "2087.5180",
            "5. volume": "1239952"
        },
        "2020-09-11": {
            "1. open": "2098.6703",
            "2. high": "2118.9349",
            "3. low": "2072.7390",
            "4. close": "2102.4784",
            "5. volume": "2661270"
        },
        "2020-09-10": {
            "1. open": "1981.1180",
            "2. high": "2125.1910",
            "3. low": "1973.0938",
            "4. close": "2098.6703",
            "5. volume": "4899404"
        },
        "2020-09-09": {
            "1. open": "1890.4489",
            "2. high": "1964.9789",
            "3. low": "1890.4489",
            "4. close": "1959.5841",
            "5. volume": "1701352"
        },
        "2020-09-08": {
            "1. open": "1898.4278",
            "2. high": "1922.1831",
            "3. low": "1886.7315",
            "4. close": "1910.4415",
            "5. volume": "963264"
        },
        "2020-09-07": {
            "1. open": "1886.0968",
            "2. high": "1908.5827",
            "3. low": "1854.4987",
            "4. close": "1888.0915",
            "5. volume": "1250716"
        },
        "2020-09-04": {
            "1. open": "1872.8592",
            "2. high": "1901.3292",
            "3. low": "1872.8592",
            "4. close": "1883.5581",
            "5. volume": "922036"
        },
        "2020-09-03": {
            "1. open": "1929.4366",
            "2. high": "1937.5968",
            "3. low": "1906.9507",
            "4. close": "1915.0656",
            "5. volume": "549996"
        },
        "2020-09-02": {
            "1. open": "1899.5158",
            "2. high": "1937.5968",
            "3. low": "1890.9023",
            "4. close": "1929.9806",
            "5. volume": "3959546"
        },
        "2020-09-01": {
            "1. open": "1899.5158",
            "2. high": "1923.7698",
            "3. low": "1870.9098",
            "4. close": "1892.7610",
            "5. volume": "1084774"
        },
        "2020-08-31": {
            "1. open": "1969.3310",
            "2. high": "1969.3310",
            "3. low": "1868.9151",
            "4. close": "1884.6008",
            "5. volume": "1541794"
        },
        "2020-08-28": {
            "1. open": "1922.1831",
            "2. high": "1932.9727",
            "3. low": "1909.6708",
            "4. close": "1918.1937",
            "5. volume": "927108"
        },
        "2020-08-27": {
            "1. open": "1945.9837",
            "2. high": "1948.0238",
            "3. low": "1907.4494",
            "4. close": "1914.6576",
            "5. volume": "794382"
        },
        "2020-08-26": {
            "1. open": "1892.6250",
            "2. high": "1946.7997",
            "3. low": "1856.2214",
            "4. close": "1937.4608",
            "5. volume": "1714930"
        },
        "2020-08-25": {
            "1. open": "1908.5827",
            "2. high": "1914.2949",
            "3. low": "1884.3741",
            "4. close": "1887.7289",
            "5. volume": "963768"
        },
        "2020-08-24": {
            "1. open": "1902.9613",
            "2. high": "1908.2654",
            "3. low": "1876.9846",
            "4. close": "1900.4679",
            "5. volume": "1121572"
        },
        "2020-08-21": {
            "1. open": "1922.0018",
            "2. high": "1922.0018",
            "3. low": "1883.2408",
            "4. close": "1887.5022",
            "5. volume": "874398"
        },
        "2020-08-20": {
            "1. open": "1920.4151",
            "2. high": "1925.7192",
            "3. low": "1892.9877",
            "4. close": "1900.7399",
            "5. volume": "988400"
        },
        "2020-08-19": {
            "1. open": "1942.0849",
            "2. high": "1953.0106",
            "3. low": "1923.4071",
            "4. close": "1934.1514",
            "5. volume": "1517536"
        },
        "2020-08-18": {
            "1. open": "1894.7104",
            "2. high": "1933.8794",
            "3. low": "1888.5902",
            "4. close": "1921.0497",
            "5. volume": "1284800"
        },
        "2020-08-17": {
            "1. open": "1906.9054",
            "2. high": "1910.6681",
            "3. low": "1876.8486",
            "4. close": "1896.2971",
            "5. volume": "1847598"
        },
        "2020-08-14": {
            "1. open": "1924.2685",
            "2. high": "1955.2773",
            "3. low": "1895.1637",
            "4. close": "1916.8336",
            "5. volume": "2024690"
        },
        "2020-08-13": {
            "1. open": "1934.4234",
            "2. high": "1939.4102",
            "3. low": "1913.1162",
            "4. close": "1924.2685",
            "5. volume": "916406"
        },
        "2020-08-12": {
            "1. open": "1925.8099",
            "2. high": "1944.7597",
            "3. low": "1910.0335",
            "4. close": "1929.0739",
            "5. volume": "1405374"
        },
        "2020-08-11": {
            "1. open": "1938.2315",
            "2. high": "1958.4507",
            "3. low": "1905.0920",
            "4. close": "1934.9221",
            "5. volume": "1394734"
        },
        "2020-08-10": {
            "1. open": "1955.2773",
            "2. high": "1962.9388",
            "3. low": "1911.5295",
            "4. close": "1921.8204",
            "5. volume": "1651252"
        },
        "2020-08-07": {
            "1. open": "1926.3085",
            "2. high": "1955.7306",
            "3. low": "1922.2738",
            "4. close": "1946.3917",
            "5. volume": "1921552"
        },
        "2020-08-06": {
            "1. open": "1958.4507",
            "2. high": "1965.2962",
            "3. low": "1910.3508",
            "4. close": "1935.3754",
            "5. volume": "2497264"
        },
        "2020-08-05": {
            "1. open": "1967.5176",
            "2. high": "1990.1849",
            "3. low": "1920.3697",
            "4. close": "1928.2126",
            "5. volume": "3587676"
        },
        "2020-08-04": {
            "1. open": "1828.8847",
            "2. high": "1964.7975",
            "3. low": "1814.5136",
            "4. close": "1950.4265",
            "5. volume": "4106394"
        },
        "2020-08-03": {
            "1. open": "1866.8750",
            "2. high": "1866.8750",
            "3. low": "1817.0070",
            "4. close": "1821.0418",
            "5. volume": "1429454"
        },
        "2020-07-31": {
            "1. open": "1926.7165",
            "2. high": "1931.1140",
            "3. low": "1861.7069",
            "4. close": "1874.0832",
            "5. volume": "2566472"
        },
        "2020-07-30": {
            "1. open": "1904.0493",
            "2. high": "1939.4102",
            "3. low": "1878.9340",
            "4. close": "1911.8922",
            "5. volume": "2407642"
        },
        "2020-07-29": {
            "1. open": "1976.5845",
            "2. high": "1981.2993",
            "3. low": "1877.7553",
            "4. close": "1900.2865",
            "5. volume": "3050440"
        },
        "2020-07-28": {
            "1. open": "1961.8961",
            "2. high": "1988.7342",
            "3. low": "1951.3785",
            "4. close": "1974.2724",
            "5. volume": "2178804"
        },
        "2020-07-27": {
            "1. open": "1985.1981",
            "2. high": "1993.5396",
            "3. low": "1929.4820",
            "4. close": "1954.6879",
            "5. volume": "4626580"
        },
        "2020-07-24": {
            "1. open": "1867.7817",
            "2. high": "1960.9894",
            "3. low": "1864.0643",
            "4. close": "1945.9384",
            "5. volume": "5778544"
        },
        "2020-07-23": {
            "1. open": "1817.0977",
            "2. high": "1884.9181",
            "3. low": "1805.3107",
            "4. close": "1868.3710",
            "5. volume": "2758098"
        },
        "2020-07-22": {
            "1. open": "1795.2918",
            "2. high": "1822.4472",
            "3. low": "1777.1127",
            "4. close": "1817.0977",
            "5. volume": "2935892"
        },
        "2020-07-21": {
            "1. open": "1760.6109",
            "2. high": "1792.3451",
            "3. low": "1754.4454",
            "4. close": "1787.8570",
            "5. volume": "2068846"
        },
        "2020-07-20": {
            "1. open": "1740.8904",
            "2. high": "1751.0453",
            "3. low": "1722.3486",
            "4. close": "1740.2104",
            "5. volume": "1512614"
        },
        "2020-07-17": {
            "1. open": "1672.8433",
            "2. high": "1740.7544",
            "3. low": "1666.6778",
            "4. close": "1733.0022",
            "5. volume": "1978960"
        },
        "2020-07-16": {
            "1. open": "1677.3768",
            "2. high": "1693.6972",
            "3. low": "1643.1492",
            "4. close": "1671.1206",
            "5. volume": "3294500"
        },
        "2020-07-15": {
            "1. open": "1757.8002",
            "2. high": "1793.8864",
            "3. low": "1630.3649",
            "4. close": "1673.3873",
            "5. volume": "5678048"
        },
        "2020-07-14": {
            "1. open": "1754.1734",
            "2. high": "1759.8856",
            "3. low": "1711.6496",
            "4. close": "1737.8077",
            "5. volume": "2267106"
        },
        "2020-07-13": {
            "1. open": "1730.4181",
            "2. high": "1765.3257",
            "3. low": "1722.8019",
            "4. close": "1753.8107",
            "5. volume": "3145520"
        },
        "2020-07-10": {
            "1. open": "1659.1523",
            "2. high": "1708.5669",
            "3. low": "1654.3468",
            "4. close": "1703.2174",
            "5. volume": "2280558"
        },
        "2020-07-09": {
            "1. open": "1638.8424",
            "2. high": "1663.2324",
            "3. low": "1620.2553",
            "4. close": "1654.3468",
            "5. volume": "1410480"
        },
        "2020-07-08": {
            "1. open": "1655.6162",
            "2. high": "1663.5951",
            "3. low": "1623.0660",
            "4. close": "1629.6395",
            "5. volume": "1167296"
        },
        "2020-07-07": {
            "1. open": "1695.5106",
            "2. high": "1695.5106",
            "3. low": "1637.8451",
            "4. close": "1653.7575",
            "5. volume": "1435434"
        },
        "2020-07-06": {
            "1. open": "1633.0849",
            "2. high": "1684.6303",
            "3. low": "1624.7887",
            "4. close": "1678.6461",
            "5. volume": "1898842"
        },
        "2020-07-03": {
            "1. open": "1614.8605",
            "2. high": "1625.5141",
            "3. low": "1603.4815",
            "4. close": "1620.7086",
            "5. volume": "1714566"
        },
        "2020-07-02": {
            "1. open": "1586.7077",
            "2. high": "1601.9401",
            "3. low": "1572.5634",
            "4. close": "1596.2733",
            "5. volume": "1631550"
        },
        "2020-07-01": {
            "1. open": "1557.6937",
            "2. high": "1585.4837",
            "3. low": "1549.3068",
            "4. close": "1575.7368",
            "5. volume": "938276"
        },
        "2020-06-30": {
            "1. open": "1574.2861",
            "2. high": "1578.2755",
            "3. low": "1537.7465",
            "4. close": "1544.4107",
            "5. volume": "1985890"
        },
        "2020-06-29": {
            "1. open": "1566.7606",
            "2. high": "1576.6435",
            "3. low": "1554.9736",
            "4. close": "1562.3631",
            "5. volume": "1340214"
        },
        "2020-06-26": {
            "1. open": "1568.8913",
            "2. high": "1588.0678",
            "3. low": "1556.9683",
            "4. close": "1579.9982",
            "5. volume": "2770356"
        },
        "2020-06-25": {
            "1. open": "1567.6673",
            "2. high": "1585.8011",
            "3. low": "1553.9309",
            "4. close": "1557.6483",
            "5. volume": "1309314"
        },
        "2020-06-24": {
            "1. open": "1577.4595",
            "2. high": "1606.6549",
            "3. low": "1552.7975",
            "4. close": "1566.1712",
            "5. volume": "2717448"
        },
        "2020-06-23": {
            "1. open": "1590.3345",
            "2. high": "1599.5374",
            "3. low": "1555.6989",
            "4. close": "1559.5524",
            "5. volume": "2707058"
        },
        "2020-06-22": {
            "1. open": "1609.4203",
            "2. high": "1635.7597",
            "3. low": "1572.9714",
            "4. close": "1584.1690",
            "5. volume": "4073664"
        },
        "2020-06-19": {
            "1. open": "1518.4340",
            "2. high": "1621.7060",
            "3. low": "1505.6496",
            "4. close": "1595.3213",
            "5. volume": "5858510"
        },
        "2020-06-18": {
            "1. open": "1455.7364",
            "2. high": "1509.6391",
            "3. low": "1455.7364",
            "4. close": "1501.7055",
            "5. volume": "2027974"
        },
        "2020-06-17": {
            "1. open": "1457.9577",
            "2. high": "1482.3930",
            "3. low": "1452.5176",
            "4. close": "1464.6673",
            "5. volume": "1781676"
        },
        "2020-06-16": {
            "1. open": "1488.3319",
            "2. high": "1494.0893",
            "3. low": "1437.2399",
            "4. close": "1466.5713",
            "5. volume": "2535406"
        },
        "2020-06-15": {
            "1. open": "1429.8504",
            "2. high": "1474.9129",
            "3. low": "1415.8420",
            "4. close": "1464.3046",
            "5. volume": "2250800"
        },
        "2020-06-12": {
            "1. open": "1355.5018",
            "2. high": "1444.3574",
            "3. low": "1355.5018",
            "4. close": "1440.5493",
            "5. volume": "1544478"
        },
        "2020-06-11": {
            "1. open": "1422.5968",
            "2. high": "1422.5968",
            "3. low": "1388.0973",
            "4. close": "1394.0361",
            "5. volume": "661820"
        },
        "2020-06-10": {
            "1. open": "1397.3002",
            "2. high": "1431.6637",
            "3. low": "1396.8468",
            "4. close": "1425.3169",
            "5. volume": "843222"
        },
        "2020-06-09": {
            "1. open": "1432.5704",
            "2. high": "1434.7011",
            "3. low": "1390.0013",
            "4. close": "1393.6734",
            "5. volume": "1009268"
        },
        "2020-06-08": {
            "1. open": "1472.4648",
            "2. high": "1472.4648",
            "3. low": "1419.0154",
            "4. close": "1423.5489",
            "5. volume": "2223880"
        },
        "2020-06-05": {
            "1. open": "1452.4269",
            "2. high": "1466.7526",
            "3. low": "1427.4023",
            "4. close": "1433.1144",
            "5. volume": "1316812"
        },
        "2020-06-04": {
            "1. open": "1396.3028",
            "2. high": "1440.7306",
            "3. low": "1396.3028",
            "4. close": "1432.5251",
            "5. volume": "1421436"
        },
        "2020-06-03": {
            "1. open": "1400.8363",
            "2. high": "1413.5299",
            "3. low": "1390.1827",
            "4. close": "1398.5242",
            "5. volume": "889056"
        },
        "2020-06-02": {
            "1. open": "1379.0757",
            "2. high": "1396.3028",
            "3. low": "1379.0757",
            "4. close": "1392.7667",
            "5. volume": "837100"
        },
        "2020-06-01": {
            "1. open": "1341.9014",
            "2. high": "1395.5775",
            "3. low": "1337.9573",
            "4. close": "1378.5770",
            "5. volume": "2033958"
        },
        "2020-05-29": {
            "1. open": "1333.4692",
            "2. high": "1334.1945",
            "3. low": "1317.4208",
            "4. close": "1328.4824",
            "5. volume": "1180480"
        },
        "2020-05-28": {
            "1. open": "1319.2342",
            "2. high": "1341.1761",
            "3. low": "1315.1994",
            "4. close": "1335.2372",
            "5. volume": "1283694"
        },
        "2020-05-27": {
            "1. open": "1300.1937",
            "2. high": "1318.4181",
            "3. low": "1280.4278",
            "4. close": "1311.9353",
            "5. volume": "1255066"
        },
        "2020-05-26": {
            "1. open": "1305.0898",
            "2. high": "1313.7940",
            "3. low": "1284.1452",
            "4. close": "1290.8548",
            "5. volume": "937442"
        },
        "2020-05-22": {
            "1. open": "1319.0528",
            "2. high": "1322.4076",
            "3. low": "1293.6655",
            "4. close": "1298.0176",
            "5. volume": "1158588"
        },
        "2020-05-21": {
            "1. open": "1303.8204",
            "2. high": "1324.5383",
            "3. low": "1292.3508",
            "4. close": "1305.6791",
            "5. volume": "1117646"
        },
        "2020-05-20": {
            "1. open": "1275.9850",
            "2. high": "1310.9379",
            "3. low": "1263.6087",
            "4. close": "1300.7830",
            "5. volume": "1815744"
        },
        "2020-05-19": {
            "1. open": "1325.4903",
            "2. high": "1325.4903",
            "3. low": "1272.9930",
            "4. close": "1276.7557",
            "5. volume": "1428670"
        },
        "2020-05-18": {
            "1. open": "1334.4665",
            "2. high": "1343.7148",
            "3. low": "1294.7535",
            "4. close": "1306.2232",
            "5. volume": "2616038"
        },
        "2020-05-15": {
            "1. open": "1310.8019",
            "2. high": "1330.1144",
            "3. low": "1283.4652",
            "4. close": "1322.7702",
            "5. volume": "1907814"
        },
        "2020-05-14": {
            "1. open": "1334.6479",
            "2. high": "1356.7711",
            "3. low": "1296.6122",
            "4. close": "1301.5084",
            "5. volume": "1591910"
        },
        "2020-05-13": {
            "1. open": "1391.5427",
            "2. high": "1391.5427",
            "3. low": "1318.3275",
            "4. close": "1356.7711",
            "5. volume": "2979114"
        },
        "2020-05-12": {
            "1. open": "1430.7568",
            "2. high": "1430.7568",
            "3. low": "1319.2340",
            "4. close": "1342.1280",
            "5. volume": "5785831"
        },
        "2020-05-11": {
            "1. open": "1434.3836",
            "2. high": "1464.1684",
            "3. low": "1425.3168",
            "4. close": "1429.6236",
            "5. volume": "2152996"
        },
        "2020-05-08": {
            "1. open": "1405.3696",
            "2. high": "1432.2982",
            "3. low": "1394.1266",
            "4. close": "1416.0684",
            "5. volume": "2891992"
        },
        "2020-05-07": {
            "1. open": "1314.7006",
            "2. high": "1372.4568",
            "3. low": "1310.0764",
            "4. close": "1366.6086",
            "5. volume": "2002522"
        },
        "2020-05-06": {
            "1. open": "1325.5808",
            "2. high": "1345.5280",
            "3. low": "1311.0738",
            "4. close": "1325.2634",
            "5. volume": "1393400"
        },
        "2020-05-05": {
            "1. open": "1315.6526",
            "2. high": "1340.8132",
            "3. low": "1311.9804",
            "4. close": "1324.6742",
            "5. volume": "1325615"
        },
        "2020-05-04": {
            "1. open": "1307.4470",
            "2. high": "1328.2102",
            "3. low": "1287.2732",
            "4. close": "1301.4628",
            "5. volume": "1976343"
        },
        "2020-04-30": {
            "1. open": "1318.3274",
            "2. high": "1355.0482",
            "3. low": "1305.6336",
            "4. close": "1330.1596",
            "5. volume": "2578560"
        },
        "2020-04-29": {
            "1. open": "1311.0738",
            "2. high": "1317.4660",
            "3. low": "1287.9532",
            "4. close": "1293.1214",
            "5. volume": "1298171"
        },
        "2020-04-28": {
            "1. open": "1315.9700",
            "2. high": "1319.0074",
            "3. low": "1262.0672",
            "4. close": "1294.8440",
            "5. volume": "2627866"
        },
        "2020-04-27": {
            "1. open": "1305.6336",
            "2. high": "1336.9598",
            "3. low": "1290.1746",
            "4. close": "1296.8388",
            "5. volume": "2327473"
        },
        "2020-04-24": {
            "1. open": "1228.4744",
            "2. high": "1355.5016",
            "3. low": "1222.2182",
            "4. close": "1285.0972",
            "5. volume": "4950802"
        },
        "2020-04-23": {
            "1. open": "1241.8934",
            "2. high": "1256.5364",
            "3. low": "1227.8850",
            "4. close": "1243.5254",
            "5. volume": "2958311"
        },
        "2020-04-22": {
            "1. open": "1196.8308",
            "2. high": "1255.4936",
            "3. low": "1178.6970",
            "4. close": "1236.1358",
            "5. volume": "5309144"
        },
        "2020-04-21": {
            "1. open": "1095.3722",
            "2. high": "1135.6746",
            "3. low": "1055.7952",
            "4. close": "1120.7142",
            "5. volume": "2316352"
        },
        "2020-04-20": {
            "1. open": "1112.0554",
            "2. high": "1139.7094",
            "3. low": "1090.1134",
            "4. close": "1128.3304",
            "5. volume": "1607934"
        },
        "2020-04-17": {
            "1. open": "1106.1618",
            "2. high": "1115.1380",
            "3. low": "1081.4092",
            "4. close": "1110.7406",
            "5. volume": "1129273"
        },
        "2020-04-16": {
            "1. open": "1039.6108",
            "2. high": "1076.5584",
            "3. low": "1039.6108",
            "4. close": "1059.6486",
            "5. volume": "1195396"
        },
        "2020-04-15": {
            "1. open": "1088.9348",
            "2. high": "1120.6236",
            "3. low": "1036.0746",
            "4. close": "1042.7388",
            "5. volume": "1684185"
        },
        "2020-04-13": {
            "1. open": "1095.2816",
            "2. high": "1101.6284",
            "3. low": "1069.8942",
            "4. close": "1078.2812",
            "5. volume": "900324"
        },
        "2020-04-09": {
            "1. open": "1098.1830",
            "2. high": "1117.7222",
            "3. low": "1081.9078",
            "4. close": "1105.4364",
            "5. volume": "1261450"
        },
        "2020-04-08": {
            "1. open": "1065.3608",
            "2. high": "1114.2768",
            "3. low": "1053.4378",
            "4. close": "1080.9106",
            "5. volume": "2165161"
        },
        "2020-04-07": {
            "1. open": "1002.7992",
            "2. high": "1100.4496",
            "3. low": "998.2658",
            "4. close": "1093.8308",
            "5. volume": "2517690"
        },
        "2020-04-03": {
            "1. open": "1024.5598",
            "2. high": "1026.0104",
            "3. low": "958.3714",
            "4. close": "977.5932",
            "5. volume": "2974853"
        },
        "2020-04-01": {
            "1. open": "1012.0474",
            "2. high": "1019.9810",
            "3. low": "947.2644",
            "4. close": "979.8146",
            "5. volume": "1666531"
        },
        "2020-03-31": {
            "1. open": "971.0650",
            "2. high": "1023.6530",
            "3. low": "950.9366",
            "4. close": "1008.6474",
            "5. volume": "4279133"
        },
        "2020-03-30": {
            "1. open": "950.1658",
            "2. high": "973.7850",
            "3. low": "924.8238",
            "4. close": "936.0214",
            "5. volume": "2982707"
        },
        "2020-03-27": {
            "1. open": "997.3590",
            "2. high": "1004.3406",
            "3. low": "949.5312",
            "4. close": "966.0782",
            "5. volume": "176623588"
        },
        "2020-03-26": {
            "1. open": "988.2922",
            "2. high": "1012.9088",
            "3. low": "945.8138",
            "4. close": "974.4652",
            "5. volume": "1861381"
        },
        "2020-03-25": {
            "1. open": "862.2622",
            "2. high": "1044.5070",
            "3. low": "862.2622",
            "4. close": "980.3586",
            "5. volume": "237455852"
        },
        "2020-03-24": {
            "1. open": "855.0086",
            "2. high": "879.8520",
            "3. low": "812.2130",
            "4. close": "855.0994",
            "5. volume": "2070565"
        },
        "2020-03-23": {
            "1. open": "834.1548",
            "2. high": "863.1690",
            "3. low": "793.9884",
            "4. close": "801.3780",
            "5. volume": "2518895"
        },
        "2020-03-20": {
            "1. open": "851.3820",
            "2. high": "937.2454",
            "3. low": "843.2670",
            "4. close": "925.0052",
            "5. volume": "3592618"
        },
        "2020-03-19": {
            "1. open": "838.6882",
            "2. high": "877.2226",
            "3. low": "807.8608",
            "4. close": "831.5254",
            "5. volume": "3163366"
        },
        "2020-03-18": {
            "1. open": "927.5440",
            "2. high": "938.5148",
            "3. low": "871.5104",
            "4. close": "878.4466",
            "5. volume": "2028468"
        },
        "2020-03-17": {
            "1. open": "944.0456",
            "2. high": "960.1848",
            "3. low": "910.3168",
            "4. close": "914.7596",
            "5. volume": "1947913"
        },
        "2020-03-16": {
            "1. open": "966.2142",
            "2. high": "978.9078",
            "3. low": "911.7222",
            "4. close": "920.5170",
            "5. volume": "1819450"
        },
        "2020-03-13": {
            "1. open": "911.2234",
            "2. high": "1033.5360",
            "3. low": "852.1526",
            "4. close": "1003.6152",
            "5. volume": "4382122"
        },
        "2020-03-12": {
            "1. open": "985.5720",
            "2. high": "997.9938",
            "3. low": "951.5712",
            "4. close": "962.5422",
            "5. volume": "2105309"
        },
        "2020-03-11": {
            "1. open": "1009.2820",
            "2. high": "1068.4436",
            "3. low": "1006.4260",
            "4. close": "1045.6402",
            "5. volume": "12222265"
        },
        "2020-03-09": {
            "1. open": "1128.8290",
            "2. high": "1128.8290",
            "3. low": "992.7802",
            "4. close": "1009.2820",
            "5. volume": "3388246"
        },
        "2020-03-06": {
            "1. open": "1156.9364",
            "2. high": "1168.1342",
            "3. low": "1125.7464",
            "4. close": "1151.5416",
            "5. volume": "5215069"
        },
        "2020-03-05": {
            "1. open": "1224.0316",
            "2. high": "1231.6024",
            "3. low": "1184.1372",
            "4. close": "1189.1240",
            "5. volume": "857261"
        },
        "2020-03-04": {
            "1. open": "1224.2582",
            "2. high": "1226.7516",
            "3. low": "1186.0412",
            "4. close": "1214.1940",
            "5. volume": "3414820"
        },
        "2020-03-03": {
            "1. open": "1205.8978",
            "2. high": "1227.0690",
            "3. low": "1198.4628",
            "4. close": "1218.2740",
            "5. volume": "912318"
        },
        "2020-03-02": {
            "1. open": "1231.6478",
            "2. high": "1241.0320",
            "3. low": "1181.8704",
            "4. close": "1192.1614",
            "5. volume": "720715"
        },
        "2020-02-28": {
            "1. open": "1232.0104",
            "2. high": "1232.0104",
            "3. low": "1201.3642",
            "4. close": "1204.6738",
            "5. volume": "789510"
        },
        "2020-02-27": {
            "1. open": "1260.2992",
            "2. high": "1263.8806",
            "3. low": "1241.8026",
            "4. close": "1256.4910",
            "5. volume": "699388"
        },
        "2020-02-26": {
            "1. open": "1280.3370",
            "2. high": "1282.9664",
            "3. low": "1257.8058",
            "4. close": "1261.5686",
            "5. volume": "541690"
        },
        "2020-02-25": {
            "1. open": "1314.7006",
            "2. high": "1315.9700",
            "3. low": "1278.4330",
            "4. close": "1284.1450",
            "5. volume": "622554"
        },
        "2020-02-24": {
            "1. open": "1339.1812",
            "2. high": "1339.1812",
            "3. low": "1305.2710",
            "4. close": "1310.0310",
            "5. volume": "808436"
        },
        "2020-02-20": {
            "1. open": "1358.8564",
            "2. high": "1367.2432",
            "3. low": "1345.0294",
            "4. close": "1346.8880",
            "5. volume": "3052761"
        },
        "2020-02-19": {
            "1. open": "1337.8664",
            "2. high": "1365.9286",
            "3. low": "1337.8664",
            "4. close": "1363.8432",
            "5. volume": "587833"
        },
        "2020-02-18": {
            "1. open": "1340.9946",
            "2. high": "1340.9946",
            "3. low": "1321.9540",
            "4. close": "1329.2982",
            "5. volume": "748621"
        },
        "2020-02-17": {
            "1. open": "1350.9682",
            "2. high": "1365.4752",
            "3. low": "1337.0504",
            "4. close": "1340.4506",
            "5. volume": "1045469"
        },
        "2020-02-14": {
            "1. open": "1339.9518",
            "2. high": "1360.9418",
            "3. low": "1317.6926",
            "4. close": "1347.9308",
            "5. volume": "1442547"
        },
        "2020-02-13": {
            "1. open": "1341.6292",
            "2. high": "1341.6292",
            "3. low": "1326.2156",
            "4. close": "1336.4158",
            "5. volume": "2428083"
        },
        "2020-02-12": {
            "1. open": "1321.9088",
            "2. high": "1336.4612",
            "3. low": "1320.1406",
            "4. close": "1332.8344",
            "5. volume": "578073"
        },
        "2020-02-11": {
            "1. open": "1310.8472",
            "2. high": "1328.8902",
            "3. low": "1310.2124",
            "4. close": "1317.0580",
            "5. volume": "708141"
        },
        "2020-02-10": {
            "1. open": "1296.5668",
            "2. high": "1310.7112",
            "3. low": "1279.3850",
            "4. close": "1302.6870",
            "5. volume": "441475"
        },
        "2020-02-07": {
            "1. open": "1317.2392",
            "2. high": "1317.2392",
            "3. low": "1295.2068",
            "4. close": "1299.9668",
            "5. volume": "395718"
        },
        "2020-02-06": {
            "1. open": "1317.4206",
            "2. high": "1329.6156",
            "3. low": "1305.8150",
            "4. close": "1321.6368",
            "5. volume": "680930"
        },
        "2020-02-05": {
            "1. open": "1300.1936",
            "2. high": "1316.7860",
            "3. low": "1296.7480",
            "4. close": "1312.9324",
            "5. volume": "795151"
        },
        "2020-02-04": {
            "1. open": "1267.5526",
            "2. high": "1298.2442",
            "3. low": "1267.4620",
            "4. close": "1292.8040",
            "5. volume": "1540580"
        },
        "2020-02-03": {
            "1. open": "1243.9788",
            "2. high": "1268.4594",
            "3. low": "1236.2718",
            "4. close": "1256.5364",
            "5. volume": "951388"
        },
        "2020-01-31": {
            "1. open": "1315.6072",
            "2. high": "1318.5540",
            "3. low": "1276.1208",
            "4. close": "1279.9744",
            "5. volume": "987738"
        },
        "2020-01-30": {
            "1. open": "1345.4826",
            "2. high": "1345.4826",
            "3. low": "1305.6336",
            "4. close": "1307.9004",
            "5. volume": "600840"
        },
        "2020-01-29": {
            "1. open": "1338.2744",
            "2. high": "1355.0030",
            "3. low": "1328.3008",
            "4. close": "1341.6292",
            "5. volume": "723591"
        },
        "2020-01-28": {
            "1. open": "1366.4272",
            "2. high": "1369.5100",
            "3. low": "1327.5756",
            "4. close": "1334.0584",
            "5. volume": "766804"
        },
        "2020-01-27": {
            "1. open": "1373.6808",
            "2. high": "1382.1130",
            "3. low": "1364.5684",
            "4. close": "1366.0192",
            "5. volume": "384862"
        },
        "2020-01-24": {
            "1. open": "1385.4224",
            "2. high": "1393.0838",
            "3. low": "1376.9448",
            "4. close": "1379.7102",
            "5. volume": "646748"
        },
        "2020-01-23": {
            "1. open": "1394.8520",
            "2. high": "1397.7080",
            "3. low": "1379.0756",
            "4. close": "1384.5156",
            "5. volume": "396992"
        },
        "2020-01-22": {
            "1. open": "1396.8014",
            "2. high": "1402.3774",
            "3. low": "1388.0518",
            "4. close": "1390.0464",
            "5. volume": "402007"
        },
        "2020-01-21": {
            "1. open": "1386.9638",
            "2. high": "1401.6974",
            "3. low": "1380.8890",
            "4. close": "1390.8172",
            "5. volume": "650514"
        },
        "2020-01-20": {
            "1. open": "1458.0030",
            "2. high": "1459.3176",
            "3. low": "1384.5156",
            "4. close": "1389.0492",
            "5. volume": "1315068"
        },
        "2020-01-17": {
            "1. open": "1406.4122",
            "2. high": "1436.9224",
            "3. low": "1406.4122",
            "4. close": "1433.1596",
            "5. volume": "1246625"
        },
        "2020-01-16": {
            "1. open": "1386.3744",
            "2. high": "1399.0228",
            "3. low": "1385.8758",
            "4. close": "1394.2172",
            "5. volume": "782871"
        },
        "2020-01-15": {
            "1. open": "1394.9426",
            "2. high": "1396.7106",
            "3. low": "1377.2622",
            "4. close": "1381.7956",
            "5. volume": "457862"
        },
        "2020-01-14": {
            "1. open": "1398.5240",
            "2. high": "1405.8228",
            "3. low": "1380.6170",
            "4. close": "1386.3744",
            "5. volume": "600416"
        },
        "2020-01-13": {
            "1. open": "1402.6494",
            "2. high": "1413.0764",
            "3. low": "1395.0786",
            "4. close": "1399.4308",
            "5. volume": "462176"
        },
        "2020-01-10": {
            "1. open": "1405.3696",
            "2. high": "1412.3964",
            "3. low": "1396.3934",
            "4. close": "1403.2842",
            "5. volume": "389015"
        },
        "2020-01-09": {
            "1. open": "1393.8092",
            "2. high": "1405.1882",
            "3. low": "1388.9132",
            "4. close": "1403.5108",
            "5. volume": "520938"
        },
        "2020-01-08": {
            "1. open": "1367.2886",
            "2. high": "1391.2706",
            "3. low": "1367.2886",
            "4. close": "1372.6834",
            "5. volume": "546124"
        },
        "2020-01-07": {
            "1. open": "1378.1688",
            "2. high": "1390.8626",
            "3. low": "1373.1368",
            "4. close": "1382.7476",
            "5. volume": "1018076"
        },
        "2020-01-06": {
            "1. open": "1384.5156",
            "2. high": "1385.4224",
            "3. low": "1357.7684",
            "4. close": "1361.3950",
            "5. volume": "914886"
        },
        "2020-01-03": {
            "1. open": "1391.2252",
            "2. high": "1397.4814",
            "3. low": "1381.2516",
            "4. close": "1393.8092",
            "5. volume": "714913"
        },
        "2020-01-02": {
            "1. open": "1372.7288",
            "2. high": "1397.0280",
            "3. low": "1371.8220",
            "4. close": "1392.0866",
            "5. volume": "1466400"
        },
        "2020-01-01": {
            "1. open": "1374.6328",
            "2. high": "1384.8784",
            "3. low": "1364.8858",
            "4. close": "1368.8300",
            "5. volume": "922342"
        },
        "2019-12-31": {
            "1. open": "1400.5640",
            "2. high": "1400.5640",
            "3. low": "1368.2860",
            "4. close": "1372.8194",
            "5. volume": "597040"
        },
        "2019-12-30": {
            "1. open": "1399.0228",
            "2. high": "1402.6494",
            "3. low": "1385.6944",
            "4. close": "1400.1108",
            "5. volume": "749947"
        },
        "2019-12-27": {
            "1. open": "1382.7022",
            "2. high": "1401.5614",
            "3. low": "1379.4836",
            "4. close": "1398.2520",
            "5. volume": "980159"
        },
        "2019-12-26": {
            "1. open": "1401.6974",
            "2. high": "1408.3616",
            "3. low": "1369.9634",
            "4. close": "1374.4968",
            "5. volume": "1165351"
        },
        "2019-12-24": {
            "1. open": "1424.3194",
            "2. high": "1425.4528",
            "3. low": "1398.7960",
            "4. close": "1401.6974",
            "5. volume": "469441"
        },
        "2019-12-23": {
            "1. open": "1409.9030",
            "2. high": "1429.8502",
            "3. low": "1409.9030",
            "4. close": "1424.4100",
            "5. volume": "2572468"
        },
        "2019-12-20": {
            "1. open": "1460.8590",
            "2. high": "1466.8432",
            "3. low": "1446.7600",
            "4. close": "1450.1600",
            "5. volume": "637727"
        },
        "2019-12-19": {
            "1. open": "1427.7648",
            "2. high": "1464.3044",
            "3. low": "1425.6340",
            "4. close": "1455.3736",
            "5. volume": "2068457"
        },
        "2019-12-18": {
            "1. open": "1416.3858",
            "2. high": "1432.5702",
            "3. low": "1416.2498",
            "4. close": "1428.6714",
            "5. volume": "563754"
        },
        "2019-12-17": {
            "1. open": "1423.3220",
            "2. high": "1432.1170",
            "3. low": "1410.4470",
            "4. close": "1416.3858",
            "5. volume": "647895"
        },
        "2019-12-16": {
            "1. open": "1441.0024",
            "2. high": "1444.3572",
            "3. low": "1417.7006",
            "4. close": "1420.3752",
            "5. volume": "568369"
        },
        "2019-12-13": {
            "1. open": "1428.0368",
            "2. high": "1441.6372",
            "3. low": "1425.8154",
            "4. close": "1434.7916",
            "5. volume": "1234894"
        },
        "2019-12-12": {
            "1. open": "1420.7832",
            "2. high": "1426.7674",
            "3. low": "1411.9430",
            "4. close": "1421.2366",
            "5. volume": "1182000"
        },
        "2019-12-11": {
            "1. open": "1412.1698",
            "2. high": "1428.1728",
            "3. low": "1406.2762",
            "4. close": "1416.7938",
            "5. volume": "1243192"
        },
        "2019-12-10": {
            "1. open": "1425.2260",
            "2. high": "1427.8554",
            "3. low": "1409.2230",
            "4. close": "1416.4312",
            "5. volume": "422171"
        },
        "2019-12-09": {
            "1. open": "1409.1324",
            "2. high": "1430.1222",
            "3. low": "1403.2388",
            "4. close": "1425.8154",
            "5. volume": "620148"
        },
        "2019-12-06": {
            "1. open": "1412.6230",
            "2. high": "1421.8714",
            "3. low": "1397.5720",
            "4. close": "1409.8576",
            "5. volume": "693172"
        },
        "2019-12-05": {
            "1. open": "1431.6636",
            "2. high": "1432.4342",
            "3. low": "1399.9294",
            "4. close": "1405.6416",
            "5. volume": "764480"
        },
        "2019-12-04": {
            "1. open": "1423.7300",
            "2. high": "1429.8956",
            "3. low": "1390.3638",
            "4. close": "1407.6816",
            "5. volume": "1127290"
        },
        "2019-12-03": {
            "1. open": "1442.5438",
            "2. high": "1444.6746",
            "3. low": "1426.3140",
            "4. close": "1431.5276",
            "5. volume": "748499"
        },
        "2019-12-02": {
            "1. open": "1446.1706",
            "2. high": "1463.3978",
            "3. low": "1430.4848",
            "4. close": "1438.2824",
            "5. volume": "1399017"
        },
        "2019-11-29": {
            "1. open": "1434.3836",
            "2. high": "1434.3836",
            "3. low": "1403.5562",
            "4. close": "1406.1856",
            "5. volume": "457763"
        },
        "2019-11-28": {
            "1. open": "1425.7700",
            "2. high": "1436.1970",
            "3. low": "1418.4258",
            "4. close": "1432.5250",
            "5. volume": "552104"
        },
        "2019-11-27": {
            "1. open": "1415.3432",
            "2. high": "1428.0368",
            "3. low": "1411.1724",
            "4. close": "1423.2766",
            "5. volume": "361568"
        },
        "2019-11-26": {
            "1. open": "1422.9594",
            "2. high": "1428.9434",
            "3. low": "1410.8096",
            "4. close": "1413.3938",
            "5. volume": "674898"
        },
        "2019-11-25": {
            "1. open": "1406.2762",
            "2. high": "1418.6072",
            "3. low": "1406.2762",
            "4. close": "1415.0712",
            "5. volume": "526771"
        },
        "2019-11-22": {
            "1. open": "1399.0228",
            "2. high": "1423.1406",
            "3. low": "1394.3986",
            "4. close": "1402.1054",
            "5. volume": "959882"
        },
        "2019-11-21": {
            "1. open": "1403.1028",
            "2. high": "1411.0816",
            "3. low": "1385.9664",
            "4. close": "1393.8092",
            "5. volume": "1193970"
        },
        "2019-11-20": {
            "1. open": "1407.6816",
            "2. high": "1425.1808",
            "3. low": "1399.5214",
            "4. close": "1402.6948",
            "5. volume": "2303020"
        },
        "2019-11-19": {
            "1. open": "1330.5676",
            "2. high": "1373.5900",
            "3. low": "1328.7542",
            "4. close": "1368.9206",
            "5. volume": "1668984"
        },
        "2019-11-18": {
            "1. open": "1334.0584",
            "2. high": "1347.3414",
            "3. low": "1314.6552",
            "4. close": "1322.4074",
            "5. volume": "593995"
        },
        "2019-11-15": {
            "1. open": "1328.5276",
            "2. high": "1347.7948",
            "3. low": "1326.7142",
            "4. close": "1332.1996",
            "5. volume": "883906"
        },
        "2019-11-14": {
            "1. open": "1337.3678",
            "2. high": "1342.8080",
            "3. low": "1320.1860",
            "4. close": "1326.8502",
            "5. volume": "703031"
        },
        "2019-11-13": {
            "1. open": "1297.4734",
            "2. high": "1337.3678",
            "3. low": "1296.5668",
            "4. close": "1334.6478",
            "5. volume": "945549"
        },
        "2019-11-11": {
            "1. open": "1305.6336",
            "2. high": "1309.3058",
            "3. low": "1290.5372",
            "4. close": "1294.5720",
            "5. volume": "519099"
        },
        "2019-11-08": {
            "1. open": "1322.4980",
            "2. high": "1323.4048",
            "3. low": "1306.5404",
            "4. close": "1310.4844",
            "5. volume": "750357"
        },
        "2019-11-07": {
            "1. open": "1303.8202",
            "2. high": "1326.3968",
            "3. low": "1299.2414",
            "4. close": "1322.6794",
            "5. volume": "596680"
        },
        "2019-11-06": {
            "1. open": "1310.8018",
            "2. high": "1311.2552",
            "3. low": "1295.3880",
            "4. close": "1298.4708",
            "5. volume": "844527"
        },
        "2019-11-05": {
            "1. open": "1322.4528",
            "2. high": "1331.9276",
            "3. low": "1306.1776",
            "4. close": "1312.5244",
            "5. volume": "439238"
        },
        "2019-11-04": {
            "1. open": "1329.2076",
            "2. high": "1333.8770",
            "3. low": "1310.1670",
            "4. close": "1321.2740",
            "5. volume": "877550"
        },
        "2019-11-01": {
            "1. open": "1323.6768",
            "2. high": "1325.6262",
            "3. low": "1306.6310",
            "4. close": "1321.0474",
            "5. volume": "426430"
        },
        "2019-10-31": {
            "1. open": "1343.9412",
            "2. high": "1350.5148",
            "3. low": "1324.6742",
            "4. close": "1327.5756",
            "5. volume": "476255"
        },
        "2019-10-30": {
            "1. open": "1341.9920",
            "2. high": "1345.5280",
            "3. low": "1324.1302",
            "4. close": "1340.7226",
            "5. volume": "2477234"
        },
        "2019-10-29": {
            "1. open": "1307.6736",
            "2. high": "1342.2640",
            "3. low": "1307.6736",
            "4. close": "1330.2050",
            "5. volume": "1042620"
        },
        "2019-10-25": {
            "1. open": "1303.3670",
            "2. high": "1305.8604",
            "3. low": "1280.0650",
            "4. close": "1297.2014",
            "5. volume": "726454"
        },
        "2019-10-24": {
            "1. open": "1269.4114",
            "2. high": "1306.5404",
            "3. low": "1257.3524",
            "4. close": "1302.2336",
            "5. volume": "874996"
        },
        "2019-10-23": {
            "1. open": "1284.7798",
            "2. high": "1292.4866",
            "3. low": "1254.3150",
            "4. close": "1262.8832",
            "5. volume": "621024"
        },
        "2019-10-22": {
            "1. open": "1293.8920",
            "2. high": "1303.5030",
            "3. low": "1272.9928",
            "4. close": "1282.2864",
            "5. volume": "1288340"
        },
        "2019-10-18": {
            "1. open": "1272.1768",
            "2. high": "1294.7534",
            "3. low": "1269.0940",
            "4. close": "1283.2384",
            "5. volume": "1270881"
        },
        "2019-10-17": {
            "1. open": "1249.4188",
            "2. high": "1268.4594",
            "3. low": "1244.1148",
            "4. close": "1265.8752",
            "5. volume": "571271"
        },
        "2019-10-16": {
            "1. open": "1240.6240",
            "2. high": "1251.1416",
            "3. low": "1236.2718",
            "4. close": "1244.6134",
            "5. volume": "390135"
        },
        "2019-10-15": {
            "1. open": "1236.2718",
            "2. high": "1242.1654",
            "3. low": "1219.4980",
            "4. close": "1236.0906",
            "5. volume": "398490"
        },
        "2019-10-14": {
            "1. open": "1236.3626",
            "2. high": "1236.3626",
            "3. low": "1224.9382",
            "4. close": "1230.9678",
            "5. volume": "450002"
        },
        "2019-10-11": {
            "1. open": "1237.6318",
            "2. high": "1238.5386",
            "3. low": "1212.2446",
            "4. close": "1226.2076",
            "5. volume": "579137"
        },
        "2019-10-10": {
            "1. open": "1204.0844",
            "2. high": "1240.3520",
            "3. low": "1199.1430",
            "4. close": "1235.2744",
            "5. volume": "1377143"
        },
        "2019-10-09": {
            "1. open": "1189.4866",
            "2. high": "1205.8978",
            "3. low": "1172.4862",
            "4. close": "1202.0444",
            "5. volume": "476768"
        },
        "2019-10-07": {
            "1. open": "1187.7640",
            "2. high": "1196.8308",
            "3. low": "1180.1024",
            "4. close": "1187.5826",
            "5. volume": "389330"
        },
        "2019-10-04": {
            "1. open": "1194.2014",
            "2. high": "1204.5378",
            "3. low": "1182.3692",
            "4. close": "1185.4518",
            "5. volume": "499193"
        },
        "2019-10-03": {
            "1. open": "1169.6754",
            "2. high": "1191.4814",
            "3. low": "1161.6512",
            "4. close": "1188.6706",
            "5. volume": "360470"
        },
        "2019-10-01": {
            "1. open": "1210.4312",
            "2. high": "1217.2314",
            "3. low": "1173.0756",
            "4. close": "1183.2758",
            "5. volume": "727689"
        },
        "2019-09-30": {
            "1. open": "1187.7640",
            "2. high": "1211.3378",
            "3. low": "1183.9558",
            "4. close": "1208.2552",
            "5. volume": "907910"
        },
        "2019-09-27": {
            "1. open": "1173.0756",
            "2. high": "1192.2068",
            "3. low": "1164.1900",
            "4. close": "1186.6306",
            "5. volume": "897502"
        },
        "2019-09-26": {
            "1. open": "1169.6302",
            "2. high": "1177.5184",
            "3. low": "1163.6914",
            "4. close": "1175.6142",
            "5. volume": "985501"
        },
        "2019-09-25": {
            "1. open": "1161.4700",
            "2. high": "1174.5716",
            "3. low": "1150.9070",
            "4. close": "1160.3820",
            "5. volume": "841169"
        },
        "2019-09-24": {
            "1. open": "1127.0158",
            "2. high": "1177.3824",
            "3. low": "1126.1544",
            "4. close": "1159.2486",
            "5. volume": "1940186"
        },
        "2019-09-23": {
            "1. open": "1158.7498",
            "2. high": "1161.3340",
            "3. low": "1118.1302",
            "4. close": "1123.0716",
            "5. volume": "1528736"
        },
        "2019-09-20": {
            "1. open": "1075.8784",
            "2. high": "1151.0430",
            "3. low": "1064.9982",
            "4. close": "1137.3520",
            "5. volume": "2173417"
        },
        "2019-09-19": {
            "1. open": "1094.3748",
            "2. high": "1096.5056",
            "3. low": "1063.7740",
            "4. close": "1068.7156",
            "5. volume": "705256"
        },
        "2019-09-18": {
            "1. open": "1092.4254",
            "2. high": "1102.6258",
            "3. low": "1085.8520",
            "4. close": "1093.1962",
            "5. volume": "602214"
        },
        "2019-09-17": {
            "1. open": "1101.4470",
            "2. high": "1101.4470",
            "3. low": "1082.3158",
            "4. close": "1085.4894",
            "5. volume": "472524"
        },
        "2019-09-16": {
            "1. open": "1079.8678",
            "2. high": "1104.4844",
            "3. low": "1077.6012",
            "4. close": "1097.8202",
            "5. volume": "740873"
        },
        "2019-09-13": {
            "1. open": "1101.3564",
            "2. high": "1113.6420",
            "3. low": "1094.4202",
            "4. close": "1111.1940",
            "5. volume": "1106245"
        },
        "2019-09-12": {
            "1. open": "1122.4822",
            "2. high": "1123.9330",
            "3. low": "1093.7856",
            "4. close": "1097.4122",
            "5. volume": "506860"
        },
        "2019-09-11": {
            "1. open": "1108.6100",
            "2. high": "1124.2504",
            "3. low": "1108.6100",
            "4. close": "1118.9462",
            "5. volume": "417635"
        },
        "2019-09-09": {
            "1. open": "1107.9752",
            "2. high": "1117.7222",
            "3. low": "1099.9964",
            "4. close": "1108.0658",
            "5. volume": "562361"
        },
        "2019-09-06": {
            "1. open": "1092.5614",
            "2. high": "1114.3220",
            "3. low": "1084.6280",
            "4. close": "1108.4286",
            "5. volume": "1049684"
        },
        "2019-09-05": {
            "1. open": "1095.2816",
            "2. high": "1100.4950",
            "3. low": "1081.8626",
            "4. close": "1086.4866",
            "5. volume": "1016340"
        },
        "2019-09-04": {
            "1. open": "1088.0280",
            "2. high": "1092.4708",
            "3. low": "1074.8810",
            "4. close": "1089.4334",
            "5. volume": "1044487"
        },
        "2019-09-03": {
            "1. open": "1124.2956",
            "2. high": "1127.0610",
            "3. low": "1088.0280",
            "4. close": "1093.3776",
            "5. volume": "662588"
        },
        "2019-08-30": {
            "1. open": "1130.6424",
            "2. high": "1136.9892",
            "3. low": "1106.9326",
            "4. close": "1131.8666",
            "5. volume": "1373442"
        },
        "2019-08-29": {
            "1. open": "1140.5708",
            "2. high": "1142.4294",
            "3. low": "1120.2156",
            "4. close": "1126.2904",
            "5. volume": "802155"
        },
        "2019-08-28": {
            "1. open": "1156.9364",
            "2. high": "1161.0166",
            "3. low": "1139.5734",
            "4. close": "1145.1948",
            "5. volume": "525225"
        },
        "2019-08-27": {
            "1. open": "1163.2834",
            "2. high": "1164.0994",
            "3. low": "1144.0614",
            "4. close": "1156.1204",
            "5. volume": "708325"
        },
        "2019-08-26": {
            "1. open": "1173.2570",
            "2. high": "1173.2570",
            "3. low": "1142.1574",
            "4. close": "1147.7790",
            "5. volume": "653672"
        },
        "2019-08-23": {
            "1. open": "1127.0158",
            "2. high": "1164.0994",
            "3. low": "1112.3274",
            "4. close": "1156.8912",
            "5. volume": "1036187"
        },
        "2019-08-22": {
            "1. open": "1152.4030",
            "2. high": "1152.4484",
            "3. low": "1123.4342",
            "4. close": "1130.1892",
            "5. volume": "813916"
        },
        "2019-08-21": {
            "1. open": "1158.2058",
            "2. high": "1159.1126",
            "3. low": "1148.4590",
            "4. close": "1152.2216",
            "5. volume": "470610"
        },
        "2019-08-20": {
            "1. open": "1173.2570",
            "2. high": "1173.2570",
            "3. low": "1154.0804",
            "4. close": "1156.9364",
            "5. volume": "588608"
        },
        "2019-08-19": {
            "1. open": "1161.2886",
            "2. high": "1175.6596",
            "3. low": "1161.0620",
            "4. close": "1171.5342",
            "5. volume": "935789"
        },
        "2019-08-16": {
            "1. open": "1170.1288",
            "2. high": "1170.5368",
            "3. low": "1154.3978",
            "4. close": "1158.2058",
            "5. volume": "685639"
        },
        "2019-08-14": {
            "1. open": "1176.8836",
            "2. high": "1182.3238",
            "3. low": "1160.6540",
            "4. close": "1168.0888",
            "5. volume": "1585769"
        },
        "2019-08-13": {
            "1. open": "1124.2956",
            "2. high": "1180.9638",
            "3. low": "1110.9672",
            "4. close": "1156.0298",
            "5. volume": "4224040"
        },
        "2019-08-09": {
            "1. open": "1050.8538",
            "2. high": "1065.3608",
            "3. low": "1045.1416",
            "4. close": "1053.5738",
            "5. volume": "1067902"
        },
        "2019-08-08": {
            "1. open": "1005.5192",
            "2. high": "1049.9470",
            "3. low": "993.4150",
            "4. close": "1044.4616",
            "5. volume": "1740280"
        },
        "2019-08-07": {
            "1. open": "1022.5650",
            "2. high": "1032.1760",
            "3. low": "1000.0792",
            "4. close": "1005.5192",
            "5. volume": "1104014"
        },
        "2019-08-06": {
            "1. open": "1030.7252",
            "2. high": "1042.6028",
            "3. low": "1017.2608",
            "4. close": "1022.7464",
            "5. volume": "875688"
        },
        "2019-08-05": {
            "1. open": "1067.6276",
            "2. high": "1067.6276",
            "3. low": "1023.6530",
            "4. close": "1036.3468",
            "5. volume": "1227395"
        },
        "2019-08-02": {
            "1. open": "1065.8142",
            "2. high": "1086.2146",
            "3. low": "1053.8912",
            "4. close": "1073.7024",
            "5. volume": "1056515"
        },
        "2019-08-01": {
            "1. open": "1060.6460",
            "2. high": "1077.4198",
            "3. low": "1042.8748",
            "4. close": "1070.3930",
            "5. volume": "870102"
        },
        "2019-07-31": {
            "1. open": "1068.0356",
            "2. high": "1074.2916",
            "3. low": "1054.4806",
            "4. close": "1057.2006",
            "5. volume": "733106"
        },
        "2019-07-30": {
            "1. open": "1098.2284",
            "2. high": "1106.0712",
            "3. low": "1066.0862",
            "4. close": "1070.3930",
            "5. volume": "835831"
        },
        "2019-07-29": {
            "1. open": "1105.6178",
            "2. high": "1107.5218",
            "3. low": "1092.6522",
            "4. close": "1098.1376",
            "5. volume": "840682"
        },
        "2019-07-26": {
            "1. open": "1118.3568",
            "2. high": "1126.1090",
            "3. low": "1097.1402",
            "4. close": "1100.8124",
            "5. volume": "1115464"
        },
        "2019-07-25": {
            "1. open": "1149.6376",
            "2. high": "1150.4084",
            "3. low": "1112.6446",
            "4. close": "1117.3142",
            "5. volume": "772187"
        },
        "2019-07-24": {
            "1. open": "1155.1230",
            "2. high": "1159.7018",
            "3. low": "1137.3520",
            "4. close": "1141.3414",
            "5. volume": "999081"
        },
        "2019-07-23": {
            "1. open": "1165.7314",
            "2. high": "1173.2570",
            "3. low": "1143.6082",
            "4. close": "1154.0804",
            "5. volume": "859461"
        },
        "2019-07-22": {
            "1. open": "1139.6640",
            "2. high": "1164.6886",
            "3. low": "1113.0526",
            "4. close": "1161.0166",
            "5. volume": "1182448"
        },
        "2019-07-19": {
            "1. open": "1149.9096",
            "2. high": "1152.4030",
            "3. low": "1127.0158",
            "4. close": "1132.4558",
            "5. volume": "651101"
        },
        "2019-07-18": {
            "1. open": "1162.2860",
            "2. high": "1166.1848",
            "3. low": "1140.6160",
            "4. close": "1144.0614",
            "5. volume": "367278"
        },
        "2019-07-17": {
            "1. open": "1175.7956",
            "2. high": "1175.7956",
            "3. low": "1160.5632",
            "4. close": "1161.9686",
            "5. volume": "322865"
        },
        "2019-07-16": {
            "1. open": "1159.6566",
            "2. high": "1174.1636",
            "3. low": "1150.6804",
            "4. close": "1172.4408",
            "5. volume": "1178062"
        },
        "2019-07-15": {
            "1. open": "1165.0966",
            "2. high": "1168.7234",
            "3. low": "1152.4030",
            "4. close": "1156.8458",
            "5. volume": "496302"
        },
        "2019-07-12": {
            "1. open": "1164.8246",
            "2. high": "1178.5158",
            "3. low": "1158.7498",
            "4. close": "1161.1072",
            "5. volume": "649430"
        },
        "2019-07-11": {
            "1. open": "1164.2354",
            "2. high": "1169.4034",
            "3. low": "1160.2006",
            "4. close": "1161.7420",
            "5. volume": "315639"
        },
        "2019-07-10": {
            "1. open": "1161.6512",
            "2. high": "1168.4514",
            "3. low": "1150.5896",
            "4. close": "1159.0672",
            "5. volume": "776651"
        },
        "2019-07-09": {
            "1. open": "1133.6346",
            "2. high": "1164.0540",
            "3. low": "1128.9198",
            "4. close": "1160.0646",
            "5. volume": "1066810"
        },
        "2019-07-08": {
            "1. open": "1143.3362",
            "2. high": "1149.4110",
            "3. low": "1131.5944",
            "4. close": "1135.0852",
            "5. volume": "704343"
        },
        "2019-07-05": {
            "1. open": "1166.9554",
            "2. high": "1169.8114",
            "3. low": "1141.9308",
            "4. close": "1144.7868",
            "5. volume": "707897"
        },
        "2019-07-04": {
            "1. open": "1162.3766",
            "2. high": "1170.7636",
            "3. low": "1161.2432",
            "4. close": "1163.2834",
            "5. volume": "645228"
        },
        "2019-07-03": {
            "1. open": "1161.9686",
            "2. high": "1166.3660",
            "3. low": "1156.9364",
            "4. close": "1162.6032",
            "5. volume": "554265"
        },
        "2019-07-02": {
            "1. open": "1156.0752",
            "2. high": "1161.4700",
            "3. low": "1145.7388",
            "4. close": "1158.7952",
            "5. volume": "708407"
        },
        "2019-07-01": {
            "1. open": "1139.7094",
            "2. high": "1153.3098",
            "3. low": "1130.6424",
            "4. close": "1150.1364",
            "5. volume": "776021"
        },
        "2019-06-28": {
            "1. open": "1159.6566",
            "2. high": "1163.1020",
            "3. low": "1131.5944",
            "4. close": "1135.1760",
            "5. volume": "890114"
        },
        "2019-06-27": {
            "1. open": "1173.7556",
            "2. high": "1175.6596",
            "3. low": "1152.4936",
            "4. close": "1155.8938",
            "5. volume": "582739"
        },
        "2019-06-26": {
            "1. open": "1167.8620",
            "2. high": "1182.7772",
            "3. low": "1167.0008",
            "4. close": "1173.7556",
            "5. volume": "647990"
        },
        "2019-06-25": {
            "1. open": "1144.2428",
            "2. high": "1176.7024",
            "3. low": "1137.3066",
            "4. close": "1174.8890",
            "5. volume": "822299"
        },
        "2019-06-24": {
            "1. open": "1149.6830",
            "2. high": "1156.9364",
            "3. low": "1140.1174",
            "4. close": "1144.8322",
            "5. volume": "700265"
        },
        "2019-06-21": {
            "1. open": "1174.1636",
            "2. high": "1174.7076",
            "3. low": "1156.9364",
            "4. close": "1159.8378",
            "5. volume": "683814"
        },
        "2019-06-20": {
            "1. open": "1159.6566",
            "2. high": "1178.6970",
            "3. low": "1158.8858",
            "4. close": "1175.8864",
            "5. volume": "610787"
        },
        "2019-06-19": {
            "1. open": "1165.3234",
            "2. high": "1179.7398",
            "3. low": "1144.8776",
            "4. close": "1158.2966",
            "5. volume": "908514"
        },
        "2019-06-18": {
            "1. open": "1161.4700",
            "2. high": "1167.4540",
            "3. low": "1150.8616",
            "4. close": "1162.8752",
            "5. volume": "870037"
        },
        "2019-06-17": {
            "1. open": "1197.9188",
            "2. high": "1198.1908",
            "3. low": "1158.2966",
            "4. close": "1161.9232",
            "5. volume": "954642"
        },
        "2019-06-14": {
            "1. open": "1199.2790",
            "2. high": "1201.4550",
            "3. low": "1187.3106",
            "4. close": "1194.0654",
            "5. volume": "876350"
        },
        "2019-06-13": {
            "1. open": "1206.7590",
            "2. high": "1209.8418",
            "3. low": "1187.7640",
            "4. close": "1200.7296",
            "5. volume": "769031"
        },
        "2019-06-12": {
            "1. open": "1210.6126",
            "2. high": "1213.6952",
            "3. low": "1201.9536",
            "4. close": "1206.8952",
            "5. volume": "406130"
        },
        "2019-06-11": {
            "1. open": "1197.8736",
            "2. high": "1210.2498",
            "3. low": "1194.2922",
            "4. close": "1204.5830",
            "5. volume": "601619"
        },
        "2019-06-10": {
            "1. open": "1196.7402",
            "2. high": "1203.1776",
            "3. low": "1188.3080",
            "4. close": "1195.7882",
            "5. volume": "598528"
        },
        "2019-06-07": {
            "1. open": "1203.8124",
            "2. high": "1204.7190",
            "3. low": "1183.7746",
            "4. close": "1192.5694",
            "5. volume": "891994"
        },
        "2019-06-06": {
            "1. open": "1227.8396",
            "2. high": "1232.1918",
            "3. low": "1198.3268",
            "4. close": "1203.2230",
            "5. volume": "695910"
        },
        "2019-06-04": {
            "1. open": "1231.2850",
            "2. high": "1244.8854",
            "3. low": "1221.7194",
            "4. close": "1225.0290",
            "5. volume": "687813"
        },
        "2019-06-03": {
            "1. open": "1210.4312",
            "2. high": "1237.6318",
            "3. low": "1198.7348",
            "4. close": "1231.5570",
            "5. volume": "1032535"
        },
        "2019-05-31": {
            "1. open": "1214.0580",
            "2. high": "1215.7806",
            "3. low": "1197.9642",
            "4. close": "1205.6710",
            "5. volume": "901693"
        },
        "2019-05-30": {
            "1. open": "1193.5668",
            "2. high": "1215.3726",
            "3. low": "1193.2040",
            "4. close": "1206.4418",
            "5. volume": "1028228"
        },
        "2019-05-29": {
            "1. open": "1198.8708",
            "2. high": "1208.7538",
            "3. low": "1182.7772",
            "4. close": "1190.7106",
            "5. volume": "827773"
        },
        "2019-05-28": {
            "1. open": "1194.2922",
            "2. high": "1210.2498",
            "3. low": "1191.4360",
            "4. close": "1202.2256",
            "5. volume": "1136755"
        },
        "2019-05-27": {
            "1. open": "1211.3378",
            "2. high": "1212.2446",
            "3. low": "1185.9506",
            "4. close": "1188.3986",
            "5. volume": "1223812"
        },
        "2019-05-24": {
            "1. open": "1223.9408",
            "2. high": "1227.2050",
            "3. low": "1193.7480",
            "4. close": "1212.0632",
            "5. volume": "1771086"
        },
        "2019-05-23": {
            "1. open": "1242.1654",
            "2. high": "1262.1126",
            "3. low": "1200.8656",
            "4. close": "1211.1566",
            "5. volume": "2485983"
        },
        "2019-05-22": {
            "1. open": "1223.1248",
            "2. high": "1232.1918",
            "3. low": "1209.9778",
            "4. close": "1215.5994",
            "5. volume": "1284288"
        },
        "2019-05-21": {
            "1. open": "1205.2630",
            "2. high": "1238.7652",
            "3. low": "1205.2630",
            "4. close": "1214.7380",
            "5. volume": "3940693"
        },
        "2019-05-20": {
            "1. open": "1191.3000",
            "2. high": "1211.7912",
            "3. low": "1181.0544",
            "4. close": "1201.8176",
            "5. volume": "4305784"
        },
        "2019-05-17": {
            "1. open": "1149.6830",
            "2. high": "1157.7526",
            "3. low": "1137.8960",
            "4. close": "1147.5976",
            "5. volume": "1087162"
        },
        "2019-05-16": {
            "1. open": "1143.3362",
            "2. high": "1151.8136",
            "3. low": "1140.3894",
            "4. close": "1146.1016",
            "5. volume": "892644"
        },
        "2019-05-15": {
            "1. open": "1155.8484",
            "2. high": "1158.6592",
            "3. low": "1134.3598",
            "4. close": "1139.9360",
            "5. volume": "1397196"
        },
        "2019-05-14": {
            "1. open": "1119.9436",
            "2. high": "1151.0430",
            "3. low": "1117.0422",
            "4. close": "1141.9760",
            "5. volume": "1737197"
        },
        "2019-05-13": {
            "1. open": "1133.7252",
            "2. high": "1142.7468",
            "3. low": "1112.5086",
            "4. close": "1115.9994",
            "5. volume": "1322859"
        },
        "2019-05-10": {
            "1. open": "1146.8722",
            "2. high": "1158.6592",
            "3. low": "1128.8290",
            "4. close": "1133.8158",
            "5. volume": "3892382"
        },
        "2019-05-09": {
            "1. open": "1171.1716",
            "2. high": "1171.1716",
            "3. low": "1134.7226",
            "4. close": "1138.0320",
            "5. volume": "2072025"
        },
        "2019-05-08": {
            "1. open": "1214.9646",
            "2. high": "1214.9646",
            "3. low": "1170.5822",
            "4. close": "1178.1984",
            "5. volume": "1801446"
        },
        "2019-05-07": {
            "1. open": "1261.6592",
            "2. high": "1263.9260",
            "3. low": "1216.1434",
            "4. close": "1219.0900",
            "5. volume": "2093421"
        },
        "2019-05-06": {
            "1. open": "1268.4594",
            "2. high": "1271.1794",
            "3. low": "1249.9176",
            "4. close": "1255.6296",
            "5. volume": "1496250"
        },
        "2019-05-03": {
            "1. open": "1275.7128",
            "2. high": "1284.7798",
            "3. low": "1270.6354",
            "4. close": "1275.7582",
            "5. volume": "1952367"
        },
        "2019-05-02": {
            "1. open": "1263.9260",
            "2. high": "1281.8330",
            "3. low": "1253.0456",
            "4. close": "1273.9902",
            "5. volume": "1186534"
        },
        "2019-04-30": {
            "1. open": "1264.8326",
            "2. high": "1264.8326",
            "3. low": "1239.4452",
            "4. close": "1261.9312",
            "5. volume": "1866972"
        },
        "2019-04-26": {
            "1. open": "1249.1468",
            "2. high": "1264.8326",
            "3. low": "1242.5734",
            "4. close": "1261.6138",
            "5. volume": "998342"
        },
        "2019-04-25": {
            "1. open": "1262.9286",
            "2. high": "1279.2490",
            "3. low": "1237.6318",
            "4. close": "1246.2908",
            "5. volume": "1606515"
        },
        "2019-04-24": {
            "1. open": "1242.1654",
            "2. high": "1264.4700",
            "3. low": "1238.8560",
            "4. close": "1260.2992",
            "5. volume": "998518"
        },
        "2019-04-23": {
            "1. open": "1223.9862",
            "2. high": "1243.8428",
            "3. low": "1220.0874",
            "4. close": "1236.0906",
            "5. volume": "998730"
        },
        "2019-04-22": {
            "1. open": "1236.7252",
            "2. high": "1237.7678",
            "3. low": "1215.8714",
            "4. close": "1219.3168",
            "5. volume": "1020620"
        },
        "2019-04-18": {
            "1. open": "1238.0400",
            "2. high": "1257.5790",
            "3. low": "1237.6318",
            "4. close": "1253.8616",
            "5. volume": "1864864"
        },
        "2019-04-16": {
            "1. open": "1219.4980",
            "2. high": "1232.8264",
            "3. low": "1215.1914",
            "4. close": "1219.7700",
            "5. volume": "939764"
        },
        "2019-04-15": {
            "1. open": "1219.2260",
            "2. high": "1222.9436",
            "3. low": "1209.4792",
            "4. close": "1214.7380",
            "5. volume": "876413"
        },
        "2019-04-12": {
            "1. open": "1223.0342",
            "2. high": "1229.9704",
            "3. low": "1212.5166",
            "4. close": "1216.7326",
            "5. volume": "1004704"
        },
        "2019-04-11": {
            "1. open": "1208.4364",
            "2. high": "1225.5730",
            "3. low": "1204.7190",
            "4. close": "1220.5408",
            "5. volume": "1154264"
        },
        "2019-04-10": {
            "1. open": "1214.9646",
            "2. high": "1221.9008",
            "3. low": "1202.2710",
            "4. close": "1204.9458",
            "5. volume": "909848"
        },
        "2019-04-09": {
            "1. open": "1206.7138",
            "2. high": "1214.9646",
            "3. low": "1198.2816",
            "4. close": "1210.7486",
            "5. volume": "1647895"
        },
        "2019-04-08": {
            "1. open": "1228.2024",
            "2. high": "1229.5624",
            "3. low": "1200.4576",
            "4. close": "1205.3538",
            "5. volume": "940986"
        },
        "2019-04-05": {
            "1. open": "1233.1892",
            "2. high": "1236.5892",
            "3. low": "1218.2288",
            "4. close": "1228.6556",
            "5. volume": "1245393"
        },
        "2019-04-04": {
            "1. open": "1250.3256",
            "2. high": "1254.6324",
            "3. low": "1221.3568",
            "4. close": "1226.8422",
            "5. volume": "1283684"
        },
        "2019-04-03": {
            "1. open": "1264.3340",
            "2. high": "1271.4968",
            "3. low": "1242.1654",
            "4. close": "1245.6108",
            "5. volume": "1440617"
        },
        "2019-04-02": {
            "1. open": "1266.2380",
            "2. high": "1271.8142",
            "3. low": "1251.9576",
            "4. close": "1258.8938",
            "5. volume": "1005768"
        },
        "2019-04-01": {
            "1. open": "1240.8506",
            "2. high": "1275.2596",
            "3. low": "1235.6826",
            "4. close": "1261.7046",
            "5. volume": "1418543"
        },
        "2019-03-29": {
            "1. open": "1238.5386",
            "2. high": "1247.6054",
            "3. low": "1229.5624",
            "4. close": "1235.8638",
            "5. volume": "811053"
        },
        "2019-03-28": {
            "1. open": "1224.0316",
            "2. high": "1242.0746",
            "3. low": "1218.0020",
            "4. close": "1233.5972",
            "5. volume": "1049864"
        },
        "2019-03-27": {
            "1. open": "1248.5122",
            "2. high": "1248.5122",
            "3. low": "1219.4074",
            "4. close": "1224.1222",
            "5. volume": "1266771"
        },
        "2019-03-26": {
            "1. open": "1205.8978",
            "2. high": "1242.1200",
            "3. low": "1205.8978",
            "4. close": "1239.5812",
            "5. volume": "1827427"
        },
        "2019-03-25": {
            "1. open": "1205.9884",
            "2. high": "1212.0178",
            "3. low": "1194.2468",
            "4. close": "1201.5910",
            "5. volume": "987003"
        },
        "2019-03-22": {
            "1. open": "1245.7922",
            "2. high": "1251.4590",
            "3. low": "1212.6980",
            "4. close": "1216.8686",
            "5. volume": "1197415"
        },
        "2019-03-20": {
            "1. open": "1250.3256",
            "2. high": "1257.2164",
            "3. low": "1236.3626",
            "4. close": "1247.2428",
            "5. volume": "1266775"
        },
        "2019-03-19": {
            "1. open": "1232.1918",
            "2. high": "1249.4188",
            "3. low": "1217.6848",
            "4. close": "1246.9254",
            "5. volume": "1894625"
        },
        "2019-03-18": {
            "1. open": "1201.4550",
            "2. high": "1231.4210",
            "3. low": "1201.4550",
            "4. close": "1221.8554",
            "5. volume": "1537200"
        },
        "2019-03-15": {
            "1. open": "1219.4980",
            "2. high": "1231.4664",
            "3. low": "1189.2600",
            "4. close": "1199.1882",
            "5. volume": "1764787"
        },
        "2019-03-14": {
            "1. open": "1224.0316",
            "2. high": "1234.4132",
            "3. low": "1209.5246",
            "4. close": "1216.0526",
            "5. volume": "2698835"
        },
        "2019-03-13": {
            "1. open": "1209.9778",
            "2. high": "1224.0316",
            "3. low": "1203.8576",
            "4. close": "1221.0848",
            "5. volume": "2075564"
        },
        "2019-03-12": {
            "1. open": "1194.2014",
            "2. high": "1208.6178",
            "3. low": "1192.7508",
            "4. close": "1205.7618",
            "5. volume": "3885898"
        },
        "2019-03-11": {
            "1. open": "1152.2216",
            "2. high": "1190.4840",
            "3. low": "1149.7736",
            "4. close": "1179.6038",
            "5. volume": "1533335"
        },
        "2019-03-08": {
            "1. open": "1147.0082",
            "2. high": "1155.1230",
            "3. low": "1143.7894",
            "4. close": "1148.4136",
            "5. volume": "711896"
        },
        "2019-03-07": {
            "1. open": "1144.8776",
            "2. high": "1159.6566",
            "3. low": "1141.4320",
            "4. close": "1151.3604",
            "5. volume": "1573215"
        },
        "2019-03-06": {
            "1. open": "1123.8422",
            "2. high": "1153.1284",
            "3. low": "1120.2156",
            "4. close": "1145.6482",
            "5. volume": "1486688"
        },
        "2019-03-05": {
            "1. open": "1112.2366",
            "2. high": "1123.7516",
            "3. low": "1104.5298",
            "4. close": "1121.5302",
            "5. volume": "1184778"
        },
        "2019-03-01": {
            "1. open": "1119.7622",
            "2. high": "1126.5624",
            "3. low": "1108.3832",
            "4. close": "1112.2366",
            "5. volume": "1024656"
        },
        "2019-02-28": {
            "1. open": "1116.1354",
            "2. high": "1123.8422",
            "3. low": "1111.0126",
            "4. close": "1116.6342",
            "5. volume": "1034221"
        },
        "2019-02-27": {
            "1. open": "1112.8714",
            "2. high": "1127.9224",
            "3. low": "1096.3242",
            "4. close": "1108.3832",
            "5. volume": "1161238"
        },
        "2019-02-26": {
            "1. open": "1101.0844",
            "2. high": "1118.4928",
            "3. low": "1093.6042",
            "4. close": "1105.8898",
            "5. volume": "1050393"
        },
        "2019-02-25": {
            "1. open": "1120.4876",
            "2. high": "1127.0158",
            "3. low": "1109.0180",
            "4. close": "1117.1782",
            "5. volume": "742491"
        },
        "2019-02-22": {
            "1. open": "1125.4290",
            "2. high": "1129.6452",
            "3. low": "1111.6926",
            "4. close": "1117.5862",
            "5. volume": "2087874"
        },
        "2019-02-21": {
            "1. open": "1120.6688",
            "2. high": "1139.4374",
            "3. low": "1115.4100",
            "4. close": "1130.1438",
            "5. volume": "1560126"
        },
        "2019-02-20": {
            "1. open": "1111.6926",
            "2. high": "1123.6156",
            "3. low": "1105.0284",
            "4. close": "1119.1728",
            "5. volume": "1703665"
        },
        "2019-02-19": {
            "1. open": "1105.4364",
            "2. high": "1124.0236",
            "3. low": "1098.2736",
            "4. close": "1102.8524",
            "5. volume": "814166"
        },
        "2019-02-18": {
            "1. open": "1129.1010",
            "2. high": "1134.6320",
            "3. low": "1102.4898",
            "4. close": "1105.9352",
            "5. volume": "1608742"
        },
        "2019-02-15": {
            "1. open": "1110.6952",
            "2. high": "1132.0026",
            "3. low": "1101.6284",
            "4. close": "1127.4690",
            "5. volume": "1294849"
        },
        "2019-02-14": {
            "1. open": "1124.5224",
            "2. high": "1126.7438",
            "3. low": "1104.4392",
            "4. close": "1111.1486",
            "5. volume": "763456"
        },
        "2019-02-13": {
            "1. open": "1143.3362",
            "2. high": "1154.1258",
            "3. low": "1119.7622",
            "4. close": "1128.2850",
            "5. volume": "1437601"
        },
        "2019-02-12": {
            "1. open": "1136.0826",
            "2. high": "1153.3098",
            "3. low": "1135.0852",
            "4. close": "1139.4374",
            "5. volume": "878386"
        },
        "2019-02-11": {
            "1. open": "1157.8432",
            "2. high": "1157.8432",
            "3. low": "1134.2692",
            "4. close": "1136.4906",
            "5. volume": "668281"
        },
        "2019-02-08": {
            "1. open": "1166.9100",
            "2. high": "1177.5184",
            "3. low": "1153.5364",
            "4. close": "1158.1606",
            "5. volume": "1760601"
        },
        "2019-02-07": {
            "1. open": "1188.6252",
            "2. high": "1197.6016",
            "3. low": "1165.8220",
            "4. close": "1169.8114",
            "5. volume": "1494007"
        },
        "2019-02-06": {
            "1. open": "1176.8836",
            "2. high": "1193.6574",
            "3. low": "1171.4436",
            "4. close": "1187.6280",
            "5. volume": "2193896"
        },
        "2019-02-05": {
            "1. open": "1171.4436",
            "2. high": "1182.5504",
            "3. low": "1159.2938",
            "4. close": "1169.9022",
            "5. volume": "1909759"
        },
        "2019-02-04": {
            "1. open": "1129.3278",
            "2. high": "1175.9770",
            "3. low": "1128.8290",
            "4. close": "1170.6728",
            "5. volume": "2231964"
        },
        "2019-02-01": {
            "1. open": "1118.8554",
            "2. high": "1136.0826",
            "3. low": "1111.3754",
            "4. close": "1130.9144",
            "5. volume": "1873150"
        },
        "2019-01-31": {
            "1. open": "1088.9348",
            "2. high": "1115.0474",
            "3. low": "1088.9348",
            "4. close": "1112.5994",
            "5. volume": "1253615"
        },
        "2019-01-30": {
            "1. open": "1101.6284",
            "2. high": "1110.6046",
            "3. low": "1079.4598",
            "4. close": "1083.3132",
            "5. volume": "908736"
        },
        "2019-01-29": {
            "1. open": "1115.2288",
            "2. high": "1116.9514",
            "3. low": "1089.4788",
            "4. close": "1097.9110",
            "5. volume": "1167232"
        },
        "2019-01-28": {
            "1. open": "1136.0826",
            "2. high": "1138.3040",
            "3. low": "1107.7486",
            "4. close": "1114.8660",
            "5. volume": "1589787"
        },
        "2019-01-25": {
            "1. open": "1133.4532",
            "2. high": "1145.1496",
            "3. low": "1121.1676",
            "4. close": "1129.9624",
            "5. volume": "1041994"
        },
        "2019-01-24": {
            "1. open": "1110.7406",
            "2. high": "1134.9492",
            "3. low": "1106.2526",
            "4. close": "1129.1918",
            "5. volume": "1911484"
        },
        "2019-01-23": {
            "1. open": "1118.3114",
            "2. high": "1127.9224",
            "3. low": "1108.4286",
            "4. close": "1111.3300",
            "5. volume": "847250"
        },
        "2019-01-22": {
            "1. open": "1118.8554",
            "2. high": "1129.9624",
            "3. low": "1105.6178",
            "4. close": "1119.5356",
            "5. volume": "2505939"
        },
        "2019-01-21": {
            "1. open": "1082.4972",
            "2. high": "1121.9382",
            "3. low": "1078.7344",
            "4. close": "1119.3088",
            "5. volume": "2950182"
        },
        "2019-01-18": {
            "1. open": "1042.4216",
            "2. high": "1078.2812",
            "3. low": "1029.5466",
            "4. close": "1072.5690",
            "5. volume": "3652036"
        },
        "2019-01-17": {
            "1. open": "1034.5334",
            "2. high": "1040.6988",
            "3. low": "1023.7438",
            "4. close": "1027.9598",
            "5. volume": "1567093"
        },
        "2019-01-16": {
            "1. open": "1028.8212",
            "2. high": "1037.8428",
            "3. low": "1024.7864",
            "4. close": "1028.2318",
            "5. volume": "939617"
        },
        "2019-01-15": {
            "1. open": "1000.2604",
            "2. high": "1026.6452",
            "3. low": "1000.2604",
            "4. close": "1024.1518",
            "5. volume": "1336387"
        },
        "2019-01-14": {
            "1. open": "994.3670",
            "2. high": "999.1724",
            "3. low": "984.8920",
            "4. close": "994.1402",
            "5. volume": "520950"
        },
        "2019-01-11": {
            "1. open": "1005.7912",
            "2. high": "1010.0526",
            "3. low": "987.8388",
            "4. close": "995.4550",
            "5. volume": "964841"
        },
        "2019-01-10": {
            "1. open": "1004.9752",
            "2. high": "1007.0152",
            "3. low": "999.2630",
            "4. close": "1002.4818",
            "5. volume": "411026"
        },
        "2019-01-09": {
            "1. open": "1008.1486",
            "2. high": "1011.8660",
            "3. low": "995.9990",
            "4. close": "1004.9752",
            "5. volume": "683180"
        },
        "2019-01-08": {
            "1. open": "1003.1166",
            "2. high": "1006.3352",
            "3. low": "993.8230",
            "4. close": "1000.9404",
            "5. volume": "1037007"
        },
        "2019-01-07": {
            "1. open": "1002.0284",
            "2. high": "1013.6342",
            "3. low": "998.2658",
            "4. close": "1000.4872",
            "5. volume": "612130"
        },
        "2019-01-04": {
            "1. open": "995.5456",
            "2. high": "1001.3032",
            "3. low": "980.3586",
            "4. close": "996.4976",
            "5. volume": "803558"
        },
        "2019-01-03": {
            "1. open": "1004.6578",
            "2. high": "1010.4608",
            "3. low": "987.9748",
            "4. close": "989.8788",
            "5. volume": "720887"
        },
        "2019-01-02": {
            "1. open": "1011.8660",
            "2. high": "1021.6130",
            "3. low": "998.6738",
            "4. close": "1003.0712",
            "5. volume": "651461"
        },
        "2019-01-01": {
            "1. open": "1020.9330",
            "2. high": "1024.5598",
            "3. low": "1007.8314",
            "4. close": "1016.7168",
            "5. volume": "534520"
        },
        "2018-12-31": {
            "1. open": "1021.9756",
            "2. high": "1027.6424",
            "3. low": "1012.4100",
            "4. close": "1016.4448",
            "5. volume": "533533"
        },
        "2018-12-28": {
            "1. open": "1018.4850",
            "2. high": "1029.9092",
            "3. low": "1017.3062",
            "4. close": "1020.7516",
            "5. volume": "692794"
        },
        "2018-12-27": {
            "1. open": "1001.8924",
            "2. high": "1020.8424",
            "3. low": "1001.3938",
            "4. close": "1015.4928",
            "5. volume": "918201"
        },
        "2018-12-26": {
            "1. open": "985.5720",
            "2. high": "997.9484",
            "3. low": "967.0302",
            "4. close": "994.5936",
            "5. volume": "958884"
        },
        "2018-12-24": {
            "1. open": "998.9910",
            "2. high": "1000.0792",
            "3. low": "985.1188",
            "4. close": "988.3374",
            "5. volume": "545988"
        },
        "2018-12-21": {
            "1. open": "1023.0184",
            "2. high": "1025.8292",
            "3. low": "992.8256",
            "4. close": "995.8630",
            "5. volume": "1686245"
        },
        "2018-12-20": {
            "1. open": "1019.1196",
            "2. high": "1026.3278",
            "3. low": "1012.3194",
            "4. close": "1022.0664",
            "5. volume": "618987"
        },
        "2018-12-19": {
            "1. open": "1032.4026",
            "2. high": "1039.5654",
            "3. low": "1025.8292",
            "4. close": "1030.9972",
            "5. volume": "2253796"
        },
        "2018-12-18": {
            "1. open": "1017.3062",
            "2. high": "1033.1732",
            "3. low": "1016.2182",
            "4. close": "1030.4078",
            "5. volume": "607064"
        },
        "2018-12-17": {
            "1. open": "1010.6874",
            "2. high": "1028.0052",
            "3. low": "1006.6980",
            "4. close": "1025.1038",
            "5. volume": "756862"
        },
        "2018-12-14": {
            "1. open": "1000.8952",
            "2. high": "1010.9594",
            "3. low": "990.6496",
            "4. close": "1008.0126",
            "5. volume": "777281"
        },
        "2018-12-13": {
            "1. open": "1020.5702",
            "2. high": "1021.2504",
            "3. low": "994.2310",
            "4. close": "1003.5246",
            "5. volume": "1276311"
        },
        "2018-12-12": {
            "1. open": "997.3590",
            "2. high": "1009.4634",
            "3. low": "986.5694",
            "4. close": "1006.8792",
            "5. volume": "2091533"
        },
        "2018-12-11": {
            "1. open": "966.6222",
            "2. high": "997.5404",
            "3. low": "956.8754",
            "4. close": "993.9136",
            "5. volume": "1932445"
        },
        "2018-12-10": {
            "1. open": "1008.8286",
            "2. high": "1008.9194",
            "3. low": "982.8520",
            "4. close": "986.9320",
            "5. volume": "2230483"
        },
        "2018-12-07": {
            "1. open": "1027.0984",
            "2. high": "1029.2746",
            "3. low": "1005.6100",
            "4. close": "1027.5064",
            "5. volume": "516957"
        },
        "2018-12-06": {
            "1. open": "1040.4268",
            "2. high": "1040.7442",
            "3. low": "1013.9062",
            "4. close": "1018.6210",
            "5. volume": "502997"
        },
        "2018-12-05": {
            "1. open": "1037.8880",
            "2. high": "1050.8538",
            "3. low": "1033.2640",
            "4. close": "1047.0910",
            "5. volume": "541742"
        },
        "2018-12-04": {
            "1. open": "1049.0404",
            "2. high": "1049.4030",
            "3. low": "1036.3014",
            "4. close": "1044.0990",
            "5. volume": "417132"
        },
        "2018-12-03": {
            "1. open": "1062.6860",
            "2. high": "1064.4540",
            "3. low": "1041.4696",
            "4. close": "1048.4056",
            "5. volume": "590082"
        },
        "2018-11-30": {
            "1. open": "1062.6408",
            "2. high": "1075.3344",
            "3. low": "1054.4352",
            "4. close": "1059.1952",
            "5. volume": "917680"
        },
        "2018-11-29": {
            "1. open": "1050.8538",
            "2. high": "1069.8036",
            "3. low": "1050.6724",
            "4. close": "1060.8274",
            "5. volume": "835536"
        },
        "2018-11-28": {
            "1. open": "1026.6452",
            "2. high": "1049.6750",
            "3. low": "1021.3864",
            "4. close": "1039.2934",
            "5. volume": "2216909"
        },
        "2018-11-27": {
            "1. open": "1005.9726",
            "2. high": "1024.0158",
            "3. low": "998.9004",
            "4. close": "1022.2930",
            "5. volume": "533331"
        },
        "2018-11-26": {
            "1. open": "1006.3806",
            "2. high": "1012.9994",
            "3. low": "995.5910",
            "4. close": "1006.0632",
            "5. volume": "564537"
        },
        "2018-11-22": {
            "1. open": "1010.6874",
            "2. high": "1020.1170",
            "3. low": "997.3590",
            "4. close": "999.9432",
            "5. volume": "728854"
        },
        "2018-11-21": {
            "1. open": "1030.9066",
            "2. high": "1038.5228",
            "3. low": "1003.7512",
            "4. close": "1008.5114",
            "5. volume": "1008427"
        },
        "2018-11-20": {
            "1. open": "1039.0668",
            "2. high": "1047.6350",
            "3. low": "1024.9224",
            "4. close": "1032.4026",
            "5. volume": "953482"
        },
        "2018-11-19": {
            "1. open": "1026.3732",
            "2. high": "1043.9630",
            "3. low": "1025.6478",
            "4. close": "1042.3308",
            "5. volume": "1038580"
        },
        "2018-11-16": {
            "1. open": "993.8230",
            "2. high": "1023.9250",
            "3. low": "993.8230",
            "4. close": "1022.2930",
            "5. volume": "1419282"
        },
        "2018-11-15": {
            "1. open": "993.7322",
            "2. high": "999.9432",
            "3. low": "985.6628",
            "4. close": "994.5482",
            "5. volume": "577962"
        },
        "2018-11-14": {
            "1. open": "1001.8924",
            "2. high": "1009.0100",
            "3. low": "985.5720",
            "4. close": "993.8230",
            "5. volume": "848161"
        },
        "2018-11-13": {
            "1. open": "975.5078",
            "2. high": "999.8978",
            "3. low": "971.0650",
            "4. close": "996.9510",
            "5. volume": "733789"
        },
        "2018-11-12": {
            "1. open": "995.9990",
            "2. high": "997.4044",
            "3. low": "974.0572",
            "4. close": "978.0918",
            "5. volume": "523484"
        },
        "2018-11-09": {
            "1. open": "1002.7992",
            "2. high": "1009.4180",
            "3. low": "984.6654",
            "4. close": "991.3296",
            "5. volume": "766667"
        },
        "2018-11-06": {
            "1. open": "992.1910",
            "2. high": "1008.1940",
            "3. low": "991.0576",
            "4. close": "1000.4872",
            "5. volume": "1334881"
        },
        "2018-11-05": {
            "1. open": "973.7850",
            "2. high": "991.4656",
            "3. low": "965.1716",
            "4. close": "986.9774",
            "5. volume": "10200266"
        },
        "2018-11-02": {
            "1. open": "968.1636",
            "2. high": "980.1320",
            "3. low": "963.8116",
            "4. close": "974.0118",
            "5. volume": "8698177"
        },
        "2018-11-01": {
            "1. open": "966.8942",
            "2. high": "969.0704",
            "3. low": "952.2966",
            "4. close": "958.2806",
            "5. volume": "795450"
        },
        "2018-10-31": {
            "1. open": "965.3528",
            "2. high": "966.2596",
            "3. low": "949.8938",
            "4. close": "962.3608",
            "5. volume": "6366345"
        },
        "2018-10-30": {
            "1. open": "985.9800",
            "2. high": "985.9800",
            "3. low": "953.8380",
            "4. close": "958.5074",
            "5. volume": "1127001"
        },
        "2018-10-29": {
            "1. open": "949.9392",
            "2. high": "991.1482",
            "3. low": "949.3044",
            "4. close": "986.4788",
            "5. volume": "1081314"
        },
        "2018-10-26": {
            "1. open": "942.9576",
            "2. high": "958.1446",
            "3. low": "926.7732",
            "4. close": "947.2190",
            "5. volume": "1308040"
        },
        "2018-10-25": {
            "1. open": "939.3308",
            "2. high": "943.0030",
            "3. low": "922.1038",
            "4. close": "934.0720",
            "5. volume": "1422280"
        },
        "2018-10-24": {
            "1. open": "973.7850",
            "2. high": "974.6464",
            "3. low": "934.7974",
            "4. close": "948.9418",
            "5. volume": "1180239"
        },
        "2018-10-23": {
            "1. open": "954.7446",
            "2. high": "965.1716",
            "3. low": "946.3124",
            "4. close": "954.3820",
            "5. volume": "1064892"
        },
        "2018-10-22": {
            "1. open": "1007.3326",
            "2. high": "1010.7780",
            "3. low": "958.6888",
            "4. close": "963.3128",
            "5. volume": "1305453"
        },
        "2018-10-19": {
            "1. open": "1000.8952",
            "2. high": "1006.4260",
            "3. low": "973.0144",
            "4. close": "998.8550",
            "5. volume": "2950889"
        },
        "2018-10-17": {
            "1. open": "1069.8942",
            "2. high": "1070.7556",
            "3. low": "1034.5334",
            "4. close": "1041.6962",
            "5. volume": "2933638"
        },
        "2018-10-16": {
            "1. open": "1039.2028",
            "2. high": "1059.0140",
            "3. low": "1034.3520",
            "4. close": "1055.0698",
            "5. volume": "937737"
        },
        "2018-10-15": {
            "1. open": "1027.5518",
            "2. high": "1039.3842",
            "3. low": "1014.8128",
            "4. close": "1033.4452",
            "5. volume": "803094"
        },
        "2018-10-12": {
            "1. open": "999.6258",
            "2. high": "1023.6530",
            "3. low": "999.1724",
            "4. close": "1021.2956",
            "5. volume": "900698"
        },
        "2018-10-11": {
            "1. open": "968.1636",
            "2. high": "1010.4154",
            "3. low": "945.7230",
            "4. close": "987.5668",
            "5. volume": "1545361"
        },
        "2018-10-10": {
            "1. open": "992.8256",
            "2. high": "1010.6874",
            "3. low": "983.8494",
            "4. close": "999.4898",
            "5. volume": "817140"
        },
        "2018-10-09": {
            "1. open": "1016.4902",
            "2. high": "1018.6662",
            "3. low": "979.9052",
            "4. close": "988.6548",
            "5. volume": "1252062"
        },
        "2018-10-08": {
            "1. open": "950.9818",
            "2. high": "1011.2768",
            "3. low": "929.5386",
            "4. close": "1004.5672",
            "5. volume": "2686592"
        },
        "2018-10-05": {
            "1. open": "999.7164",
            "2. high": "1011.4580",
            "3. low": "942.5496",
            "4. close": "951.8886",
            "5. volume": "2351128"
        },
        "2018-10-04": {
            "1. open": "1087.1214",
            "2. high": "1087.1214",
            "3. low": "1001.9378",
            "4. close": "1015.9916",
            "5. volume": "2993044"
        },
        "2018-10-03": {
            "1. open": "1118.0394",
            "2. high": "1124.0690",
            "3. low": "1086.8494",
            "4. close": "1092.8334",
            "5. volume": "869034"
        },
        "2018-10-01": {
            "1. open": "1140.7974",
            "2. high": "1142.4294",
            "3. low": "1091.9268",
            "4. close": "1116.6342",
            "5. volume": "740575"
        },
        "2018-09-28": {
            "1. open": "1142.4294",
            "2. high": "1152.4936",
            "3. low": "1131.2318",
            "4. close": "1140.7974",
            "5. volume": "1308458"
        },
        "2018-09-27": {
            "1. open": "1142.2482",
            "2. high": "1145.3762",
            "3. low": "1123.0262",
            "4. close": "1135.9920",
            "5. volume": "786265"
        },
        "2018-09-26": {
            "1. open": "1119.9436",
            "2. high": "1137.0800",
            "3. low": "1112.3274",
            "4. close": "1134.9492",
            "5. volume": "681797"
        },
        "2018-09-25": {
            "1. open": "1118.2208",
            "2. high": "1128.7384",
            "3. low": "1084.1746",
            "4. close": "1115.7728",
            "5. volume": "801119"
        },
        "2018-09-24": {
            "1. open": "1102.5350",
            "2. high": "1124.2050",
            "3. low": "1091.8814",
            "4. close": "1117.3142",
            "5. volume": "912368"
        },
        "2018-09-21": {
            "1. open": "1106.2072",
            "2. high": "1121.6662",
            "3. low": "1072.7956",
            "4. close": "1103.3058",
            "5. volume": "1143507"
        },
        "2018-09-19": {
            "1. open": "1110.6952",
            "2. high": "1112.5086",
            "3. low": "1089.1160",
            "4. close": "1097.3670",
            "5. volume": "1739032"
        },
        "2018-09-18": {
            "1. open": "1109.7886",
            "2. high": "1123.2982",
            "3. low": "1100.9484",
            "4. close": "1103.6232",
            "5. volume": "634814"
        },
        "2018-09-17": {
            "1. open": "1135.0852",
            "2. high": "1135.0852",
            "3. low": "1106.6152",
            "4. close": "1111.8286",
            "5. volume": "750979"
        },
        "2018-09-14": {
            "1. open": "1143.3362",
            "2. high": "1156.0298",
            "3. low": "1132.0478",
            "4. close": "1135.9012",
            "5. volume": "594060"
        },
        "2018-09-12": {
            "1. open": "1128.3304",
            "2. high": "1140.2988",
            "3. low": "1115.0928",
            "4. close": "1135.8106",
            "5. volume": "927311"
        },
        "2018-09-11": {
            "1. open": "1142.4294",
            "2. high": "1149.4562",
            "3. low": "1119.7622",
            "4. close": "1122.8902",
            "5. volume": "739016"
        },
        "2018-09-10": {
            "1. open": "1156.0298",
            "2. high": "1157.6164",
            "3. low": "1134.7680",
            "4. close": "1139.8454",
            "5. volume": "693515"
        },
        "2018-09-07": {
            "1. open": "1149.4110",
            "2. high": "1160.4726",
            "3. low": "1137.7600",
            "4. close": "1157.6164",
            "5. volume": "869120"
        },
        "2018-09-06": {
            "1. open": "1115.2288",
            "2. high": "1145.8748",
            "3. low": "1111.6020",
            "4. close": "1142.5654",
            "5. volume": "1128536"
        },
        "2018-09-05": {
            "1. open": "1128.8290",
            "2. high": "1135.5840",
            "3. low": "1097.0950",
            "4. close": "1111.4206",
            "5. volume": "2430873"
        },
        "2018-09-04": {
            "1. open": "1119.7622",
            "2. high": "1137.6694",
            "3. low": "1115.2288",
            "4. close": "1126.4264",
            "5. volume": "875517"
        },
        "2018-09-03": {
            "1. open": "1132.4558",
            "2. high": "1140.6160",
            "3. low": "1112.9620",
            "4. close": "1115.5914",
            "5. volume": "2464928"
        },
        "2018-08-31": {
            "1. open": "1154.9418",
            "2. high": "1154.9418",
            "3. low": "1121.6210",
            "4. close": "1125.1570",
            "5. volume": "2592485"
        },
        "2018-08-30": {
            "1. open": "1178.6970",
            "2. high": "1178.6970",
            "3. low": "1151.9044",
            "4. close": "1155.2138",
            "5. volume": "3639496"
        },
        "2018-08-29": {
            "1. open": "1195.9242",
            "2. high": "1204.7644",
            "3. low": "1169.9022",
            "4. close": "1173.6650",
            "5. volume": "1152001"
        },
        "2018-08-28": {
            "1. open": "1177.5636",
            "2. high": "1199.5510",
            "3. low": "1174.6170",
            "4. close": "1195.1988",
            "5. volume": "978697"
        },
        "2018-08-27": {
            "1. open": "1160.6086",
            "2. high": "1175.2516",
            "3. low": "1160.5632",
            "4. close": "1171.0808",
            "5. volume": "583405"
        },
        "2018-08-24": {
            "1. open": "1146.9628",
            "2. high": "1160.5632",
            "3. low": "1143.2454",
            "4. close": "1158.7952",
            "5. volume": "763943"
        },
        "2018-08-23": {
            "1. open": "1127.9224",
            "2. high": "1154.7150",
            "3. low": "1123.0262",
            "4. close": "1151.2244",
            "5. volume": "735176"
        },
        "2018-08-21": {
            "1. open": "1120.6688",
            "2. high": "1134.2692",
            "3. low": "1112.6446",
            "4. close": "1130.1892",
            "5. volume": "864101"
        },
        "2018-08-20": {
            "1. open": "1093.9216",
            "2. high": "1122.5276",
            "3. low": "1093.9216",
            "4. close": "1119.6716",
            "5. volume": "1133349"
        },
        "2018-08-17": {
            "1. open": "1093.4682",
            "2. high": "1101.6284",
            "3. low": "1088.2548",
            "4. close": "1091.1562",
            "5. volume": "385572"
        },
        "2018-08-16": {
            "1. open": "1093.8308",
            "2. high": "1102.2630",
            "3. low": "1084.6280",
            "4. close": "1088.2094",
            "5. volume": "653575"
        },
        "2018-08-14": {
            "1. open": "1076.4224",
            "2. high": "1102.8978",
            "3. low": "1074.6544",
            "4. close": "1097.9562",
            "5. volume": "632072"
        },
        "2018-08-13": {
            "1. open": "1090.7482",
            "2. high": "1090.7482",
            "3. low": "1072.6596",
            "4. close": "1076.3770",
            "5. volume": "451159"
        },
        "2018-08-10": {
            "1. open": "1101.6284",
            "2. high": "1101.9004",
            "3. low": "1089.7960",
            "4. close": "1091.6548",
            "5. volume": "345452"
        },
        "2018-08-09": {
            "1. open": "1106.1618",
            "2. high": "1116.5888",
            "3. low": "1098.9084",
            "4. close": "1104.3032",
            "5. volume": "1067169"
        },
        "2018-08-08": {
            "1. open": "1077.5104",
            "2. high": "1107.9752",
            "3. low": "1075.3344",
            "4. close": "1103.6684",
            "5. volume": "964497"
        },
        "2018-08-07": {
            "1. open": "1084.4012",
            "2. high": "1088.0280",
            "3. low": "1068.3528",
            "4. close": "1073.1130",
            "5. volume": "424647"
        },
        "2018-08-06": {
            "1. open": "1069.8942",
            "2. high": "1084.4012",
            "3. low": "1065.2248",
            "4. close": "1080.3212",
            "5. volume": "540965"
        },
        "2018-08-03": {
            "1. open": "1065.3608",
            "2. high": "1073.3850",
            "3. low": "1060.3740",
            "4. close": "1066.9474",
            "5. volume": "562938"
        },
        "2018-08-02": {
            "1. open": "1081.0918",
            "2. high": "1083.0412",
            "3. low": "1057.2006",
            "4. close": "1059.3312",
            "5. volume": "567231"
        },
        "2018-08-01": {
            "1. open": "1083.4946",
            "2. high": "1090.7028",
            "3. low": "1075.2890",
            "4. close": "1080.0038",
            "5. volume": "1030968"
        },
        "2018-07-31": {
            "1. open": "1042.6936",
            "2. high": "1078.9612",
            "3. low": "1038.1600",
            "4. close": "1075.1984",
            "5. volume": "2352553"
        },
        "2018-07-30": {
            "1. open": "1029.9998",
            "2. high": "1049.5390",
            "3. low": "1021.4770",
            "4. close": "1042.4216",
            "5. volume": "1439941"
        },
        "2018-07-27": {
            "1. open": "1012.9542",
            "2. high": "1030.9066",
            "3. low": "1008.9646",
            "4. close": "1024.1970",
            "5. volume": "903236"
        },
        "2018-07-26": {
            "1. open": "1009.1460",
            "2. high": "1016.3996",
            "3. low": "1004.3406",
            "4. close": "1006.7432",
            "5. volume": "310987"
        },
        "2018-07-25": {
            "1. open": "1008.4660",
            "2. high": "1017.5782",
            "3. low": "1001.4844",
            "4. close": "1010.0980",
            "5. volume": "535064"
        },
        "2018-07-24": {
            "1. open": "1017.3062",
            "2. high": "1021.0236",
            "3. low": "1004.2952",
            "4. close": "1006.9246",
            "5. volume": "616594"
        },
        "2018-07-23": {
            "1. open": "1024.2878",
            "2. high": "1024.5598",
            "3. low": "1010.0526",
            "4. close": "1015.6288",
            "5. volume": "415416"
        },
        "2018-07-20": {
            "1. open": "1006.8792",
            "2. high": "1032.0400",
            "3. low": "1006.8792",
            "4. close": "1023.2450",
            "5. volume": "902105"
        },
        "2018-07-19": {
            "1. open": "992.8256",
            "2. high": "1010.0526",
            "3. low": "985.3908",
            "4. close": "1000.8952",
            "5. volume": "1571921"
        },
        "2018-07-18": {
            "1. open": "995.4550",
            "2. high": "1001.4392",
            "3. low": "978.3186",
            "4. close": "988.7908",
            "5. volume": "562488"
        },
        "2018-07-17": {
            "1. open": "978.3186",
            "2. high": "992.8256",
            "3. low": "969.3876",
            "4. close": "989.8336",
            "5. volume": "581198"
        },
        "2018-07-16": {
            "1. open": "995.5910",
            "2. high": "1005.0658",
            "3. low": "972.8784",
            "4. close": "975.7344",
            "5. volume": "902142"
        },
        "2018-07-13": {
            "1. open": "981.8546",
            "2. high": "1003.9326",
            "3. low": "980.0412",
            "4. close": "994.4122",
            "5. volume": "1765605"
        },
        "2018-07-12": {
            "1. open": "945.8138",
            "2. high": "996.2710",
            "3. low": "945.8138",
            "4. close": "981.2200",
            "5. volume": "2767099"
        },
        "2018-07-11": {
            "1. open": "929.3572",
            "2. high": "941.7790",
            "3. low": "922.1038",
            "4. close": "939.6482",
            "5. volume": "818832"
        },
        "2018-07-10": {
            "1. open": "908.0500",
            "2. high": "932.5306",
            "3. low": "908.0500",
            "4. close": "930.0372",
            "5. volume": "1233479"
        },
        "2018-07-09": {
            "1. open": "893.5430",
            "2. high": "905.5114",
            "3. low": "891.5484",
            "4. close": "902.7460",
            "5. volume": "581657"
        },
        "2018-07-06": {
            "1. open": "875.7720",
            "2. high": "890.7776",
            "3. low": "874.7746",
            "4. close": "885.3828",
            "5. volume": "679471"
        },
        "2018-07-05": {
            "1. open": "905.5114",
            "2. high": "914.3968",
            "3. low": "870.5130",
            "4. close": "874.9558",
            "5. volume": "2605269"
        },
        "2018-07-04": {
            "1. open": "883.8414",
            "2. high": "899.4366",
            "3. low": "881.3028",
            "4. close": "897.6684",
            "5. volume": "680718"
        },
        "2018-07-03": {
            "1. open": "874.0492",
            "2. high": "886.9696",
            "3. low": "871.3292",
            "4. close": "880.9400",
            "5. volume": "453997"
        },
        "2018-07-02": {
            "1. open": "882.2094",
            "2. high": "882.6628",
            "3. low": "868.2010",
            "4. close": "871.3744",
            "5. volume": "420837"
        },
        "2018-06-29": {
            "1. open": "863.1690",
            "2. high": "886.5162",
            "3. low": "861.0836",
            "4. close": "882.1640",
            "5. volume": "656393"
        },
        "2018-06-28": {
            "1. open": "875.0012",
            "2. high": "878.5826",
            "3. low": "853.5126",
            "4. close": "856.5500",
            "5. volume": "575056"
        },
        "2018-06-27": {
            "1. open": "888.5562",
            "2. high": "893.7696",
            "3. low": "870.8758",
            "4. close": "875.2278",
            "5. volume": "714971"
        },
        "2018-06-26": {
            "1. open": "909.9542",
            "2. high": "911.2688",
            "3. low": "884.4762",
            "4. close": "887.3776",
            "5. volume": "744780"
        },
        "2018-06-25": {
            "1. open": "922.1038",
            "2. high": "922.1038",
            "3. low": "908.4580",
            "4. close": "909.9088",
            "5. volume": "425822"
        },
        "2018-06-22": {
            "1. open": "933.8908",
            "2. high": "933.8908",
            "3. low": "914.4876",
            "4. close": "917.8424",
            "5. volume": "13436785"
        },
        "2018-06-21": {
            "1. open": "927.5440",
            "2. high": "939.1496",
            "3. low": "925.1866",
            "4. close": "936.0214",
            "5. volume": "897122"
        },
        "2018-06-20": {
            "1. open": "903.5166",
            "2. high": "926.4106",
            "3. low": "903.0632",
            "4. close": "924.7784",
            "5. volume": "688310"
        },
        "2018-06-19": {
            "1. open": "920.2904",
            "2. high": "920.2904",
            "3. low": "900.3886",
            "4. close": "902.7460",
            "5. volume": "477345"
        },
        "2018-06-18": {
            "1. open": "916.4822",
            "2. high": "923.5544",
            "3. low": "913.6716",
            "4. close": "920.2904",
            "5. volume": "590381"
        },
        "2018-06-15": {
            "1. open": "913.4902",
            "2. high": "927.9972",
            "3. low": "906.4634",
            "4. close": "919.2476",
            "5. volume": "833731"
        },
        "2018-06-14": {
            "1. open": "903.2446",
            "2. high": "917.2984",
            "3. low": "895.9910",
            "4. close": "913.4902",
            "5. volume": "593708"
        },
        "2018-06-13": {
            "1. open": "905.7834",
            "2. high": "911.1328",
            "3. low": "897.6232",
            "4. close": "908.5940",
            "5. volume": "693913"
        },
        "2018-06-12": {
            "1. open": "890.5510",
            "2. high": "904.8766",
            "3. low": "888.9642",
            "4. close": "902.5192",
            "5. volume": "491279"
        },
        "2018-06-11": {
            "1. open": "892.5004",
            "2. high": "906.2366",
            "3. low": "886.9242",
            "4. close": "890.7776",
            "5. volume": "1680658"
        },
        "2018-06-08": {
            "1. open": "878.4920",
            "2. high": "894.4498",
            "3. low": "870.9212",
            "4. close": "891.6390",
            "5. volume": "537678"
        },
        "2018-06-07": {
            "1. open": "865.8890",
            "2. high": "884.5668",
            "3. low": "865.8890",
            "4. close": "880.7586",
            "5. volume": "666246"
        },
        "2018-06-06": {
            "1. open": "860.3582",
            "2. high": "866.2516",
            "3. low": "854.6006",
            "4. close": "864.4382",
            "5. volume": "370860"
        },
        "2018-06-05": {
            "1. open": "853.4220",
            "2. high": "865.8890",
            "3. low": "853.3766",
            "4. close": "859.4062",
            "5. volume": "584366"
        },
        "2018-06-04": {
            "1. open": "847.5738",
            "2. high": "855.6888",
            "3. low": "845.0352",
            "4. close": "851.6992",
            "5. volume": "3772716"
        },
        "2018-06-01": {
            "1. open": "835.3336",
            "2. high": "847.6646",
            "3. low": "833.3388",
            "4. close": "842.4964",
            "5. volume": "4108577"
        },
        "2018-05-31": {
            "1. open": "833.5654",
            "2. high": "837.7816",
            "3. low": "830.9814",
            "4. close": "835.3336",
            "5. volume": "4071617"
        },
        "2018-05-30": {
            "1. open": "828.7146",
            "2. high": "836.6936",
            "3. low": "822.4586",
            "4. close": "831.7522",
            "5. volume": "973506"
        },
        "2018-05-29": {
            "1. open": "834.2002",
            "2. high": "841.3176",
            "3. low": "828.8506",
            "4. close": "831.4348",
            "5. volume": "459085"
        },
        "2018-05-28": {
            "1. open": "837.3736",
            "2. high": "840.6376",
            "3. low": "833.2028",
            "4. close": "835.0616",
            "5. volume": "2732579"
        },
        "2018-05-25": {
            "1. open": "832.3868",
            "2. high": "838.0082",
            "3. low": "830.1654",
            "4. close": "835.7416",
            "5. volume": "353536"
        },
        "2018-05-24": {
            "1. open": "831.1628",
            "2. high": "835.0162",
            "3. low": "825.8586",
            "4. close": "830.5734",
            "5. volume": "481507"
        },
        "2018-05-23": {
            "1. open": "840.5016",
            "2. high": "840.5924",
            "3. low": "824.2266",
            "4. close": "827.1280",
            "5. volume": "556508"
        },
        "2018-05-22": {
            "1. open": "845.9418",
            "2. high": "847.0298",
            "3. low": "838.2350",
            "4. close": "840.4110",
            "5. volume": "445996"
        },
        "2018-05-21": {
            "1. open": "845.0352",
            "2. high": "848.1178",
            "3. low": "835.9682",
            "4. close": "844.9898",
            "5. volume": "470664"
        },
        "2018-05-18": {
            "1. open": "857.7288",
            "2. high": "864.5742",
            "3. low": "844.5818",
            "4. close": "846.3044",
            "5. volume": "979002"
        },
        "2018-05-17": {
            "1. open": "870.3318",
            "2. high": "871.0572",
            "3. low": "854.5554",
            "4. close": "856.9580",
            "5. volume": "2855710"
        },
        "2018-05-16": {
            "1. open": "885.2014",
            "2. high": "885.2014",
            "3. low": "865.3450",
            "4. close": "867.2036",
            "5. volume": "2601958"
        },
        "2018-05-15": {
            "1. open": "888.5562",
            "2. high": "906.0554",
            "3. low": "885.8362",
            "4. close": "887.9668",
            "5. volume": "615932"
        },
        "2018-05-14": {
            "1. open": "901.1592",
            "2. high": "901.1592",
            "3. low": "885.2922",
            "4. close": "892.9536",
            "5. volume": "337416"
        },
        "2018-05-11": {
            "1. open": "891.0950",
            "2. high": "897.7592",
            "3. low": "886.0628",
            "4. close": "896.2630",
            "5. volume": "693917"
        },
        "2018-05-10": {
            "1. open": "885.9268",
            "2. high": "892.1830",
            "3. low": "883.5694",
            "4. close": "889.1910",
            "5. volume": "645997"
        },
        "2018-05-09": {
            "1. open": "877.3586",
            "2. high": "890.9590",
            "3. low": "872.2358",
            "4. close": "884.2948",
            "5. volume": "673668"
        },
        "2018-05-08": {
            "1. open": "882.7080",
            "2. high": "890.3696",
            "3. low": "875.0918",
            "4. close": "877.3586",
            "5. volume": "681835"
        },
        "2018-05-07": {
            "1. open": "868.6090",
            "2. high": "883.1160",
            "3. low": "867.2490",
            "4. close": "881.1668",
            "5. volume": "708454"
        },
        "2018-05-04": {
            "1. open": "874.0038",
            "2. high": "874.5026",
            "3. low": "861.0382",
            "4. close": "864.8916",
            "5. volume": "362862"
        },
        "2018-05-03": {
            "1. open": "885.8362",
            "2. high": "887.4682",
            "3. low": "869.7878",
            "4. close": "872.7798",
            "5. volume": "646046"
        },
        "2018-05-02": {
            "1. open": "878.4014",
            "2. high": "886.9242",
            "3. low": "876.0892",
            "4. close": "882.2094",
            "5. volume": "625589"
        },
        "2018-04-30": {
            "1. open": "892.8176",
            "2. high": "899.4366",
            "3. low": "871.3292",
            "4. close": "873.2332",
            "5. volume": "1109434"
        },
        "2018-04-27": {
            "1. open": "896.0364",
            "2. high": "916.3916",
            "3. low": "896.0364",
            "4. close": "901.9300",
            "5. volume": "2206202"
        },
        "2018-04-26": {
            "1. open": "881.3028",
            "2. high": "895.8098",
            "3. low": "873.5052",
            "4. close": "884.3402",
            "5. volume": "1072029"
        },
        "2018-04-25": {
            "1. open": "881.8014",
            "2. high": "889.8710",
            "3. low": "874.5026",
            "4. close": "880.1240",
            "5. volume": "858858"
        },
        "2018-04-24": {
            "1. open": "850.2032",
            "2. high": "883.5694",
            "3. low": "847.7552",
            "4. close": "879.2626",
            "5. volume": "1032331"
        },
        "2018-04-23": {
            "1. open": "840.7736",
            "2. high": "854.9634",
            "3. low": "839.5950",
            "4. close": "847.8912",
            "5. volume": "321179"
        },
        "2018-04-20": {
            "1. open": "851.3820",
            "2. high": "853.7394",
            "3. low": "835.4696",
            "4. close": "841.4536",
            "5. volume": "433942"
        },
        "2018-04-19": {
            "1. open": "850.6566",
            "2. high": "855.8700",
            "3. low": "847.8458",
            "4. close": "853.4220",
            "5. volume": "739036"
        },
        "2018-04-18": {
            "1. open": "856.8220",
            "2. high": "859.7688",
            "3. low": "846.8484",
            "4. close": "849.5686",
            "5. volume": "415026"
        },
        "2018-04-17": {
            "1. open": "850.7020",
            "2. high": "859.0888",
            "3. low": "848.7526",
            "4. close": "855.6434",
            "5. volume": "737058"
        },
        "2018-04-16": {
            "1. open": "847.7552",
            "2. high": "852.1980",
            "3. low": "841.6804",
            "4. close": "849.7952",
            "5. volume": "297631"
        },
        "2018-04-13": {
            "1. open": "844.2644",
            "2. high": "853.5580",
            "3. low": "842.4058",
            "4. close": "851.2460",
            "5. volume": "1461474"
        },
        "2018-04-12": {
            "1. open": "843.2218",
            "2. high": "848.0272",
            "3. low": "836.9656",
            "4. close": "841.0004",
            "5. volume": "769392"
        },
        "2018-04-11": {
            "1. open": "834.2454",
            "2. high": "844.1284",
            "3. low": "831.1174",
            "4. close": "842.3604",
            "5. volume": "893975"
        },
        "2018-04-10": {
            "1. open": "832.3414",
            "2. high": "836.3762",
            "3. low": "828.1254",
            "4. close": "830.9360",
            "5. volume": "1047554"
        },
        "2018-04-09": {
            "1. open": "827.7626",
            "2. high": "832.1148",
            "3. low": "826.3572",
            "4. close": "830.5734",
            "5. volume": "585208"
        },
        "2018-04-06": {
            "1. open": "824.9972",
            "2. high": "831.6160",
            "3. low": "820.5544",
            "4. close": "824.8612",
            "5. volume": "850160"
        },
        "2018-04-05": {
            "1. open": "818.3330",
            "2. high": "825.0880",
            "3. low": "818.3330",
            "4. close": "822.1412",
            "5. volume": "940136"
        },
        "2018-04-04": {
            "1. open": "821.0078",
            "2. high": "826.1306",
            "3. low": "809.0848",
            "4. close": "811.5782",
            "5. volume": "376206"
        },
        "2018-04-03": {
            "1. open": "806.9542",
            "2. high": "816.9278",
            "3. low": "803.4180",
            "4. close": "814.9330",
            "5. volume": "347665"
        },
        "2018-04-02": {
            "1. open": "807.4074",
            "2. high": "817.1090",
            "3. low": "803.6900",
            "4. close": "809.4022",
            "5. volume": "948864"
        },
        "2018-03-28": {
            "1. open": "811.5330",
            "2. high": "812.3942",
            "3. low": "798.7940",
            "4. close": "800.4260",
            "5. volume": "654645"
        },
        "2018-03-27": {
            "1. open": "820.5998",
            "2. high": "825.1332",
            "3. low": "813.7544",
            "4. close": "815.9756",
            "5. volume": "606456"
        },
        "2018-03-26": {
            "1. open": "809.5382",
            "2. high": "820.1012",
            "3. low": "808.7676",
            "4. close": "816.9730",
            "5. volume": "1145342"
        },
        "2018-03-23": {
            "1. open": "810.0368",
            "2. high": "815.7490",
            "3. low": "806.9542",
            "4. close": "809.5382",
            "5. volume": "840462"
        },
        "2018-03-22": {
            "1. open": "812.8476",
            "2. high": "825.6320",
            "3. low": "811.6690",
            "4. close": "822.6398",
            "5. volume": "1637299"
        },
        "2018-03-21": {
            "1. open": "812.2130",
            "2. high": "817.7890",
            "3. low": "808.7676",
            "4. close": "812.7116",
            "5. volume": "513813"
        },
        "2018-03-20": {
            "1. open": "815.2050",
            "2. high": "819.2852",
            "3. low": "804.2340",
            "4. close": "806.5462",
            "5. volume": "576775"
        },
        "2018-03-19": {
            "1. open": "819.4664",
            "2. high": "821.5518",
            "3. low": "809.0848",
            "4. close": "811.7596",
            "5. volume": "547616"
        },
        "2018-03-16": {
            "1. open": "825.0880",
            "2. high": "825.0880",
            "3. low": "803.6900",
            "4. close": "816.4744",
            "5. volume": "1240168"
        },
        "2018-03-15": {
            "1. open": "842.0430",
            "2. high": "842.0430",
            "3. low": "825.0880",
            "4. close": "827.1280",
            "5. volume": "695086"
        },
        "2018-03-14": {
            "1. open": "840.0936",
            "2. high": "844.3098",
            "3. low": "833.7468",
            "4. close": "841.9524",
            "5. volume": "355350"
        },
        "2018-03-13": {
            "1. open": "842.6324",
            "2. high": "848.0726",
            "3. low": "835.6056",
            "4. close": "843.7658",
            "5. volume": "397630"
        },
        "2018-03-12": {
            "1. open": "833.1574",
            "2. high": "845.9418",
            "3. low": "830.7094",
            "4. close": "842.6324",
            "5. volume": "582531"
        },
        "2018-03-09": {
            "1. open": "829.6214",
            "2. high": "833.2482",
            "3. low": "825.0880",
            "4. close": "826.9466",
            "5. volume": "359682"
        },
        "2018-03-08": {
            "1. open": "815.7490",
            "2. high": "828.6240",
            "3. low": "810.8528",
            "4. close": "826.5386",
            "5. volume": "631739"
        },
        "2018-03-07": {
            "1. open": "823.8186",
            "2. high": "824.4532",
            "3. low": "805.4128",
            "4. close": "808.3594",
            "5. volume": "681187"
        },
        "2018-03-06": {
            "1. open": "842.9498",
            "2. high": "848.6618",
            "3. low": "818.8772",
            "4. close": "825.9040",
            "5. volume": "581715"
        },
        "2018-03-05": {
            "1. open": "856.3688",
            "2. high": "861.2648",
            "3. low": "835.9682",
            "4. close": "837.9630",
            "5. volume": "1317487"
        },
        "2018-03-01": {
            "1. open": "862.1262",
            "2. high": "869.3344",
            "3. low": "857.7288",
            "4. close": "859.2702",
            "5. volume": "350867"
        },
        "2018-02-28": {
            "1. open": "856.3688",
            "2. high": "865.7984",
            "3. low": "849.5686",
            "4. close": "863.5770",
            "5. volume": "467652"
        },
        "2018-02-27": {
            "1. open": "851.3820",
            "2. high": "866.3424",
            "3. low": "851.0192",
            "4. close": "861.3102",
            "5. volume": "690904"
        },
        "2018-02-26": {
            "1. open": "848.7526",
            "2. high": "856.5954",
            "3. low": "848.7526",
            "4. close": "851.0192",
            "5. volume": "399314"
        },
        "2018-02-23": {
            "1. open": "837.9630",
            "2. high": "849.5686",
            "3. low": "837.5550",
            "4. close": "846.8484",
            "5. volume": "412587"
        },
        "2018-02-22": {
            "1. open": "837.0110",
            "2. high": "843.9018",
            "3. low": "834.1548",
            "4. close": "837.6910",
            "5. volume": "326078"
        },
        "2018-02-21": {
            "1. open": "840.5016",
            "2. high": "844.1284",
            "3. low": "835.9682",
            "4. close": "841.7256",
            "5. volume": "406270"
        },
        "2018-02-20": {
            "1. open": "841.4084",
            "2. high": "843.2218",
            "3. low": "830.5280",
            "4. close": "833.6108",
            "5. volume": "369820"
        },
        "2018-02-19": {
            "1. open": "834.4268",
            "2. high": "843.7658",
            "3. low": "829.0774",
            "4. close": "839.4590",
            "5. volume": "483170"
        },
        "2018-02-16": {
            "1. open": "849.8860",
            "2. high": "854.1020",
            "3. low": "832.9308",
            "4. close": "835.6962",
            "5. volume": "486839"
        },
        "2018-02-15": {
            "1. open": "848.7072",
            "2. high": "856.8220",
            "3. low": "841.6804",
            "4. close": "846.8938",
            "5. volume": "631446"
        },
        "2018-02-14": {
            "1. open": "835.6508",
            "2. high": "853.6486",
            "3. low": "834.8802",
            "4. close": "845.3978",
            "5. volume": "866366"
        },
        "2018-02-12": {
            "1. open": "817.0184",
            "2. high": "832.3414",
            "3. low": "817.0184",
            "4. close": "829.3494",
            "5. volume": "715012"
        },
        "2018-02-09": {
            "1. open": "808.7222",
            "2. high": "818.0610",
            "3. low": "803.7808",
            "4. close": "814.1624",
            "5. volume": "812279"
        },
        "2018-02-08": {
            "1. open": "812.7116",
            "2. high": "825.0880",
            "3. low": "808.8128",
            "4. close": "819.2852",
            "5. volume": "842596"
        },
        "2018-02-07": {
            "1. open": "816.5198",
            "2. high": "821.0078",
            "3. low": "807.4528",
            "4. close": "810.5808",
            "5. volume": "756582"
        },
        "2018-02-06": {
            "1. open": "797.8872",
            "2. high": "814.1624",
            "3. low": "790.7244",
            "4. close": "809.4476",
            "5. volume": "2102371"
        },
        "2018-02-05": {
            "1. open": "812.2130",
            "2. high": "826.9014",
            "3. low": "800.3352",
            "4. close": "820.0558",
            "5. volume": "780325"
        },
        "2018-02-02": {
            "1. open": "851.1100",
            "2. high": "855.2354",
            "3. low": "818.7410",
            "4. close": "821.1892",
            "5. volume": "1415834"
        },
        "2018-02-01": {
            "1. open": "874.4118",
            "2. high": "880.6226",
            "3. low": "850.6566",
            "4. close": "856.0060",
            "5. volume": "1531702"
        },
        "2018-01-31": {
            "1. open": "861.3556",
            "2. high": "874.8652",
            "3. low": "854.1020",
            "4. close": "871.4652",
            "5. volume": "922823"
        },
        "2018-01-30": {
            "1. open": "874.0492",
            "2. high": "874.3212",
            "3. low": "857.3208",
            "4. close": "860.6756",
            "5. volume": "1401240"
        },
        "2018-01-29": {
            "1. open": "875.8626",
            "2. high": "885.4282",
            "3. low": "870.5130",
            "4. close": "873.8678",
            "5. volume": "844036"
        },
        "2018-01-25": {
            "1. open": "879.4894",
            "2. high": "880.8040",
            "3. low": "867.9290",
            "4. close": "874.5478",
            "5. volume": "851963"
        },
        "2018-01-24": {
            "1. open": "890.2790",
            "2. high": "890.2790",
            "3. low": "870.8758",
            "4. close": "874.5478",
            "5. volume": "891869"
        },
        "2018-01-23": {
            "1. open": "884.0228",
            "2. high": "897.6232",
            "3. low": "884.0228",
            "4. close": "890.0976",
            "5. volume": "1351954"
        },
        "2018-01-22": {
            "1. open": "859.9954",
            "2. high": "883.5694",
            "3. low": "852.3792",
            "4. close": "880.5774",
            "5. volume": "3581241"
        },
        "2018-01-19": {
            "1. open": "835.9682",
            "2. high": "845.3524",
            "3. low": "835.9682",
            "4. close": "842.6324",
            "5. volume": "1212148"
        },
        "2018-01-18": {
            "1. open": "843.2218",
            "2. high": "843.2218",
            "3. low": "825.9946",
            "4. close": "833.5202",
            "5. volume": "715034"
        },
        "2018-01-17": {
            "1. open": "838.6882",
            "2. high": "841.9976",
            "3. low": "823.2746",
            "4. close": "838.3710",
            "5. volume": "727471"
        },
        "2018-01-16": {
            "1. open": "860.4488",
            "2. high": "860.4488",
            "3. low": "834.1548",
            "4. close": "837.3282",
            "5. volume": "967811"
        },
        "2018-01-15": {
            "1. open": "861.5368",
            "2. high": "868.2010",
            "3. low": "857.0034",
            "4. close": "859.1794",
            "5. volume": "899234"
        },
        "2018-01-12": {
            "1. open": "854.1020",
            "2. high": "863.0330",
            "3. low": "850.5660",
            "4. close": "858.4088",
            "5. volume": "1204015"
        },
        "2018-01-11": {
            "1. open": "853.8754",
            "2. high": "854.7820",
            "3. low": "847.7552",
            "4. close": "849.7498",
            "5. volume": "542942"
        },
        "2018-01-10": {
            "1. open": "856.8220",
            "2. high": "858.4088",
            "3. low": "848.1178",
            "4. close": "853.6486",
            "5. volume": "711511"
        },
        "2018-01-09": {
            "1. open": "842.3604",
            "2. high": "855.8700",
            "3. low": "837.7816",
            "4. close": "853.1046",
            "5. volume": "1048394"
        },
        "2018-01-08": {
            "1. open": "837.8722",
            "2. high": "843.4030",
            "3. low": "837.4190",
            "4. close": "841.8164",
            "5. volume": "671445"
        },
        "2018-01-05": {
            "1. open": "834.6082",
            "2. high": "839.4590",
            "3. low": "833.6562",
            "4. close": "836.8748",
            "5. volume": "821112"
        },
        "2018-01-04": {
            "1. open": "833.2482",
            "2. high": "835.7868",
            "3. low": "830.5280",
            "4. close": "834.3816",
            "5. volume": "482391"
        },
        "2018-01-03": {
            "1. open": "838.1896",
            "2. high": "840.6830",
            "3. low": "828.0800",
            "4. close": "830.8454",
            "5. volume": "1041326"
        },
        "2018-01-02": {
            "1. open": "829.6214",
            "2. high": "833.4294",
            "3. low": "822.5946",
            "4. close": "826.3572",
            "5. volume": "3559603"
        },
        "2018-01-01": {
            "1. open": "835.9682",
            "2. high": "836.8748",
            "3. low": "824.8160",
            "4. close": "826.4932",
            "5. volume": "489956"
        },
        "2017-12-29": {
            "1. open": "839.5042",
            "2. high": "845.2618",
            "3. low": "832.4322",
            "4. close": "835.1068",
            "5. volume": "1844767"
        },
        "2017-12-28": {
            "1. open": "837.0562",
            "2. high": "847.0298",
            "3. low": "832.9308",
            "4. close": "838.1442",
            "5. volume": "1126212"
        },
        "2017-12-27": {
            "1. open": "843.3578",
            "2. high": "849.3418",
            "3. low": "832.6588",
            "4. close": "836.2402",
            "5. volume": "787679"
        },
        "2017-12-26": {
            "1. open": "836.8748",
            "2. high": "849.2058",
            "3. low": "832.8854",
            "4. close": "841.4084",
            "5. volume": "816949"
        },
        "2017-12-22": {
            "1. open": "830.5280",
            "2. high": "835.9682",
            "3. low": "825.2692",
            "4. close": "832.7948",
            "5. volume": "597441"
        },
        "2017-12-21": {
            "1. open": "834.1548",
            "2. high": "837.0562",
            "3. low": "826.0852",
            "4. close": "827.8534",
            "5. volume": "631103"
        },
        "2017-12-20": {
            "1. open": "838.6882",
            "2. high": "840.5016",
            "3. low": "831.4348",
            "4. close": "833.0214",
            "5. volume": "1161561"
        },
        "2017-12-19": {
            "1. open": "835.5148",
            "2. high": "840.4110",
            "3. low": "834.2002",
            "4. close": "837.7816",
            "5. volume": "1069424"
        },
        "2017-12-18": {
            "1. open": "831.4348",
            "2. high": "844.3550",
            "3. low": "781.2948",
            "4. close": "833.6108",
            "5. volume": "1147278"
        },
        "2017-12-15": {
            "1. open": "842.4964",
            "2. high": "845.9418",
            "3. low": "831.8882",
            "4. close": "834.0642",
            "5. volume": "836737"
        },
        "2017-12-14": {
            "1. open": "834.1548",
            "2. high": "838.6882",
            "3. low": "824.1812",
            "4. close": "834.6536",
            "5. volume": "2102062"
        },
        "2017-12-13": {
            "1. open": "833.9282",
            "2. high": "838.0536",
            "3. low": "826.9014",
            "4. close": "828.7146",
            "5. volume": "1124217"
        },
        "2017-12-12": {
            "1. open": "828.2614",
            "2. high": "842.2698",
            "3. low": "823.1838",
            "4. close": "829.6668",
            "5. volume": "1081539"
        },
        "2017-12-11": {
            "1. open": "834.8802",
            "2. high": "839.0962",
            "3. low": "828.2614",
            "4. close": "830.4374",
            "5. volume": "864321"
        },
        "2017-12-08": {
            "1. open": "849.5686",
            "2. high": "849.5686",
            "3. low": "833.8374",
            "4. close": "835.0162",
            "5. volume": "737280"
        },
        "2017-12-07": {
            "1. open": "840.5924",
            "2. high": "846.8032",
            "3. low": "836.6936",
            "4. close": "843.8110",
            "5. volume": "955805"
        },
        "2017-12-06": {
            "1. open": "828.5334",
            "2. high": "843.6750",
            "3. low": "824.3626",
            "4. close": "840.9550",
            "5. volume": "2072073"
        },
        "2017-12-05": {
            "1. open": "816.3384",
            "2. high": "833.1574",
            "3. low": "812.3036",
            "4. close": "826.4480",
            "5. volume": "1043956"
        },
        "2017-12-04": {
            "1. open": "830.3014",
            "2. high": "832.2508",
            "3. low": "814.2076",
            "4. close": "817.3810",
            "5. volume": "913026"
        },
        "2017-12-01": {
            "1. open": "838.6882",
            "2. high": "844.2190",
            "3. low": "823.2746",
            "4. close": "824.9520",
            "5. volume": "631339"
        },
        "2017-11-30": {
            "1. open": "852.2886",
            "2. high": "863.1690",
            "3. low": "834.1548",
            "4. close": "836.5122",
            "5. volume": "603761"
        },
        "2017-11-29": {
            "1. open": "854.9634",
            "2. high": "861.1742",
            "3. low": "850.4752",
            "4. close": "857.2300",
            "5. volume": "1023637"
        },
        "2017-11-28": {
            "1. open": "860.8568",
            "2. high": "862.2168",
            "3. low": "850.7020",
            "4. close": "854.9634",
            "5. volume": "460260"
        },
        "2017-11-27": {
            "1. open": "859.5422",
            "2. high": "866.5690",
            "3. low": "855.4620",
            "4. close": "861.9902",
            "5. volume": "639447"
        },
        "2017-11-24": {
            "1. open": "859.5422",
            "2. high": "869.5158",
            "3. low": "858.3182",
            "4. close": "860.9022",
            "5. volume": "1027471"
        },
        "2017-11-23": {
            "1. open": "839.2776",
            "2. high": "859.5422",
            "3. low": "839.2776",
            "4. close": "856.9580",
            "5. volume": "1117879"
        },
        "2017-11-22": {
            "1. open": "849.6138",
            "2. high": "851.1100",
            "3. low": "838.2802",
            "4. close": "843.4484",
            "5. volume": "842596"
        },
        "2017-11-21": {
            "1. open": "838.6882",
            "2. high": "852.0166",
            "3. low": "837.7816",
            "4. close": "845.3978",
            "5. volume": "964764"
        },
        "2017-11-20": {
            "1. open": "825.0880",
            "2. high": "837.7816",
            "3. low": "820.7812",
            "4. close": "833.1122",
            "5. volume": "866175"
        },
        "2017-11-17": {
            "1. open": "831.9788",
            "2. high": "838.4616",
            "3. low": "822.4586",
            "4. close": "824.8160",
            "5. volume": "894913"
        },
        "2017-11-16": {
            "1. open": "800.1540",
            "2. high": "820.5544",
            "3. low": "800.1540",
            "4. close": "818.2424",
            "5. volume": "1297890"
        },
        "2017-11-15": {
            "1. open": "803.3274",
            "2. high": "806.8182",
            "3. low": "796.0738",
            "4. close": "800.0632",
            "5. volume": "2280736"
        },
        "2017-11-14": {
            "1. open": "793.3538",
            "2. high": "811.0342",
            "3. low": "791.5404",
            "4. close": "803.5088",
            "5. volume": "584586"
        },
        "2017-11-13": {
            "1. open": "801.0606",
            "2. high": "808.1782",
            "3. low": "791.5404",
            "4. close": "793.4898",
            "5. volume": "570756"
        },
        "2017-11-10": {
            "1. open": "816.0210",
            "2. high": "816.9278",
            "3. low": "798.2046",
            "4. close": "801.0606",
            "5. volume": "610410"
        },
        "2017-11-09": {
            "1. open": "811.5782",
            "2. high": "824.2720",
            "3. low": "808.7676",
            "4. close": "817.4264",
            "5. volume": "646106"
        },
        "2017-11-08": {
            "1. open": "822.3678",
            "2. high": "824.0906",
            "3. low": "802.5114",
            "4. close": "805.3674",
            "5. volume": "744742"
        },
        "2017-11-07": {
            "1. open": "847.2564",
            "2. high": "847.7552",
            "3. low": "818.8772",
            "4. close": "822.0506",
            "5. volume": "860473"
        },
        "2017-11-06": {
            "1. open": "855.9154",
            "2. high": "856.8220",
            "3. low": "842.3150",
            "4. close": "847.2564",
            "5. volume": "818848"
        },
        "2017-11-03": {
            "1. open": "864.3476",
            "2. high": "864.3476",
            "3. low": "852.7420",
            "4. close": "857.3660",
            "5. volume": "1464492"
        },
        "2017-11-02": {
            "1. open": "864.9822",
            "2. high": "867.6116",
            "3. low": "856.0968",
            "4. close": "858.7262",
            "5. volume": "1037205"
        },
        "2017-11-01": {
            "1. open": "857.7288",
            "2. high": "868.0650",
            "3. low": "857.6382",
            "4. close": "863.4410",
            "5. volume": "919842"
        },
        "2017-10-31": {
            "1. open": "855.0086",
            "2. high": "856.8220",
            "3. low": "845.1258",
            "4. close": "853.0140",
            "5. volume": "961996"
        },
        "2017-10-30": {
            "1. open": "844.1284",
            "2. high": "856.8220",
            "3. low": "844.1284",
            "4. close": "852.4246",
            "5. volume": "878862"
        },
        "2017-10-27": {
            "1. open": "861.4462",
            "2. high": "867.2490",
            "3. low": "839.9576",
            "4. close": "842.7230",
            "5. volume": "8279906"
        },
        "2017-10-26": {
            "1. open": "850.7926",
            "2. high": "868.7904",
            "3. low": "844.5818",
            "4. close": "858.8622",
            "5. volume": "1402369"
        },
        "2017-10-25": {
            "1. open": "852.2886",
            "2. high": "857.5020",
            "3. low": "843.2218",
            "4. close": "852.2432",
            "5. volume": "906048"
        },
        "2017-10-24": {
            "1. open": "858.7262",
            "2. high": "858.7262",
            "3. low": "841.6804",
            "4. close": "847.5286",
            "5. volume": "646595"
        },
        "2017-10-23": {
            "1. open": "826.1306",
            "2. high": "855.4168",
            "3. low": "824.9972",
            "4. close": "850.5660",
            "5. volume": "1091050"
        },
        "2017-10-18": {
            "1. open": "793.8524",
            "2. high": "831.4348",
            "3. low": "793.4898",
            "4. close": "828.4880",
            "5. volume": "2039377"
        },
        "2017-10-17": {
            "1. open": "796.8898",
            "2. high": "801.4686",
            "3. low": "786.3722",
            "4. close": "792.6738",
            "5. volume": "672010"
        },
        "2017-10-16": {
            "1. open": "797.7966",
            "2. high": "808.4956",
            "3. low": "781.3402",
            "4. close": "793.5352",
            "5. volume": "1273904"
        },
        "2017-10-13": {
            "1. open": "797.8872",
            "2. high": "807.8608",
            "3. low": "792.6738",
            "4. close": "794.8952",
            "5. volume": "1262803"
        },
        "2017-10-12": {
            "1. open": "762.5264",
            "2. high": "794.4418",
            "3. low": "762.5264",
            "4. close": "791.0870",
            "5. volume": "1276997"
        },
        "2017-10-11": {
            "1. open": "766.1530",
            "2. high": "777.8494",
            "3. low": "758.2648",
            "4. close": "761.9824",
            "5. volume": "860261"
        },
        "2017-10-10": {
            "1. open": "753.4594",
            "2. high": "767.8758",
            "3. low": "753.2328",
            "4. close": "764.7024",
            "5. volume": "638240"
        },
        "2017-10-09": {
            "1. open": "758.7636",
            "2. high": "759.8062",
            "3. low": "750.9660",
            "4. close": "753.2328",
            "5. volume": "510149"
        },
        "2017-10-06": {
            "1. open": "747.9286",
            "2. high": "760.6222",
            "3. low": "745.8886",
            "4. close": "758.7636",
            "5. volume": "564634"
        },
        "2017-10-05": {
            "1. open": "748.0192",
            "2. high": "750.9660",
            "3. low": "742.3524",
            "4. close": "747.2940",
            "5. volume": "716690"
        },
        "2017-10-04": {
            "1. open": "723.8560",
            "2. high": "747.9740",
            "3. low": "721.2720",
            "4. close": "742.7604",
            "5. volume": "829691"
        },
        "2017-10-03": {
            "1. open": "718.4158",
            "2. high": "728.7068",
            "3. low": "712.8850",
            "4. close": "723.8560",
            "5. volume": "1225223"
        },
        "2017-09-29": {
            "1. open": "717.1918",
            "2. high": "719.4586",
            "3. low": "707.2182",
            "4. close": "709.1676",
            "5. volume": "1298843"
        },
        "2017-09-28": {
            "1. open": "725.3520",
            "2. high": "727.6188",
            "3. low": "708.2610",
            "4. close": "713.3384",
            "5. volume": "1848593"
        },
        "2017-09-27": {
            "1. open": "750.2860",
            "2. high": "750.2860",
            "3. low": "721.2720",
            "4. close": "724.0826",
            "5. volume": "1193038"
        },
        "2017-09-26": {
            "1. open": "743.9392",
            "2. high": "749.8326",
            "3. low": "736.6856",
            "4. close": "742.7604",
            "5. volume": "928324"
        },
        "2017-09-25": {
            "1. open": "741.5818",
            "2. high": "750.4674",
            "3. low": "730.1574",
            "4. close": "743.8938",
            "5. volume": "1440825"
        },
        "2017-09-22": {
            "1. open": "762.2544",
            "2. high": "762.2544",
            "3. low": "738.0456",
            "4. close": "741.2192",
            "5. volume": "903161"
        },
        "2017-09-21": {
            "1. open": "768.8732",
            "2. high": "771.9558",
            "3. low": "758.8996",
            "4. close": "762.7984",
            "5. volume": "839047"
        },
        "2017-09-20": {
            "1. open": "776.3534",
            "2. high": "790.7244",
            "3. low": "766.1530",
            "4. close": "768.0572",
            "5. volume": "1505705"
        },
        "2017-09-19": {
            "1. open": "769.7798",
            "2. high": "769.7798",
            "3. low": "759.3982",
            "4. close": "761.6196",
            "5. volume": "403507"
        },
        "2017-09-18": {
            "1. open": "767.9664",
            "2. high": "771.8652",
            "3. low": "764.4304",
            "4. close": "766.5158",
            "5. volume": "550576"
        },
        "2017-09-15": {
            "1. open": "763.5236",
            "2. high": "772.6360",
            "3. low": "757.4488",
            "4. close": "764.7024",
            "5. volume": "837203"
        },
        "2017-09-14": {
            "1. open": "777.0334",
            "2. high": "781.0228",
            "3. low": "763.4330",
            "4. close": "765.4278",
            "5. volume": "941016"
        },
        "2017-09-13": {
            "1. open": "747.1126",
            "2. high": "779.0734",
            "3. low": "745.7526",
            "4. close": "769.8706",
            "5. volume": "1517373"
        },
        "2017-09-12": {
            "1. open": "745.3898",
            "2. high": "747.6566",
            "3. low": "741.1738",
            "4. close": "746.4780",
            "5. volume": "283545"
        },
        "2017-09-11": {
            "1. open": "743.8486",
            "2. high": "749.8326",
            "3. low": "739.9044",
            "4. close": "741.7632",
            "5. volume": "1982836"
        },
        "2017-09-08": {
            "1. open": "743.5764",
            "2. high": "746.7500",
            "3. low": "736.9576",
            "4. close": "740.9018",
            "5. volume": "591594"
        },
        "2017-09-07": {
            "1. open": "747.1126",
            "2. high": "755.0008",
            "3. low": "740.3124",
            "4. close": "742.4884",
            "5. volume": "1290201"
        },
        "2017-09-06": {
            "1. open": "1479.1742",
            "2. high": "1498.2146",
            "3. low": "1473.3712",
            "4. close": "1491.1424",
            "5. volume": "3832901"
        },
        "2017-09-05": {
            "1. open": "1467.9312",
            "2. high": "1482.3476",
            "3. low": "1467.9312",
            "4. close": "1480.6248",
            "5. volume": "4228042"
        },
        "2017-09-04": {
            "1. open": "1464.3044",
            "2. high": "1483.1182",
            "3. low": "1447.2586",
            "4. close": "1460.9950",
            "5. volume": "4147191"
        },
        "2017-09-01": {
            "1. open": "1452.3362",
            "2. high": "1465.1656",
            "3. low": "1449.0720",
            "4. close": "1459.1816",
            "5. volume": "819363"
        },
        "2017-08-31": {
            "1. open": "1423.7754",
            "2. high": "1448.4374",
            "3. low": "1423.7754",
            "4. close": "1444.8106",
            "5. volume": "1268792"
        },
        "2017-08-30": {
            "1. open": "1400.8362",
            "2. high": "1422.2340",
            "3. low": "1399.5668",
            "4. close": "1418.1992",
            "5. volume": "763053"
        },
        "2017-08-29": {
            "1. open": "1414.4366",
            "2. high": "1420.6020",
            "3. low": "1387.2358",
            "4. close": "1388.8224",
            "5. volume": "821936"
        },
        "2017-08-28": {
            "1. open": "1431.6634",
            "2. high": "1434.6102",
            "3. low": "1415.9778",
            "4. close": "1419.6952",
            "5. volume": "538056"
        },
        "2017-08-24": {
            "1. open": "1443.1784",
            "2. high": "1443.6318",
            "3. low": "1418.6072",
            "4. close": "1421.1460",
            "5. volume": "680632"
        },
        "2017-08-23": {
            "1. open": "1420.7834",
            "2. high": "1437.1038",
            "3. low": "1408.9962",
            "4. close": "1433.7490",
            "5. volume": "773119"
        },
        "2017-08-22": {
            "1. open": "1427.1302",
            "2. high": "1432.1170",
            "3. low": "1412.6230",
            "4. close": "1417.4740",
            "5. volume": "642129"
        },
        "2017-08-21": {
            "1. open": "1429.8954",
            "2. high": "1437.1944",
            "3. low": "1417.1566",
            "4. close": "1419.6952",
            "5. volume": "1761730"
        },
        "2017-08-18": {
            "1. open": "1419.8766",
            "2. high": "1432.1170",
            "3. low": "1408.6790",
            "4. close": "1428.3996",
            "5. volume": "576696"
        },
        "2017-08-17": {
            "1. open": "1425.0446",
            "2. high": "1447.8480",
            "3. low": "1414.5272",
            "4. close": "1419.9220",
            "5. volume": "1265476"
        },
        "2017-08-16": {
            "1. open": "1424.4102",
            "2. high": "1430.7570",
            "3. low": "1405.8682",
            "4. close": "1420.7380",
            "5. volume": "968525"
        },
        "2017-08-14": {
            "1. open": "1411.2630",
            "2. high": "1437.1038",
            "3. low": "1411.2630",
            "4. close": "1426.3594",
            "5. volume": "1177790"
        },
        "2017-08-11": {
            "1. open": "1409.8124",
            "2. high": "1430.7570",
            "3. low": "1392.2226",
            "4. close": "1402.2416",
            "5. volume": "1017434"
        },
        "2017-08-10": {
            "1. open": "1448.8452",
            "2. high": "1456.9150",
            "3. low": "1430.1222",
            "4. close": "1436.2422",
            "5. volume": "1369707"
        },
        "2017-08-09": {
            "1. open": "1450.7040",
            "2. high": "1468.7472",
            "3. low": "1437.7838",
            "4. close": "1449.6614",
            "5. volume": "781591"
        },
        "2017-08-08": {
            "1. open": "1468.8378",
            "2. high": "1469.7446",
            "3. low": "1440.0506",
            "4. close": "1453.7868",
            "5. volume": "836242"
        },
        "2017-08-07": {
            "1. open": "1477.5422",
            "2. high": "1479.7180",
            "3. low": "1462.3098",
            "4. close": "1465.7550",
            "5. volume": "818770"
        },
        "2017-08-04": {
            "1. open": "1505.6040",
            "2. high": "1508.0068",
            "3. low": "1464.8030",
            "4. close": "1471.1046",
            "5. volume": "1149039"
        },
        "2017-08-03": {
            "1. open": "1477.8140",
            "2. high": "1509.6388",
            "3. low": "1466.0272",
            "4. close": "1497.4440",
            "5. volume": "1539257"
        },
        "2017-08-02": {
            "1. open": "1458.5016",
            "2. high": "1483.3448",
            "3. low": "1455.2374",
            "4. close": "1477.0886",
            "5. volume": "1350926"
        },
        "2017-08-01": {
            "1. open": "1472.3286",
            "2. high": "1473.3712",
            "3. low": "1443.0878",
            "4. close": "1453.9230",
            "5. volume": "574386"
        },
        "2017-07-31": {
            "1. open": "1450.7494",
            "2. high": "1467.0244",
            "3. low": "1447.0774",
            "4. close": "1463.2618",
            "5. volume": "777682"
        },
        "2017-07-28": {
            "1. open": "1447.9840",
            "2. high": "1455.2374",
            "3. low": "1431.6634",
            "4. close": "1445.4906",
            "5. volume": "922124"
        },
        "2017-07-27": {
            "1. open": "1477.8594",
            "2. high": "1478.9022",
            "3. low": "1442.5438",
            "4. close": "1449.2080",
            "5. volume": "1010198"
        },
        "2017-07-26": {
            "1. open": "1459.7710",
            "2. high": "1477.8594",
            "3. low": "1452.5174",
            "4. close": "1470.5606",
            "5. volume": "3004751"
        },
        "2017-07-25": {
            "1. open": "1474.9128",
            "2. high": "1476.9980",
            "3. low": "1450.7040",
            "4. close": "1453.7414",
            "5. volume": "1137700"
        },
        "2017-07-24": {
            "1. open": "1454.3308",
            "2. high": "1473.1900",
            "3. low": "1438.1918",
            "4. close": "1465.3018",
            "5. volume": "3203492"
        },
        "2017-07-21": {
            "1. open": "1408.9962",
            "2. high": "1443.6318",
            "3. low": "1400.2922",
            "4. close": "1438.1918",
            "5. volume": "7977940"
        },
        "2017-07-20": {
            "1. open": "1396.3026",
            "2. high": "1405.2336",
            "3. low": "1379.1208",
            "4. close": "1386.0570",
            "5. volume": "918587"
        },
        "2017-07-19": {
            "1. open": "1377.8968",
            "2. high": "1397.0280",
            "3. low": "1373.6354",
            "4. close": "1390.4092",
            "5. volume": "566039"
        },
        "2017-07-18": {
            "1. open": "1403.9188",
            "2. high": "1406.7296",
            "3. low": "1370.9152",
            "4. close": "1378.0782",
            "5. volume": "1023431"
        },
        "2017-07-17": {
            "1. open": "1391.1344",
            "2. high": "1413.3484",
            "3. low": "1391.1344",
            "4. close": "1406.5936",
            "5. volume": "999227"
        },
        "2017-07-14": {
            "1. open": "1379.9822",
            "2. high": "1390.8626",
            "3. low": "1373.8620",
            "4. close": "1388.1876",
            "5. volume": "1024751"
        },
        "2017-07-13": {
            "1. open": "1369.1020",
            "2. high": "1381.4330",
            "3. low": "1366.1098",
            "4. close": "1377.1262",
            "5. volume": "1160757"
        },
        "2017-07-12": {
            "1. open": "1358.9470",
            "2. high": "1382.2490",
            "3. low": "1356.4084",
            "4. close": "1369.5552",
            "5. volume": "1152576"
        },
        "2017-07-11": {
            "1. open": "1360.0352",
            "2. high": "1363.6618",
            "3. low": "1348.2934",
            "4. close": "1355.6830",
            "5. volume": "1065176"
        },
        "2017-07-10": {
            "1. open": "1352.7816",
            "2. high": "1367.2884",
            "3. low": "1348.2480",
            "4. close": "1353.1896",
            "5. volume": "5067934"
        },
        "2017-07-07": {
            "1. open": "1303.8202",
            "2. high": "1357.3148",
            "3. low": "1303.8202",
            "4. close": "1351.6934",
            "5. volume": "2736220"
        },
        "2017-07-06": {
            "1. open": "1310.4390",
            "2. high": "1314.6552",
            "3. low": "1303.2308",
            "4. close": "1306.9032",
            "5. volume": "650928"
        },
        "2017-07-05": {
            "1. open": "1294.0280",
            "2. high": "1310.9832",
            "3. low": "1293.8466",
            "4. close": "1305.4522",
            "5. volume": "951198"
        },
        "2017-07-04": {
            "1. open": "1258.0324",
            "2. high": "1292.4866",
            "3. low": "1258.0324",
            "4. close": "1289.9478",
            "5. volume": "2991288"
        },
        "2017-07-03": {
            "1. open": "1258.4858",
            "2. high": "1263.9258",
            "3. low": "1244.0694",
            "4. close": "1254.9496",
            "5. volume": "787564"
        },
        "2017-06-30": {
            "1. open": "1262.9286",
            "2. high": "1264.1074",
            "3. low": "1246.7894",
            "4. close": "1251.4588",
            "5. volume": "425123"
        },
        "2017-06-29": {
            "1. open": "1280.2462",
            "2. high": "1285.6866",
            "3. low": "1260.5712",
            "4. close": "1262.9286",
            "5. volume": "554034"
        },
        "2017-06-28": {
            "1. open": "1304.0922",
            "2. high": "1305.6338",
            "3. low": "1265.8754",
            "4. close": "1268.0060",
            "5. volume": "832822"
        },
        "2017-06-27": {
            "1. open": "1298.3802",
            "2. high": "1305.6790",
            "3. low": "1292.0334",
            "4. close": "1301.9164",
            "5. volume": "1663682"
        },
        "2017-06-23": {
            "1. open": "1304.7270",
            "2. high": "1307.1750",
            "3. low": "1297.3828",
            "4. close": "1301.1002",
            "5. volume": "1629100"
        },
        "2017-06-22": {
            "1. open": "1296.5666",
            "2. high": "1309.2604",
            "3. low": "1295.3428",
            "4. close": "1299.4228",
            "5. volume": "1167355"
        },
        "2017-06-21": {
            "1. open": "1278.4330",
            "2. high": "1293.8466",
            "3. low": "1274.4436",
            "4. close": "1285.7772",
            "5. volume": "5547240"
        },
        "2017-06-20": {
            "1. open": "1282.9664",
            "2. high": "1289.8572",
            "3. low": "1276.6648",
            "4. close": "1280.4730",
            "5. volume": "2344188"
        },
        "2017-06-19": {
            "1. open": "1262.0218",
            "2. high": "1282.9664",
            "3. low": "1261.2058",
            "4. close": "1277.6622",
            "5. volume": "1803847"
        },
        "2017-06-16": {
            "1. open": "1259.2112",
            "2. high": "1264.8326",
            "3. low": "1242.2560",
            "4. close": "1258.3498",
            "5. volume": "3887613"
        },
        "2017-06-15": {
            "1. open": "1234.9118",
            "2. high": "1264.1526",
            "3. low": "1233.0984",
            "4. close": "1255.3124",
            "5. volume": "4072940"
        },
        "2017-06-14": {
            "1. open": "1195.0174",
            "2. high": "1230.8316",
            "3. low": "1192.9774",
            "4. close": "1229.3810",
            "5. volume": "14088809"
        },
        "2017-06-13": {
            "1. open": "1193.2040",
            "2. high": "1203.1776",
            "3. low": "1186.8572",
            "4. close": "1190.1214",
            "5. volume": "495062"
        },
        "2017-06-12": {
            "1. open": "1205.4444",
            "2. high": "1205.8524",
            "3. low": "1194.5642",
            "4. close": "1196.2414",
            "5. volume": "320784"
        },
        "2017-06-09": {
            "1. open": "1218.5914",
            "2. high": "1225.8448",
            "3. low": "1205.8976",
            "4. close": "1210.8844",
            "5. volume": "759289"
        },
        "2017-06-08": {
            "1. open": "1214.9648",
            "2. high": "1219.4980",
            "3. low": "1204.1750",
            "4. close": "1205.8070",
            "5. volume": "388118"
        },
        "2017-06-07": {
            "1. open": "1190.3026",
            "2. high": "1217.8660",
            "3. low": "1186.4946",
            "4. close": "1214.2392",
            "5. volume": "652333"
        },
        "2017-06-06": {
            "1. open": "1213.9674",
            "2. high": "1213.9674",
            "3. low": "1188.5800",
            "4. close": "1190.8468",
            "5. volume": "487584"
        },
        "2017-06-05": {
            "1. open": "1201.3644",
            "2. high": "1215.4180",
            "3. low": "1192.9774",
            "4. close": "1204.9004",
            "5. volume": "1062067"
        },
        "2017-06-02": {
            "1. open": "1205.9430",
            "2. high": "1213.8766",
            "3. low": "1193.7482",
            "4. close": "1201.1376",
            "5. volume": "677316"
        },
        "2017-06-01": {
            "1. open": "1213.1512",
            "2. high": "1214.9192",
            "3. low": "1199.5962",
            "4. close": "1204.5376",
            "5. volume": "571317"
        },
        "2017-05-31": {
            "1. open": "1240.3520",
            "2. high": "1240.3520",
            "3. low": "1211.3380",
            "4. close": "1215.5086",
            "5. volume": "1891836"
        },
        "2017-05-30": {
            "1. open": "1229.9704",
            "2. high": "1236.9972",
            "3. low": "1223.1248",
            "4. close": "1232.0558",
            "5. volume": "529115"
        },
        "2017-05-29": {
            "1. open": "1212.5166",
            "2. high": "1238.4478",
            "3. low": "1211.3380",
            "4. close": "1229.9704",
            "5. volume": "1828407"
        },
        "2017-05-26": {
            "1. open": "1180.5104",
            "2. high": "1218.6368",
            "3. low": "1179.6038",
            "4. close": "1211.1566",
            "5. volume": "1292261"
        },
        "2017-05-25": {
            "1. open": "1178.6970",
            "2. high": "1189.3506",
            "3. low": "1176.7022",
            "4. close": "1181.3264",
            "5. volume": "437399"
        },
        "2017-05-24": {
            "1. open": "1183.8198",
            "2. high": "1190.9374",
            "3. low": "1174.1636",
            "4. close": "1175.9770",
            "5. volume": "598602"
        },
        "2017-05-23": {
            "1. open": "1200.4576",
            "2. high": "1206.1244",
            "3. low": "1180.0570",
            "4. close": "1182.6864",
            "5. volume": "977906"
        },
        "2017-05-22": {
            "1. open": "1199.1430",
            "2. high": "1208.9350",
            "3. low": "1192.3426",
            "4. close": "1200.2308",
            "5. volume": "895295"
        },
        "2017-05-19": {
            "1. open": "1214.0580",
            "2. high": "1214.0580",
            "3. low": "1188.7614",
            "4. close": "1195.4708",
            "5. volume": "629784"
        },
        "2017-05-18": {
            "1. open": "1221.1302",
            "2. high": "1225.8448",
            "3. low": "1199.8230",
            "4. close": "1203.2230",
            "5. volume": "467487"
        },
        "2017-05-17": {
            "1. open": "1229.4716",
            "2. high": "1237.4958",
            "3. low": "1222.2636",
            "4. close": "1226.2076",
            "5. volume": "500756"
        },
        "2017-05-16": {
            "1. open": "1219.4980",
            "2. high": "1248.5122",
            "3. low": "1216.5966",
            "4. close": "1229.8342",
            "5. volume": "1457034"
        },
        "2017-05-15": {
            "1. open": "1228.1116",
            "2. high": "1229.5170",
            "3. low": "1209.9780",
            "4. close": "1218.2742",
            "5. volume": "583605"
        },
        "2017-05-12": {
            "1. open": "1236.6346",
            "2. high": "1236.6346",
            "3. low": "1218.7728",
            "4. close": "1224.8022",
            "5. volume": "1574182"
        },
        "2017-05-11": {
            "1. open": "1234.5492",
            "2. high": "1246.6534",
            "3. low": "1226.0716",
            "4. close": "1230.1064",
            "5. volume": "1551399"
        },
        "2017-05-10": {
            "1. open": "1208.6178",
            "2. high": "1235.8184",
            "3. low": "1207.2124",
            "4. close": "1232.6452",
            "5. volume": "1827744"
        },
        "2017-05-09": {
            "1. open": "1199.5508",
            "2. high": "1208.6178",
            "3. low": "1197.7376",
            "4. close": "1206.4418",
            "5. volume": "742051"
        },
        "2017-05-08": {
            "1. open": "1204.6282",
            "2. high": "1214.6018",
            "3. low": "1196.8308",
            "4. close": "1198.5988",
            "5. volume": "2345775"
        },
        "2017-05-05": {
            "1. open": "1234.0052",
            "2. high": "1240.0346",
            "3. low": "1201.4096",
            "4. close": "1204.6282",
            "5. volume": "1319461"
        },
        "2017-05-04": {
            "1. open": "1244.9760",
            "2. high": "1250.7788",
            "3. low": "1228.2478",
            "4. close": "1231.9652",
            "5. volume": "818653"
        },
        "2017-05-03": {
            "1. open": "1246.9254",
            "2. high": "1251.6856",
            "3. low": "1237.6320",
            "4. close": "1242.3920",
            "5. volume": "949910"
        },
        "2017-05-02": {
            "1. open": "1269.4568",
            "2. high": "1271.1794",
            "3. low": "1239.2186",
            "4. close": "1242.9814",
            "5. volume": "1155391"
        },
        "2017-04-28": {
            "1. open": "1277.5716",
            "2. high": "1288.2252",
            "3. low": "1260.7524",
            "4. close": "1264.6512",
            "5. volume": "1543739"
        },
        "2017-04-27": {
            "1. open": "1287.4998",
            "2. high": "1291.7614",
            "3. low": "1271.8594",
            "4. close": "1276.6648",
            "5. volume": "1088327"
        },
        "2017-04-26": {
            "1. open": "1301.1908",
            "2. high": "1305.6338",
            "3. low": "1272.2222",
            "4. close": "1284.1904",
            "5. volume": "1265908"
        },
        "2017-04-25": {
            "1. open": "1323.4956",
            "2. high": "1328.3008",
            "3. low": "1294.4360",
            "4. close": "1298.8334",
            "5. volume": "2533468"
        },
        "2017-04-24": {
            "1. open": "1278.4330",
            "2. high": "1299.9670",
            "3. low": "1269.4568",
            "4. close": "1284.2358",
            "5. volume": "2156164"
        },
        "2017-04-21": {
            "1. open": "1246.8802",
            "2. high": "1287.4998",
            "3. low": "1244.9308",
            "4. close": "1269.1394",
            "5. volume": "2909986"
        },
        "2017-04-20": {
            "1. open": "1248.0588",
            "2. high": "1257.4884",
            "3. low": "1238.0852",
            "4. close": "1241.6214",
            "5. volume": "1166152"
        },
        "2017-04-19": {
            "1. open": "1243.0720",
            "2. high": "1253.6802",
            "3. low": "1231.5116",
            "4. close": "1242.0294",
            "5. volume": "843107"
        },
        "2017-04-18": {
            "1. open": "1265.2860",
            "2. high": "1278.4330",
            "3. low": "1240.6694",
            "4. close": "1242.5734",
            "5. volume": "1449551"
        },
        "2017-04-17": {
            "1. open": "1240.0800",
            "2. high": "1264.1526",
            "3. low": "1237.6320",
            "4. close": "1261.2058",
            "5. volume": "1297745"
        },
        "2017-04-13": {
            "1. open": "1225.8448",
            "2. high": "1244.8854",
            "3. low": "1222.2180",
            "4. close": "1237.0426",
            "5. volume": "1336607"
        },
        "2017-04-12": {
            "1. open": "1259.2112",
            "2. high": "1259.2112",
            "3. low": "1224.9836",
            "4. close": "1227.7942",
            "5. volume": "2336096"
        },
        "2017-04-11": {
            "1. open": "1256.6724",
            "2. high": "1269.6380",
            "3. low": "1243.0720",
            "4. close": "1245.8828",
            "5. volume": "1470981"
        },
        "2017-04-10": {
            "1. open": "1283.8730",
            "2. high": "1291.7614",
            "3. low": "1249.4188",
            "4. close": "1252.1844",
            "5. volume": "1562597"
        },
        "2017-04-07": {
            "1. open": "1291.2172",
            "2. high": "1299.9670",
            "3. low": "1271.7688",
            "4. close": "1274.3982",
            "5. volume": "2717216"
        },
        "2017-04-06": {
            "1. open": "1278.1610",
            "2. high": "1313.3406",
            "3. low": "1271.8142",
            "4. close": "1304.1376",
            "5. volume": "4212329"
        },
        "2017-04-05": {
            "1. open": "1258.4858",
            "2. high": "1285.6410",
            "3. low": "1251.9576",
            "4. close": "1282.8756",
            "5. volume": "3644586"
        },
        "2017-04-03": {
            "1. open": "1207.7112",
            "2. high": "1251.2322",
            "3. low": "1207.7112",
            "4. close": "1243.2534",
            "5. volume": "4034045"
        },
        "2017-03-31": {
            "1. open": "1151.4962",
            "2. high": "1211.3380",
            "3. low": "1150.5442",
            "4. close": "1196.1056",
            "5. volume": "6758441"
        },
        "2017-03-30": {
            "1. open": "1137.8960",
            "2. high": "1154.0350",
            "3. low": "1137.0346",
            "4. close": "1150.9070",
            "5. volume": "1769915"
        },
        "2017-03-29": {
            "1. open": "1133.4080",
            "2. high": "1142.4294",
            "3. low": "1118.9462",
            "4. close": "1137.6240",
            "5. volume": "1882767"
        },
        "2017-03-28": {
            "1. open": "1137.9412",
            "2. high": "1145.4668",
            "3. low": "1121.5756",
            "4. close": "1129.4184",
            "5. volume": "1763329"
        },
        "2017-03-27": {
            "1. open": "1149.2750",
            "2. high": "1159.2032",
            "3. low": "1130.7332",
            "4. close": "1134.0426",
            "5. volume": "3588493"
        },
        "2017-03-24": {
            "1. open": "1155.2138",
            "2. high": "1171.1260",
            "3. low": "1150.0456",
            "4. close": "1166.1848",
            "5. volume": "2733034"
        },
        "2017-03-23": {
            "1. open": "1148.6856",
            "2. high": "1158.5230",
            "3. low": "1140.8426",
            "4. close": "1155.2138",
            "5. volume": "1192541"
        },
        "2017-03-22": {
            "1. open": "1137.6240",
            "2. high": "1147.8696",
            "3. low": "1131.1412",
            "4. close": "1141.9762",
            "5. volume": "1071209"
        },
        "2017-03-21": {
            "1. open": "1165.6408",
            "2. high": "1165.6408",
            "3. low": "1142.1574",
            "4. close": "1145.8748",
            "5. volume": "990876"
        },
        "2017-03-20": {
            "1. open": "1179.6038",
            "2. high": "1183.2306",
            "3. low": "1157.9792",
            "4. close": "1160.8806",
            "5. volume": "1583682791"
        },
        "2017-03-17": {
            "1. open": "1183.2306",
            "2. high": "1196.6950",
            "3. low": "1177.3822",
            "4. close": "1179.2864",
            "5. volume": "1137203"
        },
        "2017-03-16": {
            "1. open": "1188.6706",
            "2. high": "1188.6706",
            "3. low": "1173.8010",
            "4. close": "1176.2944",
            "5. volume": "1236515"
        },
        "2017-03-15": {
            "1. open": "1169.0860",
            "2. high": "1193.2040",
            "3. low": "1163.5100",
            "4. close": "1182.6864",
            "5. volume": "1572043705"
        },
        "2017-03-14": {
            "1. open": "1193.1588",
            "2. high": "1196.0148",
            "3. low": "1165.3234",
            "4. close": "1169.0860",
            "5. volume": "2410194"
        },
        "2017-03-10": {
            "1. open": "1173.2116",
            "2. high": "1175.5236",
            "3. low": "1143.7894",
            "4. close": "1161.8326",
            "5. volume": "1455681"
        },
        "2017-03-09": {
            "1. open": "1169.4488",
            "2. high": "1176.8836",
            "3. low": "1162.1046",
            "4. close": "1167.2274",
            "5. volume": "1604367893"
        },
        "2017-03-08": {
            "1. open": "1185.0892",
            "2. high": "1187.7640",
            "3. low": "1166.0034",
            "4. close": "1171.3528",
            "5. volume": "3205693"
        },
        "2017-03-07": {
            "1. open": "1193.3400",
            "2. high": "1202.9510",
            "3. low": "1175.6142",
            "4. close": "1183.0490",
            "5. volume": "4593838"
        },
        "2017-03-06": {
            "1. open": "1149.6830",
            "2. high": "1187.6732",
            "3. low": "1147.3710",
            "4. close": "1183.1398",
            "5. volume": "4830145"
        },
        "2017-03-03": {
            "1. open": "1121.5756",
            "2. high": "1167.6354",
            "3. low": "1121.5756",
            "4. close": "1141.0242",
            "5. volume": "4821491"
        },
        "2017-03-02": {
            "1. open": "1120.6688",
            "2. high": "1136.9894",
            "3. low": "1111.2846",
            "4. close": "1118.1754",
            "5. volume": "1659224"
        },
        "2017-03-01": {
            "1. open": "1126.1090",
            "2. high": "1128.7384",
            "3. low": "1115.4554",
            "4. close": "1118.9914",
            "5. volume": "3322530"
        },
        "2017-02-28": {
            "1. open": "1122.3008",
            "2. high": "1131.4132",
            "3. low": "1113.9140",
            "4. close": "1122.7090",
            "5. volume": "6989483"
        },
        "2017-02-27": {
            "1. open": "1076.2412",
            "2. high": "1139.2560",
            "3. low": "1076.2412",
            "4. close": "1123.0264",
            "5. volume": "5414626"
        },
        "2017-02-23": {
            "1. open": "1100.6310",
            "2. high": "1108.2472",
            "3. low": "1069.1688",
            "4. close": "1072.2518",
            "5. volume": "4398617"
        },
        "2017-02-22": {
            "1. open": "990.1508",
            "2. high": "1098.9084",
            "3. low": "990.1508",
            "4. close": "1094.9642",
            "5. volume": "13452487"
        },
        "2017-02-21": {
            "1. open": "972.2436",
            "2. high": "988.7908",
            "3. low": "972.2436",
            "4. close": "986.7054",
            "5. volume": "1131429"
        },
        "2017-02-20": {
            "1. open": "970.1584",
            "2. high": "976.5052",
            "3. low": "966.7584",
            "4. close": "973.5130",
            "5. volume": "926780"
        },
        "2017-02-17": {
            "1. open": "966.5316",
            "2. high": "977.3212",
            "3. low": "960.1848",
            "4. close": "975.0092",
            "5. volume": "1272155"
        },
        "2017-02-16": {
            "1. open": "953.8380",
            "2. high": "967.4384",
            "3. low": "953.8380",
            "4. close": "965.5796",
            "5. volume": "793633"
        },
        "2017-02-15": {
            "1. open": "954.7446",
            "2. high": "958.8248",
            "3. low": "948.4432",
            "4. close": "952.8406",
            "5. volume": "920339"
        },
        "2017-02-14": {
            "1. open": "936.9282",
            "2. high": "954.2912",
            "3. low": "934.9788",
            "4. close": "950.4380",
            "5. volume": "1102734"
        },
        "2017-02-13": {
            "1. open": "937.5176",
            "2. high": "938.4242",
            "3. low": "926.6372",
            "4. close": "932.3946",
            "5. volume": "763925"
        },
        "2017-02-10": {
            "1. open": "938.4242",
            "2. high": "939.2402",
            "3. low": "930.2188",
            "4. close": "934.1628",
            "5. volume": "551385"
        },
        "2017-02-09": {
            "1. open": "930.2640",
            "2. high": "937.9256",
            "3. low": "930.2640",
            "4. close": "936.3388",
            "5. volume": "572577"
        },
        "2017-02-08": {
            "1. open": "934.9334",
            "2. high": "941.5524",
            "3. low": "927.5440",
            "4. close": "929.9466",
            "5. volume": "775684"
        },
        "2017-02-07": {
            "1. open": "943.2296",
            "2. high": "943.6376",
            "3. low": "931.7146",
            "4. close": "934.5254",
            "5. volume": "449117"
        },
        "2017-02-06": {
            "1. open": "939.3762",
            "2. high": "946.4938",
            "3. low": "936.1576",
            "4. close": "943.0482",
            "5. volume": "2026453"
        },
        "2017-02-03": {
            "1. open": "947.2644",
            "2. high": "952.1152",
            "3. low": "934.8428",
            "4. close": "937.2456",
            "5. volume": "477832"
        },
        "2017-02-02": {
            "1. open": "949.3498",
            "2. high": "952.0244",
            "3. low": "941.6430",
            "4. close": "947.2644",
            "5. volume": "3280906"
        },
        "2017-02-01": {
            "1. open": "947.6724",
            "2. high": "952.7952",
            "3. low": "938.1522",
            "4. close": "951.2992",
            "5. volume": "1024412"
        },
        "2017-01-31": {
            "1. open": "949.3044",
            "2. high": "955.5606",
            "3. low": "943.6376",
            "4. close": "946.0404",
            "5. volume": "662016"
        },
        "2017-01-30": {
            "1. open": "929.4932",
            "2. high": "948.2164",
            "3. low": "929.2666",
            "4. close": "946.7204",
            "5. volume": "1333808"
        },
        "2017-01-27": {
            "1. open": "924.5520",
            "2. high": "932.9388",
            "3. low": "923.9172",
            "4. close": "929.4932",
            "5. volume": "1129894"
        },
        "2017-01-25": {
            "1. open": "938.4242",
            "2. high": "938.4242",
            "3. low": "921.2878",
            "4. close": "921.8316",
            "5. volume": "2370674"
        },
        "2017-01-24": {
            "1. open": "924.8238",
            "2. high": "933.8908",
            "3. low": "923.5546",
            "4. close": "931.6694",
            "5. volume": "467329"
        },
        "2017-01-23": {
            "1. open": "928.4506",
            "2. high": "934.7974",
            "3. low": "919.4290",
            "4. close": "921.1516",
            "5. volume": "801741"
        },
        "2017-01-20": {
            "1. open": "936.6108",
            "2. high": "940.8722",
            "3. low": "928.8132",
            "4. close": "929.9920",
            "5. volume": "2339351"
        },
        "2017-01-19": {
            "1. open": "936.9282",
            "2. high": "947.1738",
            "3. low": "934.7974",
            "4. close": "937.2908",
            "5. volume": "960679"
        },
        "2017-01-18": {
            "1. open": "945.6776",
            "2. high": "950.3470",
            "3. low": "932.9840",
            "4. close": "936.1120",
            "5. volume": "1336328"
        },
        "2017-01-17": {
            "1. open": "968.5262",
            "2. high": "974.4198",
            "3. low": "941.1444",
            "4. close": "944.1364",
            "5. volume": "2848821"
        },
        "2017-01-16": {
            "1. open": "989.5614",
            "2. high": "991.7828",
            "3. low": "973.7852",
            "4. close": "976.5052",
            "5. volume": "529479"
        },
        "2017-01-13": {
            "1. open": "984.3934",
            "2. high": "994.2764",
            "3. low": "983.9400",
            "4. close": "988.4282",
            "5. volume": "720592"
        },
        "2017-01-12": {
            "1. open": "986.8866",
            "2. high": "988.2922",
            "3. low": "978.4546",
            "4. close": "982.0814",
            "5. volume": "487067"
        },
        "2017-01-11": {
            "1. open": "992.2362",
            "2. high": "992.8256",
            "3. low": "981.0386",
            "4. close": "982.9426",
            "5. volume": "357894"
        },
        "2017-01-10": {
            "1. open": "978.3186",
            "2. high": "990.1056",
            "3. low": "977.6386",
            "4. close": "985.6628",
            "5. volume": "832754"
        },
        "2017-01-09": {
            "1. open": "978.3186",
            "2. high": "984.3934",
            "3. low": "971.1556",
            "4. close": "976.5958",
            "5. volume": "954344"
        },
        "2017-01-06": {
            "1. open": "974.9638",
            "2. high": "983.7586",
            "3. low": "972.4704",
            "4. close": "972.6064",
            "5. volume": "1762586"
        },
        "2017-01-05": {
            "1. open": "972.8784",
            "2. high": "978.7720",
            "3. low": "969.2516",
            "4. close": "976.8678",
            "5. volume": "645012"
        },
        "2017-01-04": {
            "1. open": "990.2414",
            "2. high": "990.5134",
            "3. low": "965.9422",
            "4. close": "969.2062",
            "5. volume": "576425"
        },
        "2017-01-03": {
            "1. open": "982.9880",
            "2. high": "994.6390",
            "3. low": "980.3586",
            "4. close": "988.8814",
            "5. volume": "804758"
        },
        "2017-01-02": {
            "1. open": "980.4492",
            "2. high": "987.7934",
            "3. low": "973.0144",
            "4. close": "982.0360",
            "5. volume": "738751"
        },
        "2016-12-30": {
            "1. open": "967.2568",
            "2. high": "983.4866",
            "3. low": "964.7182",
            "4. close": "979.3160",
            "5. volume": "2638462"
        },
        "2016-12-29": {
            "1. open": "953.5206",
            "2. high": "968.8890",
            "3. low": "951.5712",
            "4. close": "965.5796",
            "5. volume": "399615"
        },
        "2016-12-28": {
            "1. open": "968.3450",
            "2. high": "970.0678",
            "3. low": "950.5738",
            "4. close": "954.0192",
            "5. volume": "2207920"
        },
        "2016-12-27": {
            "1. open": "949.3950",
            "2. high": "967.1662",
            "3. low": "949.3950",
            "4. close": "965.0810",
            "5. volume": "2263104"
        },
        "2016-12-26": {
            "1. open": "957.1020",
            "2. high": "966.5316",
            "3. low": "947.4912",
            "4. close": "949.3950",
            "5. volume": "1490506"
        },
        "2016-12-23": {
            "1. open": "952.5686",
            "2. high": "968.7530",
            "3. low": "952.5686",
            "4. close": "959.4142",
            "5. volume": "1229489"
        },
        "2016-12-22": {
            "1. open": "961.0006",
            "2. high": "962.4968",
            "3. low": "952.3418",
            "4. close": "955.6060",
            "5. volume": "2515661"
        },
        "2016-12-21": {
            "1. open": "960.1848",
            "2. high": "966.8490",
            "3. low": "957.9180",
            "4. close": "962.4062",
            "5. volume": "1102864"
        },
        "2016-12-20": {
            "1. open": "958.6434",
            "2. high": "962.9048",
            "3. low": "955.6512",
            "4. close": "960.2754",
            "5. volume": "3145873"
        },
        "2016-12-19": {
            "1. open": "959.2780",
            "2. high": "966.3504",
            "3. low": "956.5580",
            "4. close": "963.0410",
            "5. volume": "2934295"
        },
        "2016-12-16": {
            "1. open": "952.0244",
            "2. high": "962.9048",
            "3. low": "952.0244",
            "4. close": "958.8700",
            "5. volume": "1203032"
        },
        "2016-12-15": {
            "1. open": "958.1448",
            "2. high": "967.2568",
            "3. low": "952.9312",
            "4. close": "955.8326",
            "5. volume": "818838"
        },
        "2016-12-14": {
            "1. open": "942.5044",
            "2. high": "965.0810",
            "3. low": "942.4136",
            "4. close": "961.0916",
            "5. volume": "2097903"
        },
        "2016-12-13": {
            "1. open": "935.7040",
            "2. high": "944.7710",
            "3. low": "932.5308",
            "4. close": "942.8670",
            "5. volume": "394692"
        },
        "2016-12-12": {
            "1. open": "931.0346",
            "2. high": "942.9576",
            "3. low": "926.7732",
            "4. close": "932.1682",
            "5. volume": "447971"
        },
        "2016-12-09": {
            "1. open": "925.2772",
            "2. high": "933.5282",
            "3. low": "925.0958",
            "4. close": "930.6266",
            "5. volume": "475514"
        },
        "2016-12-08": {
            "1. open": "909.5008",
            "2. high": "925.7304",
            "3. low": "909.5008",
            "4. close": "924.4158",
            "5. volume": "498943"
        },
        "2016-12-07": {
            "1. open": "913.0368",
            "2. high": "913.0368",
            "3. low": "902.7460",
            "4. close": "906.4180",
            "5. volume": "307684"
        },
        "2016-12-06": {
            "1. open": "902.1566",
            "2. high": "911.1328",
            "3. low": "902.1566",
            "4. close": "909.7274",
            "5. volume": "411301"
        },
        "2016-12-05": {
            "1. open": "901.2498",
            "2. high": "905.5566",
            "3. low": "895.4018",
            "4. close": "901.3406",
            "5. volume": "405644"
        },
        "2016-12-02": {
            "1. open": "902.1566",
            "2. high": "911.7674",
            "3. low": "900.3886",
            "4. close": "902.4286",
            "5. volume": "768173"
        },
        "2016-12-01": {
            "1. open": "903.1992",
            "2. high": "919.9278",
            "3. low": "901.7032",
            "4. close": "904.1512",
            "5. volume": "946449"
        },
        "2016-11-30": {
            "1. open": "903.9700",
            "2. high": "904.5140",
            "3. low": "895.8098",
            "4. close": "900.1166",
            "5. volume": "1080832"
        },
        "2016-11-29": {
            "1. open": "894.9938",
            "2. high": "909.1380",
            "3. low": "894.9938",
            "4. close": "902.9272",
            "5. volume": "1169770"
        },
        "2016-11-28": {
            "1. open": "901.9754",
            "2. high": "906.7354",
            "3. low": "892.1830",
            "4. close": "894.4044",
            "5. volume": "369600"
        },
        "2016-11-25": {
            "1. open": "898.5298",
            "2. high": "903.0634",
            "3. low": "893.0898",
            "4. close": "900.9324",
            "5. volume": "1152213"
        },
        "2016-11-24": {
            "1. open": "912.9462",
            "2. high": "912.9462",
            "3. low": "893.9964",
            "4. close": "898.2124",
            "5. volume": "858230"
        },
        "2016-11-23": {
            "1. open": "911.2234",
            "2. high": "914.3970",
            "3. low": "906.2366",
            "4. close": "913.2636",
            "5. volume": "505186"
        },
        "2016-11-22": {
            "1. open": "901.4766",
            "2. high": "913.4902",
            "3. low": "901.2952",
            "4. close": "907.6874",
            "5. volume": "537167"
        },
        "2016-11-21": {
            "1. open": "895.8098",
            "2. high": "900.9780",
            "3. low": "891.7298",
            "4. close": "898.4392",
            "5. volume": "1465050"
        },
        "2016-11-18": {
            "1. open": "891.4124",
            "2. high": "899.5724",
            "3. low": "891.1856",
            "4. close": "895.3564",
            "5. volume": "1166419"
        },
        "2016-11-17": {
            "1. open": "894.9030",
            "2. high": "904.8766",
            "3. low": "884.7936",
            "4. close": "889.7350",
            "5. volume": "1691625"
        },
        "2016-11-16": {
            "1. open": "896.9886",
            "2. high": "903.6980",
            "3. low": "890.3696",
            "4. close": "893.8604",
            "5. volume": "1399221"
        },
        "2016-11-15": {
            "1. open": "908.3222",
            "2. high": "908.3222",
            "3. low": "889.0550",
            "4. close": "895.4470",
            "5. volume": "2286125"
        },
        "2016-11-11": {
            "1. open": "906.6900",
            "2. high": "922.3758",
            "3. low": "902.4740",
            "4. close": "907.9594",
            "5. volume": "969664"
        },
        "2016-11-10": {
            "1. open": "921.6958",
            "2. high": "932.4400",
            "3. low": "914.1702",
            "4. close": "915.7570",
            "5. volume": "634396"
        },
        "2016-11-09": {
            "1. open": "852.2886",
            "2. high": "914.7596",
            "3. low": "845.0352",
            "4. close": "911.7222",
            "5. volume": "1745590"
        },
        "2016-11-08": {
            "1. open": "909.9086",
            "2. high": "914.8502",
            "3. low": "905.1940",
            "4. close": "909.2742",
            "5. volume": "624163"
        },
        "2016-11-07": {
            "1. open": "916.9810",
            "2. high": "921.6504",
            "3. low": "906.2366",
            "4. close": "908.4580",
            "5. volume": "665008"
        },
        "2016-11-04": {
            "1. open": "926.0026",
            "2. high": "931.3066",
            "3. low": "907.1886",
            "4. close": "911.9490",
            "5. volume": "882252"
        },
        "2016-11-03": {
            "1. open": "928.4958",
            "2. high": "937.9708",
            "3. low": "926.7278",
            "4. close": "929.7652",
            "5. volume": "541609"
        },
        "2016-11-02": {
            "1. open": "944.7710",
            "2. high": "944.8164",
            "3. low": "925.8212",
            "4. close": "928.4958",
            "5. volume": "675431"
        },
        "2016-11-01": {
            "1. open": "952.9312",
            "2. high": "956.5580",
            "3. low": "949.9844",
            "4. close": "950.4832",
            "5. volume": "460904"
        },
        "2016-10-28": {
            "1. open": "952.0244",
            "2. high": "957.4648",
            "3. low": "946.5390",
            "4. close": "955.1980",
            "5. volume": "589016"
        },
        "2016-10-27": {
            "1. open": "954.7446",
            "2. high": "955.6512",
            "3. low": "945.8590",
            "4. close": "950.6644",
            "5. volume": "517062"
        },
        "2016-10-26": {
            "1. open": "959.2780",
            "2. high": "960.3660",
            "3. low": "953.8380",
            "4. close": "955.7874",
            "5. volume": "460549"
        },
        "2016-10-25": {
            "1. open": "963.9928",
            "2. high": "965.9874",
            "3. low": "956.1048",
            "4. close": "961.0006",
            "5. volume": "747244"
        },
        "2016-10-24": {
            "1. open": "968.3450",
            "2. high": "973.7852",
            "3. low": "961.5448",
            "4. close": "964.3102",
            "5. volume": "576845"
        },
        "2016-10-21": {
            "1. open": "996.4524",
            "2. high": "996.4524",
            "3. low": "960.1848",
            "4. close": "965.0810",
            "5. volume": "2829951"
        },
        "2016-10-20": {
            "1. open": "990.0602",
            "2. high": "995.3644",
            "3. low": "983.8494",
            "4. close": "986.9322",
            "5. volume": "815184"
        },
        "2016-10-19": {
            "1. open": "982.0814",
            "2. high": "992.3722",
            "3. low": "980.4946",
            "4. close": "985.4814",
            "5. volume": "1852381"
        },
        "2016-10-18": {
            "1. open": "964.7182",
            "2. high": "981.0386",
            "3. low": "963.6302",
            "4. close": "978.5904",
            "5. volume": "766731"
        },
        "2016-10-17": {
            "1. open": "978.3186",
            "2. high": "979.8146",
            "3. low": "959.2780",
            "4. close": "961.2274",
            "5. volume": "897229"
        },
        "2016-10-14": {
            "1. open": "961.5448",
            "2. high": "980.9934",
            "3. low": "959.2780",
            "4. close": "977.5932",
            "5. volume": "1153287"
        },
        "2016-10-13": {
            "1. open": "991.6470",
            "2. high": "991.6470",
            "3. low": "953.8832",
            "4. close": "959.0060",
            "5. volume": "2345844"
        },
        "2016-10-10": {
            "1. open": "1010.9594",
            "2. high": "1017.3062",
            "3. low": "990.8308",
            "4. close": "993.6870",
            "5. volume": "661354"
        },
        "2016-10-07": {
            "1. open": "1007.4232",
            "2. high": "1017.8956",
            "3. low": "1004.2046",
            "4. close": "1006.3806",
            "5. volume": "1839406"
        },
        "2016-10-06": {
            "1. open": "990.1056",
            "2. high": "1019.8450",
            "3. low": "990.1056",
            "4. close": "1007.4232",
            "5. volume": "6903105"
        },
        "2016-10-05": {
            "1. open": "1000.2152",
            "2. high": "1002.6178",
            "3. low": "984.4388",
            "4. close": "987.6576",
            "5. volume": "927515"
        },
        "2016-10-04": {
            "1. open": "991.8282",
            "2. high": "1004.6126",
            "3. low": "990.1056",
            "4. close": "993.0070",
            "5. volume": "1669295"
        },
        "2016-10-03": {
            "1. open": "983.3054",
            "2. high": "1004.0232",
            "3. low": "976.4598",
            "4. close": "988.6548",
            "5. volume": "3860194"
        },
        "2016-09-30": {
            "1. open": "970.1584",
            "2. high": "991.4202",
            "3. low": "967.4384",
            "4. close": "981.1292",
            "5. volume": "745632"
        },
        "2016-09-29": {
            "1. open": "992.8256",
            "2. high": "1006.4258",
            "3. low": "967.8916",
            "4. close": "972.4704",
            "5. volume": "1574049"
        },
        "2016-09-28": {
            "1. open": "1006.4258",
            "2. high": "1009.1460",
            "3. low": "985.8440",
            "4. close": "988.0202",
            "5. volume": "1294332"
        },
        "2016-09-27": {
            "1. open": "1009.1914",
            "2. high": "1020.6610",
            "3. low": "1003.9778",
            "4. close": "1006.8338",
            "5. volume": "1287944"
        },
        "2016-09-26": {
            "1. open": "999.6258",
            "2. high": "1023.5624",
            "3. low": "999.1724",
            "4. close": "1005.8364",
            "5. volume": "4005649"
        },
        "2016-09-23": {
            "1. open": "986.4788",
            "2. high": "1005.7006",
            "3. low": "986.4788",
            "4. close": "1000.0338",
            "5. volume": "4690048"
        },
        "2016-09-22": {
            "1. open": "979.2252",
            "2. high": "993.2790",
            "3. low": "978.4092",
            "4. close": "986.1614",
            "5. volume": "2185593"
        },
        "2016-09-21": {
            "1. open": "973.7852",
            "2. high": "983.3054",
            "3. low": "967.4384",
            "4. close": "971.3824",
            "5. volume": "634650"
        },
        "2016-09-20": {
            "1. open": "983.8040",
            "2. high": "984.6654",
            "3. low": "969.3424",
            "4. close": "973.8758",
            "5. volume": "1197673"
        },
        "2016-09-19": {
            "1. open": "974.6010",
            "2. high": "986.0254",
            "3. low": "971.1104",
            "4. close": "981.3560",
            "5. volume": "6515556"
        },
        "2016-09-16": {
            "1. open": "965.6248",
            "2. high": "991.2388",
            "3. low": "960.8648",
            "4. close": "975.2810",
            "5. volume": "5246893"
        },
        "2016-09-15": {
            "1. open": "949.3044",
            "2. high": "968.3450",
            "3. low": "949.3044",
            "4. close": "963.3128",
            "5. volume": "1868698"
        },
        "2016-09-14": {
            "1. open": "948.3976",
            "2. high": "959.2780",
            "3. low": "943.5470",
            "4. close": "947.8992",
            "5. volume": "1269454"
        },
        "2016-09-12": {
            "1. open": "937.5176",
            "2. high": "957.1474",
            "3. low": "929.4478",
            "4. close": "948.9418",
            "5. volume": "1989440"
        },
        "2016-09-09": {
            "1. open": "937.5176",
            "2. high": "951.7072",
            "3. low": "934.0720",
            "4. close": "946.3124",
            "5. volume": "1232950"
        },
        "2016-09-08": {
            "1. open": "925.2772",
            "2. high": "938.8776",
            "3. low": "924.8238",
            "4. close": "935.9308",
            "5. volume": "1485030"
        },
        "2016-09-07": {
            "1. open": "924.9146",
            "2. high": "930.9440",
            "3. low": "919.3836",
            "4. close": "922.5116",
            "5. volume": "889601"
        },
        "2016-09-06": {
            "1. open": "924.8238",
            "2. high": "929.3120",
            "3. low": "919.3836",
            "4. close": "925.2320",
            "5. volume": "972676"
        },
        "2016-09-02": {
            "1. open": "935.7040",
            "2. high": "938.4242",
            "3. low": "909.5008",
            "4. close": "918.3410",
            "5. volume": "2188040"
        },
        "2016-09-01": {
            "1. open": "955.5606",
            "2. high": "972.4704",
            "3. low": "930.4906",
            "4. close": "933.1200",
            "5. volume": "4421824"
        },
        "2016-08-31": {
            "1. open": "966.4410",
            "2. high": "973.3772",
            "3. low": "949.3498",
            "4. close": "959.2780",
            "5. volume": "938821"
        },
        "2016-08-30": {
            "1. open": "960.3660",
            "2. high": "970.1584",
            "3. low": "954.9712",
            "4. close": "966.3504",
            "5. volume": "4600521"
        },
        "2016-08-29": {
            "1. open": "931.8052",
            "2. high": "961.0462",
            "3. low": "931.1708",
            "4. close": "958.3712",
            "5. volume": "2581505"
        },
        "2016-08-26": {
            "1. open": "920.1090",
            "2. high": "933.8908",
            "3. low": "919.9730",
            "4. close": "931.8052",
            "5. volume": "939988"
        },
        "2016-08-25": {
            "1. open": "925.2772",
            "2. high": "932.5308",
            "3. low": "915.7570",
            "4. close": "918.5678",
            "5. volume": "632995"
        },
        "2016-08-24": {
            "1. open": "919.8370",
            "2. high": "926.7278",
            "3. low": "916.7542",
            "4. close": "925.5038",
            "5. volume": "1480402"
        },
        "2016-08-23": {
            "1. open": "918.4770",
            "2. high": "920.1090",
            "3. low": "911.3142",
            "4. close": "915.6664",
            "5. volume": "841698"
        },
        "2016-08-22": {
            "1. open": "922.9198",
            "2. high": "925.1412",
            "3. low": "913.3090",
            "4. close": "919.2930",
            "5. volume": "723576"
        },
        "2016-08-19": {
            "1. open": "916.6636",
            "2. high": "926.3652",
            "3. low": "913.2636",
            "4. close": "920.1544",
            "5. volume": "602055"
        },
        "2016-08-18": {
            "1. open": "920.6078",
            "2. high": "927.6800",
            "3. low": "920.4264",
            "4. close": "921.7410",
            "5. volume": "1171725"
        },
        "2016-08-17": {
            "1. open": "927.5440",
            "2. high": "932.8026",
            "3. low": "914.1248",
            "4. close": "919.3836",
            "5. volume": "1832162"
        },
        "2016-08-16": {
            "1. open": "938.4242",
            "2. high": "946.5844",
            "3. low": "921.1970",
            "4. close": "928.6320",
            "5. volume": "819279"
        },
        "2016-08-12": {
            "1. open": "920.2904",
            "2. high": "944.5444",
            "3. low": "920.1996",
            "4. close": "938.3788",
            "5. volume": "1458677"
        },
        "2016-08-11": {
            "1. open": "910.3168",
            "2. high": "926.6372",
            "3. low": "906.9166",
            "4. close": "917.9784",
            "5. volume": "653036"
        },
        "2016-08-10": {
            "1. open": "933.8454",
            "2. high": "937.9708",
            "3. low": "907.6422",
            "4. close": "909.2286",
            "5. volume": "829180"
        },
        "2016-08-09": {
            "1. open": "932.4400",
            "2. high": "936.9734",
            "3. low": "926.0026",
            "4. close": "933.7546",
            "5. volume": "762649"
        },
        "2016-08-08": {
            "1. open": "922.2398",
            "2. high": "937.0640",
            "3. low": "922.2398",
            "4. close": "933.5734",
            "5. volume": "1074658"
        },
        "2016-08-05": {
            "1. open": "902.3380",
            "2. high": "922.5572",
            "3. low": "902.3380",
            "4. close": "919.8822",
            "5. volume": "706483"
        },
        "2016-08-04": {
            "1. open": "906.6900",
            "2. high": "908.5034",
            "3. low": "892.6362",
            "4. close": "900.4792",
            "5. volume": "720822"
        },
        "2016-08-03": {
            "1. open": "917.1622",
            "2. high": "918.5222",
            "3. low": "899.4366",
            "4. close": "901.2952",
            "5. volume": "709225"
        },
        "2016-08-02": {
            "1. open": "914.7596",
            "2. high": "923.4638",
            "3. low": "913.0368",
            "4. close": "916.7090",
            "5. volume": "639888"
        },
        "2016-08-01": {
            "1. open": "921.6958",
            "2. high": "925.5946",
            "3. low": "911.4954",
            "4. close": "915.1222",
            "5. volume": "554519"
        },
        "2016-07-29": {
            "1. open": "930.0826",
            "2. high": "930.0826",
            "3. low": "917.7516",
            "4. close": "920.7438",
            "5. volume": "436535"
        },
        "2016-07-28": {
            "1. open": "923.3732",
            "2. high": "933.7094",
            "3. low": "918.0236",
            "4. close": "930.3094",
            "5. volume": "828227"
        },
        "2016-07-27": {
            "1. open": "929.3572",
            "2. high": "931.0800",
            "3. low": "915.7570",
            "4. close": "918.5222",
            "5. volume": "681932"
        },
        "2016-07-26": {
            "1. open": "926.0932",
            "2. high": "937.6534",
            "3. low": "920.4716",
            "4. close": "927.8158",
            "5. volume": "1087588"
        },
        "2016-07-25": {
            "1. open": "921.1970",
            "2. high": "926.4558",
            "3. low": "913.7622",
            "4. close": "925.4132",
            "5. volume": "5792161"
        },
        "2016-07-22": {
            "1. open": "911.2234",
            "2. high": "922.3304",
            "3. low": "910.4528",
            "4. close": "920.1090",
            "5. volume": "545272"
        },
        "2016-07-21": {
            "1. open": "928.4506",
            "2. high": "928.9494",
            "3. low": "911.6768",
            "4. close": "912.7648",
            "5. volume": "545457"
        },
        "2016-07-20": {
            "1. open": "924.8238",
            "2. high": "932.1682",
            "3. low": "922.1038",
            "4. close": "927.1358",
            "5. volume": "982703"
        },
        "2016-07-19": {
            "1. open": "913.9436",
            "2. high": "926.4558",
            "3. low": "902.3832",
            "4. close": "920.6530",
            "5. volume": "1591501"
        },
        "2016-07-18": {
            "1. open": "931.1708",
            "2. high": "942.0508",
            "3. low": "894.0870",
            "4. close": "910.5434",
            "5. volume": "2695722"
        },
        "2016-07-15": {
            "1. open": "915.7570",
            "2. high": "925.4132",
            "3. low": "910.1808",
            "4. close": "918.0690",
            "5. volume": "1444044"
        },
        "2016-07-14": {
            "1. open": "913.9436",
            "2. high": "919.9278",
            "3. low": "905.8286",
            "4. close": "912.5382",
            "5. volume": "583544"
        },
        "2016-07-13": {
            "1. open": "909.4102",
            "2. high": "921.0158",
            "3. low": "908.5034",
            "4. close": "914.3516",
            "5. volume": "1698692"
        },
        "2016-07-12": {
            "1. open": "899.8898",
            "2. high": "910.3622",
            "3. low": "898.5298",
            "4. close": "908.5940",
            "5. volume": "1054548"
        },
        "2016-07-11": {
            "1. open": "895.8550",
            "2. high": "902.0660",
            "3. low": "893.5430",
            "4. close": "898.3030",
            "5. volume": "668453"
        },
        "2016-07-08": {
            "1. open": "895.8098",
            "2. high": "896.7166",
            "3. low": "887.2414",
            "4. close": "888.6468",
            "5. volume": "1117247"
        },
        "2016-07-07": {
            "1. open": "900.7512",
            "2. high": "906.6900",
            "3. low": "894.6764",
            "4. close": "895.7192",
            "5. volume": "830516"
        },
        "2016-07-05": {
            "1. open": "897.5778",
            "2. high": "909.2286",
            "3. low": "889.0094",
            "4. close": "900.2978",
            "5. volume": "1043266"
        },
        "2016-07-04": {
            "1. open": "886.7430",
            "2. high": "899.7538",
            "3. low": "885.1108",
            "4. close": "894.5856",
            "5. volume": "854499"
        },
        "2016-07-01": {
            "1. open": "882.6626",
            "2. high": "885.3374",
            "3. low": "879.6706",
            "4. close": "882.7988",
            "5. volume": "602580"
        },
        "2016-06-30": {
            "1. open": "880.3962",
            "2. high": "886.5162",
            "3. low": "877.0866",
            "4. close": "878.9906",
            "5. volume": "1008724"
        },
        "2016-06-29": {
            "1. open": "871.3290",
            "2. high": "878.4014",
            "3. low": "870.6944",
            "4. close": "876.6332",
            "5. volume": "686026"
        },
        "2016-06-28": {
            "1. open": "868.1558",
            "2. high": "871.8278",
            "3. low": "866.7958",
            "4. close": "868.7904",
            "5. volume": "615179"
        },
        "2016-06-27": {
            "1. open": "861.2196",
            "2. high": "869.3344",
            "3. low": "855.9154",
            "4. close": "866.8864",
            "5. volume": "1076439"
        },
        "2016-06-24": {
            "1. open": "875.8626",
            "2. high": "875.8626",
            "3. low": "847.2112",
            "4. close": "862.7156",
            "5. volume": "2881788"
        },
        "2016-06-23": {
            "1. open": "888.5562",
            "2. high": "891.6844",
            "3. low": "879.4894",
            "4. close": "890.2788",
            "5. volume": "887045"
        },
        "2016-06-22": {
            "1. open": "894.8578",
            "2. high": "894.8578",
            "3. low": "885.8362",
            "4. close": "889.0094",
            "5. volume": "1556524"
        },
        "2016-06-21": {
            "1. open": "902.1566",
            "2. high": "902.1566",
            "3. low": "888.7376",
            "4. close": "895.1298",
            "5. volume": "1404341"
        },
        "2016-06-20": {
            "1. open": "874.9558",
            "2. high": "900.3432",
            "3. low": "874.9558",
            "4. close": "898.1218",
            "5. volume": "1434433"
        },
        "2016-06-17": {
            "1. open": "885.8362",
            "2. high": "887.5588",
            "3. low": "879.4894",
            "4. close": "882.4362",
            "5. volume": "642109"
        },
        "2016-06-16": {
            "1. open": "890.2788",
            "2. high": "891.7298",
            "3. low": "877.2226",
            "4. close": "883.6148",
            "5. volume": "765152"
        },
        "2016-06-15": {
            "1. open": "886.2894",
            "2. high": "892.9992",
            "3. low": "882.6626",
            "4. close": "890.7324",
            "5. volume": "678633"
        },
        "2016-06-14": {
            "1. open": "890.3696",
            "2. high": "892.6362",
            "3. low": "878.8546",
            "4. close": "883.9320",
            "5. volume": "541306"
        },
        "2016-06-13": {
            "1. open": "879.4894",
            "2. high": "891.5482",
            "3. low": "874.0492",
            "4. close": "887.9216",
            "5. volume": "765871"
        },
        "2016-06-10": {
            "1. open": "882.2094",
            "2. high": "892.3644",
            "3. low": "878.3106",
            "4. close": "884.6120",
            "5. volume": "913184"
        },
        "2016-06-09": {
            "1. open": "868.6544",
            "2. high": "885.8362",
            "3. low": "868.6090",
            "4. close": "880.8040",
            "5. volume": "1286854"
        },
        "2016-06-08": {
            "1. open": "867.7024",
            "2. high": "868.6090",
            "3. low": "861.5370",
            "4. close": "865.1182",
            "5. volume": "742628"
        },
        "2016-06-07": {
            "1. open": "866.7958",
            "2. high": "871.4196",
            "3. low": "862.9876",
            "4. close": "865.5716",
            "5. volume": "707739"
        },
        "2016-06-06": {
            "1. open": "869.5158",
            "2. high": "872.9158",
            "3. low": "864.0756",
            "4. close": "866.7050",
            "5. volume": "635728"
        },
        "2016-06-03": {
            "1. open": "868.1558",
            "2. high": "873.6864",
            "3. low": "866.2516",
            "4. close": "868.5638",
            "5. volume": "583052"
        },
        "2016-06-02": {
            "1. open": "866.8864",
            "2. high": "867.9290",
            "3. low": "857.0488",
            "4. close": "866.7958",
            "5. volume": "695661"
        },
        "2016-06-01": {
            "1. open": "869.3344",
            "2. high": "876.3158",
            "3. low": "862.4890",
            "4. close": "864.3476",
            "5. volume": "758130"
        },
        "2016-05-31": {
            "1. open": "878.4920",
            "2. high": "881.7562",
            "3. low": "866.9770",
            "4. close": "869.4704",
            "5. volume": "795353"
        },
        "2016-05-30": {
            "1. open": "884.0226",
            "2. high": "889.8710",
            "3. low": "875.8626",
            "4. close": "878.9906",
            "5. volume": "869351"
        },
        "2016-05-27": {
            "1. open": "862.7156",
            "2. high": "884.6574",
            "3. low": "860.9022",
            "4. close": "881.8920",
            "5. volume": "1237295"
        },
        "2016-05-26": {
            "1. open": "861.8542",
            "2. high": "864.0756",
            "3. low": "856.1420",
            "4. close": "858.3182",
            "5. volume": "795216"
        },
        "2016-05-25": {
            "1. open": "860.6302",
            "2. high": "863.0782",
            "3. low": "853.7392",
            "4. close": "860.6754",
            "5. volume": "733631"
        },
        "2016-05-24": {
            "1. open": "844.0378",
            "2. high": "855.3260",
            "3. low": "842.3150",
            "4. close": "852.3340",
            "5. volume": "773208"
        },
        "2016-05-23": {
            "1. open": "850.8378",
            "2. high": "852.2886",
            "3. low": "839.3230",
            "4. close": "843.2218",
            "5. volume": "1935674"
        },
        "2016-05-20": {
            "1. open": "862.3982",
            "2. high": "865.5264",
            "3. low": "845.3524",
            "4. close": "846.9392",
            "5. volume": "1536628"
        },
        "2016-05-19": {
            "1. open": "880.5320",
            "2. high": "881.0306",
            "3. low": "857.8648",
            "4. close": "861.8542",
            "5. volume": "838944"
        },
        "2016-05-18": {
            "1. open": "876.7694",
            "2. high": "881.9826",
            "3. low": "875.1372",
            "4. close": "879.6252",
            "5. volume": "589711"
        },
        "2016-05-17": {
            "1. open": "888.5562",
            "2. high": "891.5482",
            "3. low": "876.4520",
            "4. close": "879.6706",
            "5. volume": "711026"
        },
        "2016-05-16": {
            "1. open": "886.9694",
            "2. high": "890.4150",
            "3. low": "881.3026",
            "4. close": "885.0656",
            "5. volume": "736652"
        },
        "2016-05-13": {
            "1. open": "895.8098",
            "2. high": "898.4392",
            "3. low": "884.4762",
            "4. close": "886.7430",
            "5. volume": "754605"
        },
        "2016-05-12": {
            "1. open": "885.8362",
            "2. high": "899.8444",
            "3. low": "884.6574",
            "4. close": "898.5750",
            "5. volume": "882898"
        },
        "2016-05-11": {
            "1. open": "882.2094",
            "2. high": "888.9642",
            "3. low": "880.3962",
            "4. close": "883.8868",
            "5. volume": "628654"
        },
        "2016-05-10": {
            "1. open": "890.3696",
            "2. high": "892.9536",
            "3. low": "886.7882",
            "4. close": "889.7804",
            "5. volume": "448132"
        },
        "2016-05-09": {
            "1. open": "884.0226",
            "2. high": "893.9964",
            "3. low": "881.7562",
            "4. close": "891.2310",
            "5. volume": "753745"
        },
        "2016-05-06": {
            "1. open": "884.0226",
            "2. high": "885.7908",
            "3. low": "877.2226",
            "4. close": "878.7186",
            "5. volume": "912150"
        },
        "2016-05-05": {
            "1. open": "890.5962",
            "2. high": "891.7298",
            "3. low": "880.4868",
            "4. close": "884.0682",
            "5. volume": "1022123"
        },
        "2016-05-04": {
            "1. open": "884.9294",
            "2. high": "891.8656",
            "3. low": "883.3426",
            "4. close": "886.2894",
            "5. volume": "917771"
        },
        "2016-05-03": {
            "1. open": "897.4418",
            "2. high": "901.8846",
            "3. low": "881.8468",
            "4. close": "884.9748",
            "5. volume": "1139283"
        },
        "2016-05-02": {
            "1. open": "889.8256",
            "2. high": "899.8898",
            "3. low": "885.8814",
            "4. close": "894.2684",
            "5. volume": "910652"
        },
        "2016-04-29": {
            "1. open": "902.7912",
            "2. high": "905.5566",
            "3. low": "886.6068",
            "4. close": "890.8682",
            "5. volume": "1926156"
        },
        "2016-04-28": {
            "1. open": "924.5520",
            "2. high": "924.5520",
            "3. low": "899.4366",
            "4. close": "904.2874",
            "5. volume": "2733401"
        },
        "2016-04-27": {
            "1. open": "924.7332",
            "2. high": "930.1278",
            "3. low": "920.3810",
            "4. close": "924.5520",
            "5. volume": "885345"
        },
        "2016-04-26": {
            "1. open": "922.1038",
            "2. high": "928.3146",
            "3. low": "913.9436",
            "4. close": "921.9224",
            "5. volume": "1661804"
        },
        "2016-04-25": {
            "1. open": "945.4056",
            "2. high": "947.4004",
            "3. low": "918.2504",
            "4. close": "921.3332",
            "5. volume": "2539308"
        },
        "2016-04-22": {
            "1. open": "943.8644",
            "2. high": "949.9844",
            "3. low": "934.3440",
            "4. close": "941.8244",
            "5. volume": "978071"
        },
        "2016-04-21": {
            "1. open": "947.4004",
            "2. high": "953.3844",
            "3. low": "938.4242",
            "4. close": "943.7736",
            "5. volume": "937150"
        },
        "2016-04-20": {
            "1. open": "968.5262",
            "2. high": "970.1584",
            "3. low": "938.7414",
            "4. close": "941.4162",
            "5. volume": "1057217"
        },
        "2016-04-18": {
            "1. open": "966.0330",
            "2. high": "966.2596",
            "3. low": "956.5580",
            "4. close": "962.6780",
            "5. volume": "1514467"
        },
        "2016-04-13": {
            "1. open": "953.8380",
            "2. high": "968.6168",
            "3. low": "953.8380",
            "4. close": "966.0330",
            "5. volume": "1701951"
        },
        "2016-04-12": {
            "1. open": "943.2296",
            "2. high": "958.3712",
            "3. low": "941.6882",
            "4. close": "949.4406",
            "5. volume": "780206"
        },
        "2016-04-11": {
            "1. open": "938.6056",
            "2. high": "947.4912",
            "3. low": "936.8828",
            "4. close": "942.8218",
            "5. volume": "675628"
        },
        "2016-04-08": {
            "1. open": "937.0640",
            "2. high": "955.6512",
            "3. low": "935.7494",
            "4. close": "941.0082",
            "5. volume": "1046646"
        },
        "2016-04-07": {
            "1. open": "935.7040",
            "2. high": "950.2112",
            "3. low": "927.7706",
            "4. close": "941.0988",
            "5. volume": "688457"
        },
        "2016-04-06": {
            "1. open": "934.6162",
            "2. high": "939.2402",
            "3. low": "926.8184",
            "4. close": "935.2056",
            "5. volume": "353694"
        },
        "2016-04-05": {
            "1. open": "933.8908",
            "2. high": "944.7710",
            "3. low": "927.2266",
            "4. close": "932.1682",
            "5. volume": "837902"
        },
        "2016-04-04": {
            "1. open": "939.4670",
            "2. high": "945.1790",
            "3. low": "928.8586",
            "4. close": "938.5602",
            "5. volume": "468993"
        },
        "2016-04-01": {
            "1. open": "942.0508",
            "2. high": "948.3070",
            "3. low": "930.6266",
            "4. close": "937.2002",
            "5. volume": "829483"
        },
        "2016-03-31": {
            "1. open": "945.6776",
            "2. high": "957.4194",
            "3. low": "937.6082",
            "4. close": "947.7176",
            "5. volume": "1182082"
        },
        "2016-03-30": {
            "1. open": "943.2750",
            "2. high": "952.8406",
            "3. low": "943.1844",
            "4. close": "947.4004",
            "5. volume": "910373"
        },
        "2016-03-29": {
            "1. open": "927.5892",
            "2. high": "943.7736",
            "3. low": "926.9998",
            "4. close": "938.7868",
            "5. volume": "996138"
        },
        "2016-03-28": {
            "1. open": "932.9840",
            "2. high": "935.6588",
            "3. low": "920.7438",
            "4. close": "925.2772",
            "5. volume": "1229227"
        },
        "2016-03-23": {
            "1. open": "949.3044",
            "2. high": "949.3044",
            "3. low": "927.5440",
            "4. close": "933.3014",
            "5. volume": "1415297"
        },
        "2016-03-22": {
            "1. open": "941.2350",
            "2. high": "954.2912",
            "3. low": "940.0108",
            "4. close": "950.6644",
            "5. volume": "1219951"
        },
        "2016-03-21": {
            "1. open": "931.3520",
            "2. high": "942.0508",
            "3. low": "927.9972",
            "4. close": "939.5122",
            "5. volume": "816880"
        },
        "2016-03-18": {
            "1. open": "923.9172",
            "2. high": "932.4400",
            "3. low": "921.4238",
            "4. close": "929.5388",
            "5. volume": "3340883"
        },
        "2016-03-17": {
            "1. open": "932.0774",
            "2. high": "939.6936",
            "3. low": "917.9330",
            "4. close": "920.7890",
            "5. volume": "813282"
        },
        "2016-03-16": {
            "1. open": "925.7304",
            "2. high": "929.9920",
            "3. low": "911.5860",
            "4. close": "926.4106",
            "5. volume": "664847"
        },
        "2016-03-15": {
            "1. open": "925.7304",
            "2. high": "931.1252",
            "3. low": "921.1970",
            "4. close": "925.1864",
            "5. volume": "774500"
        },
        "2016-03-14": {
            "1. open": "923.1464",
            "2. high": "930.2640",
            "3. low": "918.4770",
            "4. close": "923.5090",
            "5. volume": "831897"
        },
        "2016-03-11": {
            "1. open": "921.6504",
            "2. high": "933.4374",
            "3. low": "916.9358",
            "4. close": "920.8798",
            "5. volume": "1001702"
        },
        "2016-03-10": {
            "1. open": "946.3124",
            "2. high": "947.4912",
            "3. low": "914.8502",
            "4. close": "917.5704",
            "5. volume": "1432862"
        },
        "2016-03-09": {
            "1. open": "923.9172",
            "2. high": "946.5844",
            "3. low": "922.4210",
            "4. close": "944.7256",
            "5. volume": "1485163"
        },
        "2016-03-08": {
            "1. open": "912.1302",
            "2. high": "934.7974",
            "3. low": "912.1302",
            "4. close": "931.3066",
            "5. volume": "1713568"
        },
        "2016-03-04": {
            "1. open": "922.1038",
            "2. high": "923.0104",
            "3. low": "910.0902",
            "4. close": "912.5836",
            "5. volume": "11758483"
        },
        "2016-03-03": {
            "1. open": "913.2636",
            "2. high": "922.3304",
            "3. low": "904.4686",
            "4. close": "918.0690",
            "5. volume": "1375566"
        },
        "2016-03-02": {
            "1. open": "899.8898",
            "2. high": "911.4502",
            "3. low": "895.3564",
            "4. close": "907.7780",
            "5. volume": "2139119"
        },
        "2016-03-01": {
            "1. open": "877.2226",
            "2. high": "893.0898",
            "3. low": "874.9558",
            "4. close": "890.5962",
            "5. volume": "1259185"
        },
        "2016-02-29": {
            "1. open": "862.3528",
            "2. high": "900.3432",
            "3. low": "848.9340",
            "4. close": "876.3612",
            "5. volume": "4038014"
        },
        "2016-02-26": {
            "1. open": "861.3554",
            "2. high": "869.0624",
            "3. low": "856.7766",
            "4. close": "861.8090",
            "5. volume": "909004"
        },
        "2016-02-25": {
            "1. open": "867.7024",
            "2. high": "867.7024",
            "3. low": "853.8300",
            "4. close": "856.2780",
            "5. volume": "1344517"
        },
        "2016-02-24": {
            "1. open": "858.0008",
            "2. high": "869.5158",
            "3. low": "854.6008",
            "4. close": "863.6676",
            "5. volume": "5886078"
        },
        "2016-02-23": {
            "1. open": "874.0492",
            "2. high": "876.6786",
            "3. low": "855.0540",
            "4. close": "861.9902",
            "5. volume": "7247224"
        },
        "2016-02-22": {
            "1. open": "857.6382",
            "2. high": "877.5852",
            "3. low": "856.8674",
            "4. close": "872.6438",
            "5. volume": "883811"
        },
        "2016-02-19": {
            "1. open": "853.3314",
            "2. high": "863.5770",
            "3. low": "850.2940",
            "4. close": "856.4140",
            "5. volume": "751758"
        },
        "2016-02-18": {
            "1. open": "872.2358",
            "2. high": "877.4494",
            "3. low": "848.9340",
            "4. close": "853.3314",
            "5. volume": "983260"
        },
        "2016-02-17": {
            "1. open": "846.3046",
            "2. high": "866.7958",
            "3. low": "831.5254",
            "4. close": "863.5770",
            "5. volume": "1475698"
        },
        "2016-02-16": {
            "1. open": "863.8942",
            "2. high": "868.6090",
            "3. low": "840.5016",
            "4. close": "842.9044",
            "5. volume": "1241216"
        },
        "2016-02-15": {
            "1. open": "835.0616",
            "2. high": "861.3102",
            "3. low": "834.1548",
            "4. close": "856.5048",
            "5. volume": "1166524"
        },
        "2016-02-12": {
            "1. open": "844.1736",
            "2. high": "845.9418",
            "3. low": "805.5940",
            "4. close": "821.7332",
            "5. volume": "2751132"
        },
        "2016-02-11": {
            "1. open": "873.1426",
            "2. high": "875.8626",
            "3. low": "830.7548",
            "4. close": "836.3762",
            "5. volume": "2273450"
        },
        "2016-02-10": {
            "1. open": "862.4890",
            "2. high": "882.1188",
            "3. low": "860.4034",
            "4. close": "872.5984",
            "5. volume": "1999261"
        },
        "2016-02-09": {
            "1. open": "862.3528",
            "2. high": "878.1294",
            "3. low": "861.6728",
            "4. close": "867.3396",
            "5. volume": "1450339"
        },
        "2016-02-08": {
            "1. open": "881.2120",
            "2. high": "892.4098",
            "3. low": "868.3370",
            "4. close": "871.8732",
            "5. volume": "1259633"
        },
        "2016-02-05": {
            "1. open": "885.2014",
            "2. high": "890.3696",
            "3. low": "873.1426",
            "4. close": "881.5748",
            "5. volume": "1331991"
        },
        "2016-02-04": {
            "1. open": "897.6230",
            "2. high": "906.6900",
            "3. low": "877.6758",
            "4. close": "883.0708",
            "5. volume": "1232615"
        },
        "2016-02-03": {
            "1. open": "895.9004",
            "2. high": "900.5246",
            "3. low": "884.0226",
            "4. close": "889.1910",
            "5. volume": "1391969"
        },
        "2016-02-02": {
            "1. open": "934.7974",
            "2. high": "935.7040",
            "3. low": "897.8950",
            "4. close": "908.5034",
            "5. volume": "1482252"
        },
        "2016-02-01": {
            "1. open": "942.9576",
            "2. high": "943.8644",
            "3. low": "929.4932",
            "4. close": "932.1682",
            "5. volume": "874539"
        },
        "2016-01-29": {
            "1. open": "924.8238",
            "2. high": "942.4136",
            "3. low": "923.7810",
            "4. close": "938.4694",
            "5. volume": "1133932"
        },
        "2016-01-28": {
            "1. open": "906.6900",
            "2. high": "926.4106",
            "3. low": "904.6500",
            "4. close": "922.0132",
            "5. volume": "1129034"
        },
        "2016-01-27": {
            "1. open": "913.8982",
            "2. high": "915.4848",
            "3. low": "903.1992",
            "4. close": "906.1006",
            "5. volume": "861238"
        },
        "2016-01-25": {
            "1. open": "914.1248",
            "2. high": "923.3732",
            "3. low": "906.8260",
            "4. close": "911.0422",
            "5. volume": "1115248"
        },
        "2016-01-22": {
            "1. open": "902.1566",
            "2. high": "915.8928",
            "3. low": "901.9298",
            "4. close": "910.2716",
            "5. volume": "1390378"
        },
        "2016-01-21": {
            "1. open": "921.4690",
            "2. high": "929.9920",
            "3. low": "886.8788",
            "4. close": "892.9992",
            "5. volume": "3720263"
        },
        "2016-01-20": {
            "1. open": "943.4110",
            "2. high": "943.4110",
            "3. low": "898.0766",
            "4. close": "910.6342",
            "5. volume": "4772635"
        },
        "2016-01-19": {
            "1. open": "929.3572",
            "2. high": "951.1180",
            "3. low": "920.4716",
            "4. close": "946.2218",
            "5. volume": "2178430"
        },
        "2016-01-18": {
            "1. open": "972.9236",
            "2. high": "981.4466",
            "3. low": "915.8476",
            "4. close": "923.0104",
            "5. volume": "2330225"
        },
        "2016-01-15": {
            "1. open": "970.1584",
            "2. high": "987.8388",
            "3. low": "966.5316",
            "4. close": "973.0144",
            "5. volume": "3255450"
        },
        "2016-01-14": {
            "1. open": "962.9954",
            "2. high": "980.1320",
            "3. low": "954.2006",
            "4. close": "962.1794",
            "5. volume": "2386156"
        },
        "2016-01-13": {
            "1. open": "956.3766",
            "2. high": "985.9348",
            "3. low": "924.2346",
            "4. close": "976.8224",
            "5. volume": "5727612"
        },
        "2016-01-12": {
            "1. open": "955.6512",
            "2. high": "965.6248",
            "3. low": "943.9096",
            "4. close": "947.5818",
            "5. volume": "1822208"
        },
        "2016-01-11": {
            "1. open": "916.6636",
            "2. high": "961.0462",
            "3. low": "916.6636",
            "4. close": "953.4300",
            "5. volume": "3478525"
        },
        "2016-01-08": {
            "1. open": "923.9172",
            "2. high": "935.8402",
            "3. low": "906.7354",
            "4. close": "928.4958",
            "5. volume": "28300024"
        },
        "2016-01-07": {
            "1. open": "928.2694",
            "2. high": "931.7146",
            "3. low": "914.1702",
            "4. close": "917.1622",
            "5. volume": "1512428"
        },
        "2016-01-06": {
            "1. open": "911.2234",
            "2. high": "941.1444",
            "3. low": "907.1886",
            "4. close": "935.6588",
            "5. volume": "3836083"
        },
        "2016-01-05": {
            "1. open": "908.5034",
            "2. high": "915.7570",
            "3. low": "903.8340",
            "4. close": "911.3142",
            "5. volume": "1189900"
        },
        "2016-01-04": {
            "1. open": "912.1302",
            "2. high": "919.5652",
            "3. low": "895.1750",
            "4. close": "902.5192",
            "5. volume": "1104923"
        },
        "2016-01-01": {
            "1. open": "915.7570",
            "2. high": "924.8238",
            "3. low": "914.6236",
            "4. close": "920.6078",
            "5. volume": "1326887"
        },
        "2015-12-31": {
            "1. open": "910.3168",
            "2. high": "922.1038",
            "3. low": "906.6900",
            "4. close": "918.1142",
            "5. volume": "974934"
        },
        "2015-12-30": {
            "1. open": "920.9252",
            "2. high": "922.1038",
            "3. low": "908.5940",
            "4. close": "911.0874",
            "5. volume": "419446"
        },
        "2015-12-29": {
            "1. open": "918.4770",
            "2. high": "923.4638",
            "3. low": "913.4902",
            "4. close": "920.4264",
            "5. volume": "1005409"
        },
        "2015-12-28": {
            "1. open": "910.3168",
            "2. high": "918.9758",
            "3. low": "907.5966",
            "4. close": "914.4422",
            "5. volume": "1177782"
        },
        "2015-12-24": {
            "1. open": "911.6768",
            "2. high": "913.9436",
            "3. low": "903.1540",
            "4. close": "907.5060",
            "5. volume": "591209"
        },
        "2015-12-23": {
            "1. open": "900.7060",
            "2. high": "912.1302",
            "3. low": "898.4392",
            "4. close": "909.9086",
            "5. volume": "916822"
        },
        "2015-12-22": {
            "1. open": "898.6204",
            "2. high": "908.9568",
            "3. low": "892.1830",
            "4. close": "895.3564",
            "5. volume": "1063650"
        },
        "2015-12-21": {
            "1. open": "896.3084",
            "2. high": "905.0580",
            "3. low": "893.0898",
            "4. close": "899.6632",
            "5. volume": "1081413"
        },
        "2015-12-18": {
            "1. open": "909.4102",
            "2. high": "914.8502",
            "3. low": "897.7592",
            "4. close": "899.4818",
            "5. volume": "1020713"
        },
        "2015-12-17": {
            "1. open": "888.7830",
            "2. high": "918.7036",
            "3. low": "886.7430",
            "4. close": "914.2610",
            "5. volume": "2318736"
        },
        "2015-12-16": {
            "1. open": "882.5720",
            "2. high": "894.8124",
            "3. low": "882.5720",
            "4. close": "886.7430",
            "5. volume": "757298"
        },
        "2015-12-15": {
            "1. open": "866.7958",
            "2. high": "886.6522",
            "3. low": "864.0756",
            "4. close": "884.8388",
            "5. volume": "987747"
        },
        "2015-12-14": {
            "1. open": "858.1822",
            "2. high": "872.8706",
            "3. low": "858.1822",
            "4. close": "866.2970",
            "5. volume": "1018185"
        },
        "2015-12-11": {
            "1. open": "861.4462",
            "2. high": "869.3796",
            "3. low": "854.9180",
            "4. close": "863.3956",
            "5. volume": "1496260"
        },
        "2015-12-10": {
            "1. open": "835.1974",
            "2. high": "864.4382",
            "3. low": "834.3816",
            "4. close": "861.2648",
            "5. volume": "1570451"
        },
        "2015-12-09": {
            "1. open": "852.2886",
            "2. high": "856.2328",
            "3. low": "827.8080",
            "4. close": "830.4828",
            "5. volume": "1420062"
        },
        "2015-12-08": {
            "1. open": "861.4462",
            "2. high": "864.9822",
            "3. low": "850.2034",
            "4. close": "854.5102",
            "5. volume": "902422"
        },
        "2015-12-07": {
            "1. open": "876.7694",
            "2. high": "882.1188",
            "3. low": "862.2622",
            "4. close": "864.7102",
            "5. volume": "776289"
        },
        "2015-12-04": {
            "1. open": "882.6626",
            "2. high": "884.9294",
            "3. low": "872.1452",
            "4. close": "875.6358",
            "5. volume": "741861"
        },
        "2015-12-03": {
            "1. open": "886.2894",
            "2. high": "896.0364",
            "3. low": "882.5268",
            "4. close": "885.6548",
            "5. volume": "1279258"
        },
        "2015-12-02": {
            "1. open": "876.2252",
            "2. high": "887.2868",
            "3. low": "875.6812",
            "4. close": "885.4736",
            "5. volume": "682675"
        },
        "2015-12-01": {
            "1. open": "876.2252",
            "2. high": "887.1962",
            "3. low": "872.2358",
            "4. close": "875.4546",
            "5. volume": "683390"
        },
        "2015-11-30": {
            "1. open": "885.9720",
            "2. high": "892.0016",
            "3. low": "874.0492",
            "4. close": "877.6758",
            "5. volume": "693085"
        },
        "2015-11-27": {
            "1. open": "897.6230",
            "2. high": "899.4366",
            "3. low": "883.4334",
            "4. close": "887.6950",
            "5. volume": "684254"
        },
        "2015-11-26": {
            "1. open": "879.3988",
            "2. high": "898.1672",
            "3. low": "878.0840",
            "4. close": "895.5378",
            "5. volume": "1212449"
        },
        "2015-11-24": {
            "1. open": "863.2142",
            "2. high": "880.3962",
            "3. low": "862.0356",
            "4. close": "877.6758",
            "5. volume": "922350"
        },
        "2015-11-23": {
            "1. open": "859.1340",
            "2. high": "866.4784",
            "3. low": "857.4114",
            "4. close": "863.2596",
            "5. volume": "673549"
        },
        "2015-11-20": {
            "1. open": "848.1178",
            "2. high": "863.2596",
            "3. low": "839.0510",
            "4. close": "857.6834",
            "5. volume": "1227438"
        },
        "2015-11-19": {
            "1. open": "833.7016",
            "2. high": "850.0220",
            "3. low": "832.3414",
            "4. close": "847.0298",
            "5. volume": "912562"
        },
        "2015-11-18": {
            "1. open": "840.5016",
            "2. high": "844.7178",
            "3. low": "825.0880",
            "4. close": "827.2186",
            "5. volume": "928593"
        },
        "2015-11-17": {
            "1. open": "849.2966",
            "2. high": "851.1098",
            "3. low": "839.5496",
            "4. close": "840.9550",
            "5. volume": "692516"
        },
        "2015-11-16": {
            "1. open": "842.3150",
            "2. high": "853.9208",
            "3. low": "838.4162",
            "4. close": "845.9872",
            "5. volume": "1603438"
        },
        "2015-11-13": {
            "1. open": "832.3414",
            "2. high": "849.7046",
            "3. low": "829.6214",
            "4. close": "843.4030",
            "5. volume": "1111566"
        },
        "2015-11-10": {
            "1. open": "867.7932",
            "2. high": "869.4704",
            "3. low": "831.4348",
            "4. close": "835.9230",
            "5. volume": "1123583"
        },
        "2015-11-09": {
            "1. open": "847.7552",
            "2. high": "872.4626",
            "3. low": "838.6884",
            "4. close": "870.4224",
            "5. volume": "1080238"
        },
        "2015-11-06": {
            "1. open": "850.4752",
            "2. high": "864.9822",
            "3. low": "850.4752",
            "4. close": "863.5770",
            "5. volume": "708583"
        },
        "2015-11-05": {
            "1. open": "862.2622",
            "2. high": "862.7156",
            "3. low": "845.9872",
            "4. close": "849.4326",
            "5. volume": "984189"
        },
        "2015-11-04": {
            "1. open": "881.3026",
            "2. high": "884.0226",
            "3. low": "858.3634",
            "4. close": "863.2596",
            "5. volume": "697793"
        },
        "2015-11-03": {
            "1. open": "872.2358",
            "2. high": "879.4894",
            "3. low": "872.2358",
            "4. close": "876.2252",
            "5. volume": "734556"
        },
        "2015-11-02": {
            "1. open": "857.8196",
            "2. high": "870.8758",
            "3. low": "857.0488",
            "4. close": "869.6518",
            "5. volume": "630899"
        },
        "2015-10-30": {
            "1. open": "853.6940",
            "2. high": "866.5690",
            "3. low": "853.0140",
            "4. close": "859.4060",
            "5. volume": "697531"
        },
        "2015-10-29": {
            "1. open": "851.2006",
            "2. high": "856.7766",
            "3. low": "848.2086",
            "4. close": "853.6940",
            "5. volume": "493920"
        },
        "2015-10-28": {
            "1. open": "850.4752",
            "2. high": "856.3688",
            "3. low": "843.5390",
            "4. close": "849.7952",
            "5. volume": "567776"
        },
        "2015-10-27": {
            "1. open": "853.9208",
            "2. high": "859.3154",
            "3. low": "850.0220",
            "4. close": "851.5634",
            "5. volume": "576874"
        },
        "2015-10-26": {
            "1. open": "868.6544",
            "2. high": "873.1426",
            "3. low": "852.2886",
            "4. close": "855.0086",
            "5. volume": "610268"
        },
        "2015-10-23": {
            "1. open": "872.3264",
            "2. high": "882.5268",
            "3. low": "862.0808",
            "4. close": "866.6596",
            "5. volume": "968307"
        },
        "2015-10-21": {
            "1. open": "866.7958",
            "2. high": "883.1162",
            "3. low": "863.8942",
            "4. close": "865.6622",
            "5. volume": "1171188"
        },
        "2015-10-20": {
            "1. open": "873.1426",
            "2. high": "876.5880",
            "3. low": "862.3528",
            "4. close": "866.2970",
            "5. volume": "835774"
        },
        "2015-10-19": {
            "1. open": "853.7392",
            "2. high": "875.1372",
            "3. low": "853.7392",
            "4. close": "873.5052",
            "5. volume": "3238890"
        },
        "2015-10-16": {
            "1. open": "820.5544",
            "2. high": "829.3494",
            "3. low": "819.6476",
            "4. close": "827.0826",
            "5. volume": "938934"
        },
        "2015-10-15": {
            "1. open": "822.5944",
            "2. high": "825.6320",
            "3. low": "816.1118",
            "4. close": "819.6476",
            "5. volume": "766513"
        },
        "2015-10-14": {
            "1. open": "809.8102",
            "2. high": "819.6476",
            "3. low": "809.0396",
            "4. close": "817.8344",
            "5. volume": "675996"
        },
        "2015-10-13": {
            "1. open": "804.9594",
            "2. high": "811.4876",
            "3. low": "800.6072",
            "4. close": "809.2662",
            "5. volume": "515015"
        },
        "2015-10-12": {
            "1. open": "806.9540",
            "2. high": "816.6104",
            "3. low": "805.5940",
            "4. close": "808.8128",
            "5. volume": "583149"
        },
        "2015-10-09": {
            "1. open": "813.1650",
            "2. high": "820.4638",
            "3. low": "799.7914",
            "4. close": "803.6446",
            "5. volume": "1021533"
        },
        "2015-10-08": {
            "1. open": "828.8506",
            "2. high": "829.6214",
            "3. low": "803.8714",
            "4. close": "806.1834",
            "5. volume": "1185474"
        },
        "2015-10-07": {
            "1. open": "812.2130",
            "2. high": "831.4348",
            "3. low": "806.9994",
            "4. close": "828.5786",
            "5. volume": "1295653"
        },
        "2015-10-06": {
            "1. open": "809.7650",
            "2. high": "815.1144",
            "3. low": "802.9194",
            "4. close": "812.3036",
            "5. volume": "944616"
        },
        "2015-10-05": {
            "1. open": "784.2868",
            "2. high": "806.8634",
            "3. low": "782.0202",
            "4. close": "803.5540",
            "5. volume": "1490086"
        },
        "2015-10-01": {
            "1. open": "790.6336",
            "2. high": "791.0870",
            "3. low": "778.6654",
            "4. close": "781.8388",
            "5. volume": "699740"
        },
        "2015-09-30": {
            "1. open": "768.9186",
            "2. high": "782.4736",
            "3. low": "760.3502",
            "4. close": "780.2068",
            "5. volume": "1396168"
        },
        "2015-09-29": {
            "1. open": "751.6462",
            "2. high": "770.0518",
            "3. low": "749.4246",
            "4. close": "760.8488",
            "5. volume": "1764003"
        },
        "2015-09-28": {
            "1. open": "759.7156",
            "2. high": "762.4356",
            "3. low": "752.5526",
            "4. close": "756.4968",
            "5. volume": "3142194"
        },
        "2015-09-24": {
            "1. open": "768.8732",
            "2. high": "768.8732",
            "3. low": "757.1314",
            "4. close": "759.7156",
            "5. volume": "2948254"
        },
        "2015-09-23": {
            "1. open": "761.6196",
            "2. high": "776.8066",
            "3. low": "761.6196",
            "4. close": "771.9560",
            "5. volume": "1680775"
        },
        "2015-09-22": {
            "1. open": "797.9778",
            "2. high": "801.9220",
            "3. low": "766.1530",
            "4. close": "768.3744",
            "5. volume": "2923000"
        },
        "2015-09-21": {
            "1. open": "797.8872",
            "2. high": "804.9140",
            "3. low": "793.9884",
            "4. close": "795.8020",
            "5. volume": "715266"
        },
        "2015-09-18": {
            "1. open": "795.6204",
            "2. high": "815.1144",
            "3. low": "795.2578",
            "4. close": "811.5782",
            "5. volume": "2255412"
        },
        "2015-09-16": {
            "1. open": "788.8204",
            "2. high": "795.5298",
            "3. low": "784.2868",
            "4. close": "790.7244",
            "5. volume": "1146224"
        },
        "2015-09-15": {
            "1. open": "781.5668",
            "2. high": "788.5030",
            "3. low": "776.3080",
            "4. close": "786.5990",
            "5. volume": "1343657"
        },
        "2015-09-14": {
            "1. open": "781.3854",
            "2. high": "783.7428",
            "3. low": "772.5906",
            "4. close": "782.5190",
            "5. volume": "985736"
        },
        "2015-09-11": {
            "1. open": "791.8578",
            "2. high": "794.5326",
            "3. low": "777.3054",
            "4. close": "780.7054",
            "5. volume": "1468849"
        },
        "2015-09-10": {
            "1. open": "779.8442",
            "2. high": "788.8204",
            "3. low": "776.1266",
            "4. close": "786.0548",
            "5. volume": "1488268"
        },
        "2015-09-09": {
            "1. open": "778.8468",
            "2. high": "796.5272",
            "3. low": "771.9106",
            "4. close": "791.5858",
            "5. volume": "1659054"
        },
        "2015-09-08": {
            "1. open": "757.9930",
            "2. high": "773.5880",
            "3. low": "748.9258",
            "4. close": "769.7344",
            "5. volume": "1164933"
        },
        "2015-09-07": {
            "1. open": "758.8994",
            "2. high": "765.2464",
            "3. low": "750.5126",
            "4. close": "755.3182",
            "5. volume": "717790"
        },
        "2015-09-04": {
            "1. open": "768.0572",
            "2. high": "771.0038",
            "3. low": "748.2458",
            "4. close": "757.6302",
            "5. volume": "2569435"
        },
        "2015-09-03": {
            "1. open": "774.2226",
            "2. high": "780.1160",
            "3. low": "766.1984",
            "4. close": "774.0866",
            "5. volume": "838524"
        },
        "2015-09-02": {
            "1. open": "770.6866",
            "2. high": "776.9880",
            "3. low": "764.6118",
            "4. close": "770.0518",
            "5. volume": "1486512"
        },
        "2015-09-01": {
            "1. open": "772.9986",
            "2. high": "773.4066",
            "3. low": "757.2676",
            "4. close": "761.7556",
            "5. volume": "2707929"
        },
        "2015-08-31": {
            "1. open": "789.0470",
            "2. high": "789.9084",
            "3. low": "774.7666",
            "4. close": "776.8522",
            "5. volume": "1421862"
        },
        "2015-08-28": {
            "1. open": "797.4792",
            "2. high": "800.6072",
            "3. low": "785.2842",
            "4. close": "789.9084",
            "5. volume": "966159"
        },
        "2015-08-27": {
            "1. open": "787.2790",
            "2. high": "797.8872",
            "3. low": "777.6228",
            "4. close": "788.4122",
            "5. volume": "1366210"
        },
        "2015-08-26": {
            "1. open": "768.7824",
            "2. high": "793.1724",
            "3. low": "762.9344",
            "4. close": "773.8146",
            "5. volume": "1608841"
        },
        "2015-08-25": {
            "1. open": "761.6196",
            "2. high": "780.6602",
            "3. low": "747.4752",
            "4. close": "773.3160",
            "5. volume": "2748386"
        },
        "2015-08-24": {
            "1. open": "806.9540",
            "2. high": "806.9540",
            "3. low": "742.5790",
            "4. close": "751.6006",
            "5. volume": "3695086"
        },
        "2015-08-21": {
            "1. open": "825.0880",
            "2. high": "826.7200",
            "3. low": "813.6182",
            "4. close": "822.6400",
            "5. volume": "2257495"
        },
        "2015-08-20": {
            "1. open": "870.3318",
            "2. high": "870.4224",
            "3. low": "830.7548",
            "4. close": "833.1122",
            "5. volume": "1773804"
        },
        "2015-08-19": {
            "1. open": "856.7314",
            "2. high": "870.8304",
            "3. low": "851.9714",
            "4. close": "863.8036",
            "5. volume": "1207995"
        },
        "2015-08-18": {
            "1. open": "866.0702",
            "2. high": "869.3796",
            "3. low": "854.1020",
            "4. close": "856.2328",
            "5. volume": "1061587"
        },
        "2015-08-17": {
            "1. open": "876.7694",
            "2. high": "876.8146",
            "3. low": "858.9076",
            "4. close": "861.4008",
            "5. volume": "1123962"
        },
        "2015-08-14": {
            "1. open": "851.0192",
            "2. high": "881.2574",
            "3. low": "847.6646",
            "4. close": "876.8146",
            "5. volume": "1518808"
        },
        "2015-08-13": {
            "1. open": "859.5422",
            "2. high": "865.0728",
            "3. low": "844.3552",
            "4. close": "847.6646",
            "5. volume": "915946"
        },
        "2015-08-12": {
            "1. open": "876.1800",
            "2. high": "876.1800",
            "3. low": "852.4246",
            "4. close": "855.0540",
            "5. volume": "1580587"
        },
        "2015-08-11": {
            "1. open": "884.9294",
            "2. high": "884.9294",
            "3. low": "869.1078",
            "4. close": "876.1800",
            "5. volume": "1087915"
        },
        "2015-08-10": {
            "1. open": "893.0898",
            "2. high": "897.4418",
            "3. low": "876.0894",
            "4. close": "879.5800",
            "5. volume": "778001"
        },
        "2015-08-07": {
            "1. open": "889.4630",
            "2. high": "901.2498",
            "3. low": "884.2948",
            "4. close": "892.4098",
            "5. volume": "1009076"
        },
        "2015-08-06": {
            "1. open": "901.2498",
            "2. high": "901.2498",
            "3. low": "886.7430",
            "4. close": "888.0122",
            "5. volume": "967415"
        },
        "2015-08-05": {
            "1. open": "897.6230",
            "2. high": "906.6900",
            "3. low": "892.1830",
            "4. close": "895.4924",
            "5. volume": "1061591"
        },
        "2015-08-04": {
            "1. open": "907.8234",
            "2. high": "911.6316",
            "3. low": "888.6924",
            "4. close": "895.9004",
            "5. volume": "1433936"
        },
        "2015-08-03": {
            "1. open": "907.7328",
            "2. high": "918.6584",
            "3. low": "905.0580",
            "4. close": "907.7328",
            "5. volume": "1312613"
        },
        "2015-07-31": {
            "1. open": "908.5034",
            "2. high": "913.8528",
            "3. low": "897.6230",
            "4. close": "908.1860",
            "5. volume": "1420477"
        },
        "2015-07-30": {
            "1. open": "908.2314",
            "2. high": "913.9436",
            "3. low": "900.3886",
            "4. close": "906.0554",
            "5. volume": "1208338"
        },
        "2015-07-29": {
            "1. open": "917.5704",
            "2. high": "917.9784",
            "3. low": "899.6178",
            "4. close": "902.5646",
            "5. volume": "969749"
        },
        "2015-07-28": {
            "1. open": "915.3036",
            "2. high": "921.8772",
            "3. low": "906.9166",
            "4. close": "915.7116",
            "5. volume": "1306253"
        },
        "2015-07-27": {
            "1. open": "931.1708",
            "2. high": "938.4242",
            "3. low": "907.8686",
            "4. close": "911.9490",
            "5. volume": "1767472"
        },
        "2015-07-24": {
            "1. open": "948.5792",
            "2. high": "952.0244",
            "3. low": "926.2746",
            "4. close": "929.4026",
            "5. volume": "1172133"
        },
        "2015-07-23": {
            "1. open": "956.5580",
            "2. high": "967.4384",
            "3. low": "943.8644",
            "4. close": "948.0804",
            "5. volume": "2464688"
        },
        "2015-07-22": {
            "1. open": "913.3090",
            "2. high": "955.1980",
            "3. low": "911.3596",
            "4. close": "952.4326",
            "5. volume": "3335101"
        },
        "2015-07-21": {
            "1. open": "930.8988",
            "2. high": "932.0774",
            "3. low": "909.3194",
            "4. close": "913.4902",
            "5. volume": "1060747"
        },
        "2015-07-20": {
            "1. open": "930.3546",
            "2. high": "933.8000",
            "3. low": "923.1010",
            "4. close": "929.1306",
            "5. volume": "1241838"
        },
        "2015-07-17": {
            "1. open": "927.5440",
            "2. high": "934.7974",
            "3. low": "923.0104",
            "4. close": "926.7732",
            "5. volume": "1636760"
        },
        "2015-07-16": {
            "1. open": "918.0236",
            "2. high": "931.6240",
            "3. low": "917.0264",
            "4. close": "928.1332",
            "5. volume": "2067452"
        },
        "2015-07-15": {
            "1. open": "906.6900",
            "2. high": "919.3836",
            "3. low": "905.7834",
            "4. close": "917.0264",
            "5. volume": "2001740"
        },
        "2015-07-14": {
            "1. open": "914.3062",
            "2. high": "917.0716",
            "3. low": "902.3832",
            "4. close": "904.5140",
            "5. volume": "1218905"
        },
        "2015-07-13": {
            "1. open": "907.5966",
            "2. high": "917.7970",
            "3. low": "902.5192",
            "4. close": "913.2182",
            "5. volume": "1750205"
        },
        "2015-07-10": {
            "1. open": "901.8392",
            "2. high": "910.0902",
            "3. low": "897.9860",
            "4. close": "908.0954",
            "5. volume": "1323524"
        },
        "2015-07-09": {
            "1. open": "902.4740",
            "2. high": "908.0048",
            "3. low": "892.4550",
            "4. close": "895.1750",
            "5. volume": "1632605"
        },
        "2015-07-08": {
            "1. open": "906.6900",
            "2. high": "914.1248",
            "3. low": "898.0312",
            "4. close": "901.9754",
            "5. volume": "1658897"
        },
        "2015-07-07": {
            "1. open": "919.3836",
            "2. high": "921.6504",
            "3. low": "906.9622",
            "4. close": "909.7728",
            "5. volume": "862244"
        },
        "2015-07-06": {
            "1. open": "906.6900",
            "2. high": "923.7810",
            "3. low": "903.0634",
            "4. close": "920.5624",
            "5. volume": "2279717"
        },
        "2015-07-03": {
            "1. open": "916.5730",
            "2. high": "918.9304",
            "3. low": "909.8180",
            "4. close": "912.8102",
            "5. volume": "2152146"
        },
        "2015-07-02": {
            "1. open": "913.0822",
            "2. high": "924.7784",
            "3. low": "912.2662",
            "4. close": "916.0290",
            "5. volume": "2364136"
        },
        "2015-07-01": {
            "1. open": "908.8660",
            "2. high": "916.3464",
            "3. low": "908.5034",
            "4. close": "911.9034",
            "5. volume": "1872821"
        },
        "2015-06-30": {
            "1. open": "897.6230",
            "2. high": "909.8634",
            "3. low": "895.8098",
            "4. close": "907.0980",
            "5. volume": "1973010"
        },
        "2015-06-29": {
            "1. open": "893.0898",
            "2. high": "900.8872",
            "3. low": "881.8468",
            "4. close": "898.3030",
            "5. volume": "2168250"
        },
        "2015-06-26": {
            "1. open": "908.7302",
            "2. high": "919.2022",
            "3. low": "902.6098",
            "4. close": "906.2822",
            "5. volume": "2229354"
        },
        "2015-06-25": {
            "1. open": "898.0766",
            "2. high": "914.8954",
            "3. low": "893.2256",
            "4. close": "910.9060",
            "5. volume": "3144306"
        },
        "2015-06-24": {
            "1. open": "902.3832",
            "2. high": "912.6290",
            "3. low": "893.9964",
            "4. close": "898.3030",
            "5. volume": "2664851"
        },
        "2015-06-23": {
            "1. open": "900.1166",
            "2. high": "908.8660",
            "3. low": "898.3030",
            "4. close": "901.9298",
            "5. volume": "2051990"
        },
        "2015-06-22": {
            "1. open": "903.8792",
            "2. high": "914.5784",
            "3. low": "894.5856",
            "4. close": "898.8472",
            "5. volume": "2623667"
        },
        "2015-06-19": {
            "1. open": "891.2762",
            "2. high": "912.1302",
            "3. low": "891.2762",
            "4. close": "903.5166",
            "5. volume": "4332708"
        },
        "2015-06-18": {
            "1. open": "847.2112",
            "2. high": "890.3696",
            "3. low": "845.9418",
            "4. close": "887.6950",
            "5. volume": "5666819"
        },
        "2015-06-17": {
            "1. open": "820.5544",
            "2. high": "852.6514",
            "3. low": "810.9436",
            "4. close": "844.2192",
            "5. volume": "3512452"
        },
        "2015-06-16": {
            "1. open": "815.9302",
            "2. high": "821.3706",
            "3. low": "809.2208",
            "4. close": "819.6024",
            "5. volume": "1263793"
        },
        "2015-06-15": {
            "1. open": "810.3088",
            "2. high": "820.1918",
            "3. low": "806.9540",
            "4. close": "816.9276",
            "5. volume": "1048992"
        },
        "2015-06-12": {
            "1. open": "797.2526",
            "2. high": "809.2208",
            "3. low": "796.8446",
            "4. close": "806.1834",
            "5. volume": "1603632"
        },
        "2015-06-11": {
            "1. open": "822.2772",
            "2. high": "824.1358",
            "3. low": "792.4472",
            "4. close": "795.3484",
            "5. volume": "1682249"
        },
        "2015-06-10": {
            "1. open": "802.4208",
            "2. high": "824.9974",
            "3. low": "802.4208",
            "4. close": "821.3706",
            "5. volume": "1167735"
        },
        "2015-06-09": {
            "1. open": "802.6472",
            "2. high": "807.4076",
            "3. low": "796.0738",
            "4. close": "801.4234",
            "5. volume": "823805"
        },
        "2015-06-08": {
            "1. open": "824.0000",
            "2. high": "825.6774",
            "3. low": "801.1966",
            "4. close": "802.6472",
            "5. volume": "875791"
        },
        "2015-06-05": {
            "1. open": "825.0880",
            "2. high": "831.1174",
            "3. low": "819.6476",
            "4. close": "821.5064",
            "5. volume": "1161949"
        },
        "2015-06-04": {
            "1. open": "818.8318",
            "2. high": "830.4374",
            "3. low": "811.5330",
            "4. close": "827.3548",
            "5. volume": "1864689"
        },
        "2015-06-03": {
            "1. open": "815.1144",
            "2. high": "825.4054",
            "3. low": "806.0476",
            "4. close": "812.3036",
            "5. volume": "1799704"
        },
        "2015-06-02": {
            "1. open": "819.7838",
            "2. high": "832.7948",
            "3. low": "807.9968",
            "4. close": "814.8424",
            "5. volume": "2253453"
        },
        "2015-06-01": {
            "1. open": "795.1672",
            "2. high": "819.6476",
            "3. low": "795.1672",
            "4. close": "817.2450",
            "5. volume": "1095849"
        },
        "2015-05-29": {
            "1. open": "797.4340",
            "2. high": "803.7808",
            "3. low": "792.4472",
            "4. close": "795.3032",
            "5. volume": "2518717"
        },
        "2015-05-28": {
            "1. open": "804.1434",
            "2. high": "810.5808",
            "3. low": "791.9030",
            "4. close": "794.9404",
            "5. volume": "950936"
        },
        "2015-05-27": {
            "1. open": "801.6046",
            "2. high": "807.6794",
            "3. low": "798.5672",
            "4. close": "804.1888",
            "5. volume": "761752"
        },
        "2015-05-26": {
            "1. open": "811.9408",
            "2. high": "812.8476",
            "3. low": "800.7886",
            "4. close": "802.1034",
            "5. volume": "623400"
        },
        "2015-05-25": {
            "1. open": "817.2450",
            "2. high": "822.9118",
            "3. low": "808.9488",
            "4. close": "810.7622",
            "5. volume": "770147"
        },
        "2015-05-22": {
            "1. open": "813.4824",
            "2. high": "820.3732",
            "3. low": "813.3008",
            "4. close": "818.4238",
            "5. volume": "764474"
        },
        "2015-05-21": {
            "1. open": "825.3146",
            "2. high": "830.0748",
            "3. low": "810.5808",
            "4. close": "813.2102",
            "5. volume": "1958832"
        },
        "2015-05-20": {
            "1. open": "816.0212",
            "2. high": "824.6346",
            "3. low": "815.0238",
            "4. close": "822.7306",
            "5. volume": "1219253"
        },
        "2015-05-19": {
            "1. open": "808.7676",
            "2. high": "820.5092",
            "3. low": "804.3246",
            "4. close": "811.9408",
            "5. volume": "1613537"
        },
        "2015-05-18": {
            "1. open": "794.4418",
            "2. high": "808.8582",
            "3. low": "791.5404",
            "4. close": "807.4076",
            "5. volume": "1061219"
        },
        "2015-05-15": {
            "1. open": "799.0658",
            "2. high": "803.6900",
            "3. low": "789.9084",
            "4. close": "792.4016",
            "5. volume": "807661"
        },
        "2015-05-14": {
            "1. open": "799.9272",
            "2. high": "803.3274",
            "3. low": "789.7270",
            "4. close": "796.5272",
            "5. volume": "1276658"
        },
        "2015-05-13": {
            "1. open": "793.3538",
            "2. high": "806.0476",
            "3. low": "777.8494",
            "4. close": "802.2394",
            "5. volume": "1766418"
        },
        "2015-05-12": {
            "1. open": "811.4876",
            "2. high": "811.4876",
            "3. low": "784.5136",
            "4. close": "787.3242",
            "5. volume": "1507199"
        },
        "2015-05-11": {
            "1. open": "808.7676",
            "2. high": "815.0690",
            "3. low": "800.7886",
            "4. close": "812.1676",
            "5. volume": "1484117"
        },
        "2015-05-08": {
            "1. open": "789.7270",
            "2. high": "810.0370",
            "3. low": "783.0174",
            "4. close": "806.8634",
            "5. volume": "1975509"
        },
        "2015-05-07": {
            "1. open": "795.4392",
            "2. high": "796.9804",
            "3. low": "779.7534",
            "4. close": "788.2764",
            "5. volume": "1776631"
        },
        "2015-05-06": {
            "1. open": "807.9062",
            "2. high": "812.7570",
            "3. low": "790.6336",
            "4. close": "797.2072",
            "5. volume": "2150955"
        },
        "2015-05-05": {
            "1. open": "809.6742",
            "2. high": "817.6076",
            "3. low": "802.4208",
            "4. close": "807.7702",
            "5. volume": "1442008"
        },
        "2015-05-04": {
            "1. open": "786.1002",
            "2. high": "809.9008",
            "3. low": "780.8416",
            "4. close": "807.3620",
            "5. volume": "1442493"
        },
        "2015-04-30": {
            "1. open": "772.2280",
            "2. high": "785.1028",
            "3. low": "769.3266",
            "4. close": "782.3374",
            "5. volume": "1348580"
        },
        "2015-04-29": {
            "1. open": "782.8362",
            "2. high": "789.6816",
            "3. low": "769.1450",
            "4. close": "771.8198",
            "5. volume": "1248508"
        },
        "2015-04-28": {
            "1. open": "793.3538",
            "2. high": "799.4740",
            "3. low": "779.7534",
            "4. close": "784.2868",
            "5. volume": "1926241"
        },
        "2015-04-27": {
            "1. open": "798.7940",
            "2. high": "804.6874",
            "3. low": "789.7270",
            "4. close": "792.9458",
            "5. volume": "991308"
        },
        "2015-04-24": {
            "1. open": "795.0310",
            "2. high": "801.4688",
            "3. low": "787.3696",
            "4. close": "797.3432",
            "5. volume": "1240699"
        },
        "2015-04-23": {
            "1. open": "802.1034",
            "2. high": "806.8634",
            "3. low": "788.1404",
            "4. close": "795.1672",
            "5. volume": "1253944"
        },
        "2015-04-22": {
            "1. open": "798.4314",
            "2. high": "803.8714",
            "3. low": "786.6442",
            "4. close": "797.7966",
            "5. volume": "1221328"
        },
        "2015-04-21": {
            "1. open": "805.1408",
            "2. high": "811.5330",
            "3. low": "791.0416",
            "4. close": "794.1698",
            "5. volume": "1716698"
        },
        "2015-04-20": {
            "1. open": "849.1604",
            "2. high": "850.4298",
            "3. low": "796.7540",
            "4. close": "802.9194",
            "5. volume": "3341925"
        },
        "2015-04-17": {
            "1. open": "848.1178",
            "2. high": "855.7340",
            "3. low": "837.0110",
            "4. close": "840.3656",
            "5. volume": "1867176"
        },
        "2015-04-16": {
            "1. open": "839.7310",
            "2. high": "850.1126",
            "3. low": "833.2480",
            "4. close": "840.9098",
            "5. volume": "2018769"
        },
        "2015-04-15": {
            "1. open": "834.9710",
            "2. high": "851.7446",
            "3. low": "822.9118",
            "4. close": "837.5548",
            "5. volume": "2074276"
        },
        "2015-04-13": {
            "1. open": "823.6374",
            "2. high": "838.6884",
            "3. low": "814.7518",
            "4. close": "836.3310",
            "5. volume": "1894506"
        },
        "2015-04-10": {
            "1. open": "811.4876",
            "2. high": "822.0958",
            "3. low": "806.0476",
            "4. close": "819.3306",
            "5. volume": "1932960"
        },
        "2015-04-09": {
            "1. open": "785.2842",
            "2. high": "815.0238",
            "3. low": "779.7534",
            "4. close": "811.4422",
            "5. volume": "4520724"
        },
        "2015-04-08": {
            "1. open": "757.9930",
            "2. high": "788.0496",
            "3. low": "755.2728",
            "4. close": "784.7402",
            "5. volume": "2630043"
        },
        "2015-04-07": {
            "1. open": "748.1100",
            "2. high": "757.9022",
            "3. low": "748.1100",
            "4. close": "755.0914",
            "5. volume": "1030760"
        },
        "2015-04-06": {
            "1. open": "757.3582",
            "2. high": "759.7608",
            "3. low": "744.8006",
            "4. close": "747.1126",
            "5. volume": "886783"
        },
        "2015-04-01": {
            "1. open": "747.9740",
            "2. high": "759.8062",
            "3. low": "738.0458",
            "4. close": "756.6782",
            "5. volume": "1027340"
        },
        "2015-03-31": {
            "1. open": "739.9496",
            "2. high": "754.4114",
            "3. low": "739.9496",
            "4. close": "747.7472",
            "5. volume": "1271162"
        },
        "2015-03-30": {
            "1. open": "739.8590",
            "2. high": "741.6726",
            "3. low": "722.4054",
            "4. close": "734.7364",
            "5. volume": "1823234"
        },
        "2015-03-27": {
            "1. open": "754.9100",
            "2. high": "757.2220",
            "3. low": "726.7120",
            "4. close": "736.0058",
            "5. volume": "2163166"
        },
        "2015-03-26": {
            "1. open": "762.8436",
            "2. high": "769.5532",
            "3. low": "747.6112",
            "4. close": "753.0968",
            "5. volume": "1545140"
        },
        "2015-03-25": {
            "1. open": "771.1398",
            "2. high": "771.1398",
            "3. low": "761.7556",
            "4. close": "765.8812",
            "5. volume": "1542609"
        },
        "2015-03-24": {
            "1. open": "763.8410",
            "2. high": "774.7212",
            "3. low": "763.4782",
            "4. close": "769.5986",
            "5. volume": "1772625"
        },
        "2015-03-23": {
            "1. open": "776.4440",
            "2. high": "782.8816",
            "3. low": "759.8968",
            "4. close": "763.6598",
            "5. volume": "1256060"
        },
        "2015-03-20": {
            "1. open": "776.2174",
            "2. high": "780.6602",
            "3. low": "769.6438",
            "4. close": "774.5854",
            "5. volume": "787935"
        },
        "2015-03-19": {
            "1. open": "793.3538",
            "2. high": "794.2604",
            "3. low": "772.5906",
            "4. close": "776.3534",
            "5. volume": "1028600"
        },
        "2015-03-18": {
            "1. open": "777.9400",
            "2. high": "791.4498",
            "3. low": "775.2200",
            "4. close": "787.6870",
            "5. volume": "1252175"
        },
        "2015-03-17": {
            "1. open": "769.0092",
            "2. high": "779.5722",
            "3. low": "762.5262",
            "4. close": "776.8974",
            "5. volume": "2374744"
        },
        "2015-03-16": {
            "1. open": "774.3134",
            "2. high": "774.3134",
            "3. low": "762.5262",
            "4. close": "763.4782",
            "5. volume": "2293147"
        },
        "2015-03-13": {
            "1. open": "787.9136",
            "2. high": "788.7748",
            "3. low": "767.9664",
            "4. close": "770.8224",
            "5. volume": "1188769"
        },
        "2015-03-12": {
            "1. open": "779.7534",
            "2. high": "785.3748",
            "3. low": "775.7186",
            "4. close": "783.1536",
            "5. volume": "881449"
        },
        "2015-03-11": {
            "1. open": "779.7534",
            "2. high": "788.3670",
            "3. low": "773.5880",
            "4. close": "775.9906",
            "5. volume": "972600"
        },
        "2015-03-10": {
            "1. open": "788.8204",
            "2. high": "793.2632",
            "3. low": "775.5828",
            "4. close": "778.9374",
            "5. volume": "2379122"
        },
        "2015-03-09": {
            "1. open": "801.5140",
            "2. high": "808.5862",
            "3. low": "783.5616",
            "4. close": "787.5964",
            "5. volume": "1208184"
        },
        "2015-03-05": {
            "1. open": "807.8608",
            "2. high": "814.5702",
            "3. low": "797.4340",
            "4. close": "801.8766",
            "5. volume": "1238292"
        },
        "2015-03-04": {
            "1. open": "820.5544",
            "2. high": "824.1812",
            "3. low": "798.2498",
            "4. close": "804.1888",
            "5. volume": "1551860"
        },
        "2015-03-03": {
            "1. open": "788.8204",
            "2. high": "821.9144",
            "3. low": "786.4630",
            "4. close": "817.5170",
            "5. volume": "2858117"
        },
        "2015-03-02": {
            "1. open": "788.6842",
            "2. high": "793.8978",
            "3. low": "776.2628",
            "4. close": "783.1080",
            "5. volume": "1456311"
        },
        "2015-02-27": {
            "1. open": "767.1956",
            "2. high": "780.2068",
            "3. low": "765.7904",
            "4. close": "775.8092",
            "5. volume": "1720946"
        },
        "2015-02-26": {
            "1. open": "767.1050",
            "2. high": "770.6866",
            "3. low": "758.9902",
            "4. close": "763.6598",
            "5. volume": "2556049"
        },
        "2015-02-25": {
            "1. open": "767.9664",
            "2. high": "776.4892",
            "3. low": "763.0704",
            "4. close": "764.8384",
            "5. volume": "2596882"
        },
        "2015-02-24": {
            "1. open": "773.4066",
            "2. high": "777.2148",
            "3. low": "758.9902",
            "4. close": "763.2062",
            "5. volume": "2490903"
        },
        "2015-02-23": {
            "1. open": "788.6390",
            "2. high": "794.6232",
            "3. low": "767.6492",
            "4. close": "771.7292",
            "5. volume": "2143509"
        },
        "2015-02-20": {
            "1. open": "813.3008",
            "2. high": "813.3008",
            "3. low": "790.6336",
            "4. close": "791.7672",
            "5. volume": "2325480"
        },
        "2015-02-19": {
            "1. open": "820.5544",
            "2. high": "822.5038",
            "3. low": "804.7328",
            "4. close": "817.2450",
            "5. volume": "1177959"
        },
        "2015-02-18": {
            "1. open": "816.0212",
            "2. high": "823.2744",
            "3. low": "811.5330",
            "4. close": "817.3358",
            "5. volume": "855225"
        },
        "2015-02-16": {
            "1. open": "834.1548",
            "2. high": "837.7362",
            "3. low": "816.0664",
            "4. close": "818.4238",
            "5. volume": "1110907"
        },
        "2015-02-13": {
            "1. open": "829.6214",
            "2. high": "834.1548",
            "3. low": "824.7706",
            "4. close": "831.6162",
            "5. volume": "1121980"
        },
        "2015-02-12": {
            "1. open": "821.7786",
            "2. high": "829.6214",
            "3. low": "804.5060",
            "4. close": "825.4960",
            "5. volume": "1272910"
        },
        "2015-02-11": {
            "1. open": "802.4208",
            "2. high": "819.8292",
            "3. low": "801.1966",
            "4. close": "816.8824",
            "5. volume": "1063690"
        },
        "2015-02-10": {
            "1. open": "808.7676",
            "2. high": "820.5544",
            "3. low": "781.9296",
            "4. close": "800.3352",
            "5. volume": "1964186"
        },
        "2015-02-09": {
            "1. open": "818.7412",
            "2. high": "830.2560",
            "3. low": "808.7222",
            "4. close": "813.5730",
            "5. volume": "1781763"
        },
        "2015-02-06": {
            "1. open": "839.3230",
            "2. high": "843.3578",
            "3. low": "819.6476",
            "4. close": "825.4960",
            "5. volume": "1220117"
        },
        "2015-02-05": {
            "1. open": "845.4884",
            "2. high": "851.0192",
            "3. low": "832.4774",
            "4. close": "836.2856",
            "5. volume": "1344836"
        },
        "2015-02-04": {
            "1. open": "851.7446",
            "2. high": "855.0994",
            "3. low": "839.3230",
            "4. close": "842.0430",
            "5. volume": "1613093"
        },
        "2015-02-03": {
            "1. open": "827.3548",
            "2. high": "852.4698",
            "3. low": "826.2666",
            "4. close": "849.9766",
            "5. volume": "1747528"
        },
        "2015-02-02": {
            "1. open": "829.7574",
            "2. high": "833.5654",
            "3. low": "821.4612",
            "4. close": "823.1838",
            "5. volume": "3413786"
        },
        "2015-01-30": {
            "1. open": "843.2672",
            "2. high": "845.0352",
            "3. low": "825.0880",
            "4. close": "829.9388",
            "5. volume": "977425"
        },
        "2015-01-29": {
            "1. open": "821.4612",
            "2. high": "847.0752",
            "3. low": "817.8344",
            "4. close": "841.3178",
            "5. volume": "2221213"
        },
        "2015-01-28": {
            "1. open": "802.5114",
            "2. high": "824.8612",
            "3. low": "802.4208",
            "4. close": "821.3252",
            "5. volume": "1607480"
        },
        "2015-01-27": {
            "1. open": "807.1356",
            "2. high": "813.2102",
            "3. low": "798.7032",
            "4. close": "805.8208",
            "5. volume": "1453981"
        },
        "2015-01-23": {
            "1. open": "806.9540",
            "2. high": "813.2102",
            "3. low": "795.5752",
            "4. close": "804.1888",
            "5. volume": "1637224"
        },
        "2015-01-22": {
            "1. open": "820.7358",
            "2. high": "822.3226",
            "3. low": "797.2978",
            "4. close": "801.6046",
            "5. volume": "1716669"
        },
        "2015-01-21": {
            "1. open": "819.6476",
            "2. high": "824.3626",
            "3. low": "809.0396",
            "4. close": "820.2370",
            "5. volume": "1447028"
        },
        "2015-01-20": {
            "1. open": "800.4260",
            "2. high": "819.4212",
            "3. low": "796.6178",
            "4. close": "817.0638",
            "5. volume": "1606047"
        },
        "2015-01-19": {
            "1. open": "788.8204",
            "2. high": "803.1008",
            "3. low": "778.8922",
            "4. close": "797.7514",
            "5. volume": "1859374"
        },
        "2015-01-16": {
            "1. open": "780.6602",
            "2. high": "792.4924",
            "3. low": "772.6360",
            "4. close": "787.9136",
            "5. volume": "1591457"
        },
        "2015-01-15": {
            "1. open": "762.7530",
            "2. high": "789.0016",
            "3. low": "762.6170",
            "4. close": "783.9242",
            "5. volume": "2318587"
        },
        "2015-01-14": {
            "1. open": "764.4304",
            "2. high": "767.8758",
            "3. low": "753.5500",
            "4. close": "757.1314",
            "5. volume": "2702203"
        },
        "2015-01-13": {
            "1. open": "773.1798",
            "2. high": "774.7212",
            "3. low": "762.2088",
            "4. close": "764.3850",
            "5. volume": "1724035"
        },
        "2015-01-12": {
            "1. open": "782.0202",
            "2. high": "782.4736",
            "3. low": "763.7504",
            "4. close": "771.1852",
            "5. volume": "2031178"
        },
        "2015-01-09": {
            "1. open": "767.1956",
            "2. high": "782.0202",
            "3. low": "766.2438",
            "4. close": "780.1616",
            "5. volume": "2062122"
        },
        "2015-01-08": {
            "1. open": "779.6174",
            "2. high": "782.4280",
            "3. low": "763.1610",
            "4. close": "764.2036",
            "5. volume": "3178497"
        },
        "2015-01-07": {
            "1. open": "760.4410",
            "2. high": "778.6654",
            "3. low": "759.0808",
            "4. close": "775.5828",
            "5. volume": "2666502"
        },
        "2015-01-06": {
            "1. open": "790.6336",
            "2. high": "790.6336",
            "3. low": "754.4568",
            "4. close": "758.0836",
            "5. volume": "3938815"
        },
        "2015-01-05": {
            "1. open": "802.9194",
            "2. high": "807.7702",
            "3. low": "793.6258",
            "4. close": "795.2578",
            "5. volume": "1327667"
        },
        "2015-01-02": {
            "1. open": "805.8662",
            "2. high": "812.3944",
            "3. low": "801.5140",
            "4. close": "802.9646",
            "5. volume": "1053268"
        },
        "2015-01-01": {
            "1. open": "802.8740",
            "2. high": "808.9034",
            "3. low": "801.6952",
            "4. close": "805.1860",
            "5. volume": "732634"
        },
        "2014-12-31": {
            "1. open": "798.1140",
            "2. high": "810.3996",
            "3. low": "797.4792",
            "4. close": "807.9968",
            "5. volume": "1326362"
        },
        "2014-12-30": {
            "1. open": "814.5702",
            "2. high": "814.6608",
            "3. low": "795.7566",
            "4. close": "798.4314",
            "5. volume": "1776239"
        },
        "2014-12-29": {
            "1. open": "805.5940",
            "2. high": "816.4744",
            "3. low": "803.8714",
            "4. close": "813.3008",
            "5. volume": "1631337"
        },
        "2014-12-26": {
            "1. open": "804.9594",
            "2. high": "809.4022",
            "3. low": "798.1140",
            "4. close": "806.0476",
            "5. volume": "992649"
        },
        "2014-12-24": {
            "1. open": "811.4876",
            "2. high": "812.9382",
            "3. low": "799.3832",
            "4. close": "804.0528",
            "5. volume": "2712795"
        },
        "2014-12-23": {
            "1. open": "819.1038",
            "2. high": "819.6024",
            "3. low": "808.8128",
            "4. close": "810.4902",
            "5. volume": "1114945"
        },
        "2014-12-22": {
            "1. open": "818.9224",
            "2. high": "821.8692",
            "3. low": "807.9062",
            "4. close": "820.1012",
            "5. volume": "867493"
        },
        "2014-12-19": {
            "1. open": "804.0528",
            "2. high": "823.8186",
            "3. low": "800.0632",
            "4. close": "816.1570",
            "5. volume": "1920660"
        },
        "2014-12-18": {
            "1. open": "797.8872",
            "2. high": "802.6472",
            "3. low": "784.5136",
            "4. close": "798.1140",
            "5. volume": "2158086"
        },
        "2014-12-17": {
            "1. open": "785.9190",
            "2. high": "793.3084",
            "3. low": "783.8790",
            "4. close": "788.7748",
            "5. volume": "2812644"
        },
        "2014-12-16": {
            "1. open": "793.8072",
            "2. high": "800.6072",
            "3. low": "779.7080",
            "4. close": "783.4710",
            "5. volume": "3734602"
        },
        "2014-12-15": {
            "1. open": "794.4418",
            "2. high": "798.7032",
            "3. low": "790.9964",
            "4. close": "796.4820",
            "5. volume": "1795743"
        },
        "2014-12-12": {
            "1. open": "823.2744",
            "2. high": "826.4026",
            "3. low": "798.6578",
            "4. close": "801.1060",
            "5. volume": "3122670"
        },
        "2014-12-11": {
            "1. open": "843.2218",
            "2. high": "843.2218",
            "3. low": "818.9224",
            "4. close": "821.7332",
            "5. volume": "2388635"
        },
        "2014-12-10": {
            "1. open": "845.0352",
            "2. high": "853.1046",
            "3. low": "843.2218",
            "4. close": "845.0804",
            "5. volume": "938506"
        },
        "2014-12-09": {
            "1. open": "854.4646",
            "2. high": "861.4008",
            "3. low": "844.4910",
            "4. close": "851.6540",
            "5. volume": "1107843"
        },
        "2014-12-08": {
            "1. open": "872.5078",
            "2. high": "873.0518",
            "3. low": "854.6460",
            "4. close": "856.8674",
            "5. volume": "976977"
        },
        "2014-12-05": {
            "1. open": "871.3290",
            "2. high": "876.5880",
            "3. low": "866.3422",
            "4. close": "868.3370",
            "5. volume": "1081926"
        },
        "2014-12-04": {
            "1. open": "877.9932",
            "2. high": "883.4334",
            "3. low": "866.8864",
            "4. close": "869.1078",
            "5. volume": "808780"
        },
        "2014-12-03": {
            "1. open": "871.2384",
            "2. high": "882.7534",
            "3. low": "871.2384",
            "4. close": "876.0438",
            "5. volume": "1160648"
        },
        "2014-12-02": {
            "1. open": "874.4120",
            "2. high": "880.3054",
            "3. low": "868.9264",
            "4. close": "872.6890",
            "5. volume": "1096334"
        },
        "2014-12-01": {
            "1. open": "897.0792",
            "2. high": "899.1644",
            "3. low": "869.6970",
            "4. close": "872.0090",
            "5. volume": "1445853"
        },
        "2014-11-28": {
            "1. open": "896.9430",
            "2. high": "921.3784",
            "3. low": "891.7750",
            "4. close": "898.3938",
            "5. volume": "2770620"
        },
        "2014-11-27": {
            "1. open": "897.6230",
            "2. high": "900.2978",
            "3. low": "891.5030",
            "4. close": "895.0392",
            "5. volume": "489655"
        },
        "2014-11-26": {
            "1. open": "900.3432",
            "2. high": "900.3432",
            "3. low": "890.8230",
            "4. close": "895.2204",
            "5. volume": "936657"
        },
        "2014-11-25": {
            "1. open": "893.0898",
            "2. high": "902.0660",
            "3. low": "883.1162",
            "4. close": "899.7538",
            "5. volume": "1660205"
        },
        "2014-11-24": {
            "1. open": "906.6900",
            "2. high": "909.5460",
            "3. low": "890.3696",
            "4. close": "892.7270",
            "5. volume": "971053"
        },
        "2014-11-21": {
            "1. open": "889.3724",
            "2. high": "906.5992",
            "3. low": "888.5562",
            "4. close": "904.3780",
            "5. volume": "1335117"
        },
        "2014-11-20": {
            "1. open": "886.5614",
            "2. high": "891.1856",
            "3. low": "879.6706",
            "4. close": "888.9188",
            "5. volume": "591055"
        },
        "2014-11-19": {
            "1. open": "895.5830",
            "2. high": "899.2552",
            "3. low": "885.1562",
            "4. close": "886.5614",
            "5. volume": "520696"
        },
        "2014-11-18": {
            "1. open": "894.3136",
            "2. high": "904.4234",
            "3. low": "893.5430",
            "4. close": "895.5830",
            "5. volume": "899038"
        },
        "2014-11-17": {
            "1. open": "878.5826",
            "2. high": "893.0898",
            "3. low": "876.7238",
            "4. close": "891.5936",
            "5. volume": "783400"
        },
        "2014-11-14": {
            "1. open": "879.5346",
            "2. high": "886.2894",
            "3. low": "874.9558",
            "4. close": "878.7186",
            "5. volume": "899991"
        },
        "2014-11-13": {
            "1. open": "884.6574",
            "2. high": "888.3750",
            "3. low": "874.1852",
            "4. close": "878.3558",
            "5. volume": "1025882"
        },
        "2014-11-12": {
            "1. open": "890.3696",
            "2. high": "892.1830",
            "3. low": "879.4894",
            "4. close": "883.0254",
            "5. volume": "819598"
        },
        "2014-11-11": {
            "1. open": "881.6654",
            "2. high": "895.0844",
            "3. low": "876.7694",
            "4. close": "886.5162",
            "5. volume": "1010658"
        },
        "2014-11-10": {
            "1. open": "890.6870",
            "2. high": "896.8072",
            "3. low": "877.7666",
            "4. close": "879.0358",
            "5. volume": "892925"
        },
        "2014-11-07": {
            "1. open": "898.5298",
            "2. high": "902.6098",
            "3. low": "887.1962",
            "4. close": "889.3724",
            "5. volume": "832370"
        },
        "2014-11-05": {
            "1. open": "907.7780",
            "2. high": "913.9436",
            "3. low": "895.8098",
            "4. close": "898.8472",
            "5. volume": "1403392"
        },
        "2014-11-03": {
            "1. open": "908.5034",
            "2. high": "914.3970",
            "3. low": "898.1218",
            "4. close": "907.7780",
            "5. volume": "1262852"
        },
        "2014-10-31": {
            "1. open": "890.3696",
            "2. high": "909.1380",
            "3. low": "890.2788",
            "4. close": "905.9648",
            "5. volume": "1812182"
        },
        "2014-10-30": {
            "1. open": "859.9048",
            "2. high": "889.8710",
            "3. low": "859.8142",
            "4. close": "887.9216",
            "5. volume": "2087473"
        },
        "2014-10-29": {
            "1. open": "850.4752",
            "2. high": "863.5316",
            "3. low": "846.8484",
            "4. close": "862.5342",
            "5. volume": "1372844"
        },
        "2014-10-28": {
            "1. open": "855.9154",
            "2. high": "855.9154",
            "3. low": "840.5016",
            "4. close": "846.8940",
            "5. volume": "1293634"
        },
        "2014-10-27": {
            "1. open": "869.6970",
            "2. high": "871.2384",
            "3. low": "850.1578",
            "4. close": "853.8300",
            "5. volume": "1784432"
        },
        "2014-10-22": {
            "1. open": "849.2966",
            "2. high": "862.1716",
            "3. low": "846.5310",
            "4. close": "857.6834",
            "5. volume": "1201073"
        },
        "2014-10-21": {
            "1. open": "848.7526",
            "2. high": "849.5686",
            "3. low": "840.5924",
            "4. close": "842.4510",
            "5. volume": "2727053"
        },
        "2014-10-20": {
            "1. open": "850.0672",
            "2. high": "853.9208",
            "3. low": "827.5812",
            "4. close": "847.3018",
            "5. volume": "2635765"
        },
        "2014-10-17": {
            "1. open": "847.7552",
            "2. high": "853.1954",
            "3. low": "839.2324",
            "4. close": "850.6112",
            "5. volume": "1328365"
        },
        "2014-10-16": {
            "1. open": "865.5264",
            "2. high": "867.5210",
            "3. low": "841.8164",
            "4. close": "845.3524",
            "5. volume": "3014757"
        },
        "2014-10-14": {
            "1. open": "888.3750",
            "2. high": "888.5562",
            "3. low": "869.6518",
            "4. close": "871.4196",
            "5. volume": "1650938"
        },
        "2014-10-13": {
            "1. open": "871.3290",
            "2. high": "874.0492",
            "3. low": "860.2676",
            "4. close": "868.4732",
            "5. volume": "1364688"
        },
        "2014-10-10": {
            "1. open": "860.3582",
            "2. high": "877.9932",
            "3. low": "849.5234",
            "4. close": "870.6944",
            "5. volume": "1721846"
        },
        "2014-10-09": {
            "1. open": "852.6514",
            "2. high": "867.8838",
            "3. low": "852.2886",
            "4. close": "865.5716",
            "5. volume": "1329427"
        },
        "2014-10-08": {
            "1. open": "837.4190",
            "2. high": "854.1020",
            "3. low": "836.0588",
            "4. close": "849.7046",
            "5. volume": "1402738"
        },
        "2014-10-07": {
            "1. open": "842.2244",
            "2. high": "847.6646",
            "3. low": "837.5096",
            "4. close": "840.1842",
            "5. volume": "1224910"
        },
        "2014-10-01": {
            "1. open": "856.6408",
            "2. high": "856.9128",
            "3. low": "839.3684",
            "4. close": "840.3204",
            "5. volume": "981168"
        },
        "2014-09-30": {
            "1. open": "843.2218",
            "2. high": "859.7688",
            "3. low": "838.8696",
            "4. close": "857.1394",
            "5. volume": "1875866"
        },
        "2014-09-29": {
            "1. open": "850.8378",
            "2. high": "854.6460",
            "3. low": "842.9950",
            "4. close": "845.7152",
            "5. volume": "1375045"
        },
        "2014-09-26": {
            "1. open": "842.7684",
            "2. high": "853.5580",
            "3. low": "832.4322",
            "4. close": "846.4858",
            "5. volume": "2288249"
        },
        "2014-09-25": {
            "1. open": "875.3186",
            "2. high": "879.4894",
            "3. low": "836.8748",
            "4. close": "842.6778",
            "5. volume": "2224234"
        },
        "2014-09-24": {
            "1. open": "883.1162",
            "2. high": "883.1162",
            "3. low": "867.0222",
            "4. close": "874.8652",
            "5. volume": "1574453"
        },
        "2014-09-23": {
            "1. open": "899.1644",
            "2. high": "902.1112",
            "3. low": "873.1426",
            "4. close": "875.9532",
            "5. volume": "1533176"
        },
        "2014-09-22": {
            "1. open": "901.2498",
            "2. high": "903.0634",
            "3. low": "895.6738",
            "4. close": "898.6204",
            "5. volume": "932094"
        },
        "2014-09-19": {
            "1. open": "911.9034",
            "2. high": "920.5170",
            "3. low": "898.5298",
            "4. close": "901.7940",
            "5. volume": "939750"
        },
        "2014-09-18": {
            "1. open": "894.9030",
            "2. high": "914.8502",
            "3. low": "891.4576",
            "4. close": "910.7702",
            "5. volume": "827508"
        },
        "2014-09-17": {
            "1. open": "893.7244",
            "2. high": "897.6230",
            "3. low": "888.5562",
            "4. close": "895.8098",
            "5. volume": "577605"
        },
        "2014-09-16": {
            "1. open": "908.8660",
            "2. high": "910.7702",
            "3. low": "886.7430",
            "4. close": "888.9642",
            "5. volume": "1367861"
        },
        "2014-09-15": {
            "1. open": "915.6664",
            "2. high": "916.7996",
            "3. low": "907.5966",
            "4. close": "909.2742",
            "5. volume": "670625"
        },
        "2014-09-12": {
            "1. open": "923.0104",
            "2. high": "928.5414",
            "3. low": "917.5704",
            "4. close": "920.9252",
            "5. volume": "746880"
        },
        "2014-09-11": {
            "1. open": "925.2772",
            "2. high": "926.8184",
            "3. low": "913.9436",
            "4. close": "923.6904",
            "5. volume": "610773"
        },
        "2014-09-10": {
            "1. open": "933.8908",
            "2. high": "933.8908",
            "3. low": "918.5678",
            "4. close": "921.1970",
            "5. volume": "636544"
        },
        "2014-09-09": {
            "1. open": "939.1496",
            "2. high": "951.9338",
            "3. low": "932.5308",
            "4. close": "936.8828",
            "5. volume": "757779"
        },
        "2014-09-08": {
            "1. open": "934.3894",
            "2. high": "942.0508",
            "3. low": "905.7834",
            "4. close": "940.6456",
            "5. volume": "1355642"
        },
        "2014-09-05": {
            "1. open": "927.8614",
            "2. high": "936.9282",
            "3. low": "925.5492",
            "4. close": "929.5388",
            "5. volume": "781321"
        },
        "2014-09-04": {
            "1. open": "933.3468",
            "2. high": "937.1094",
            "3. low": "923.0558",
            "4. close": "928.5414",
            "5. volume": "728341"
        },
        "2014-09-03": {
            "1. open": "931.1708",
            "2. high": "938.3334",
            "3. low": "925.7304",
            "4. close": "934.7520",
            "5. volume": "1395878"
        },
        "2014-09-02": {
            "1. open": "921.5144",
            "2. high": "935.2508",
            "3. low": "916.7996",
            "4. close": "928.3600",
            "5. volume": "1253968"
        },
        "2014-09-01": {
            "1. open": "909.5460",
            "2. high": "925.3678",
            "3. low": "903.3354",
            "4. close": "919.5196",
            "5. volume": "1429769"
        },
        "2014-08-28": {
            "1. open": "902.1566",
            "2. high": "909.3648",
            "3. low": "901.7032",
            "4. close": "906.0100",
            "5. volume": "796875"
        },
        "2014-08-27": {
            "1. open": "905.6020",
            "2. high": "908.5034",
            "3. low": "895.8098",
            "4. close": "901.5672",
            "5. volume": "796092"
        },
        "2014-08-26": {
            "1. open": "903.0634",
            "2. high": "904.1512",
            "3. low": "892.4098",
            "4. close": "901.2952",
            "5. volume": "1797079"
        },
        "2014-08-25": {
            "1. open": "906.6900",
            "2. high": "914.4876",
            "3. low": "901.2498",
            "4. close": "903.3806",
            "5. volume": "716889"
        },
        "2014-08-22": {
            "1. open": "905.4660",
            "2. high": "912.8554",
            "3. low": "902.5192",
            "4. close": "904.8766",
            "5. volume": "583306"
        },
        "2014-08-21": {
            "1. open": "906.6900",
            "2. high": "910.0902",
            "3. low": "898.5298",
            "4. close": "902.0206",
            "5. volume": "1011240"
        },
        "2014-08-20": {
            "1. open": "916.9810",
            "2. high": "923.3732",
            "3. low": "902.2924",
            "4. close": "905.0580",
            "5. volume": "1937115"
        },
        "2014-08-19": {
            "1. open": "921.5598",
            "2. high": "927.7706",
            "3. low": "912.3568",
            "4. close": "914.5784",
            "5. volume": "742442"
        },
        "2014-08-18": {
            "1. open": "906.6900",
            "2. high": "920.2904",
            "3. low": "904.9674",
            "4. close": "918.7036",
            "5. volume": "734402"
        },
        "2014-08-14": {
            "1. open": "899.7538",
            "2. high": "910.5886",
            "3. low": "899.4366",
            "4. close": "908.4128",
            "5. volume": "909998"
        },
        "2014-08-13": {
            "1. open": "892.1376",
            "2. high": "903.5166",
            "3. low": "889.3268",
            "4. close": "897.6230",
            "5. volume": "1422072"
        },
        "2014-08-12": {
            "1. open": "891.2762",
            "2. high": "893.9964",
            "3. low": "885.1108",
            "4. close": "892.6362",
            "5. volume": "646575"
        },
        "2014-08-11": {
            "1. open": "892.1830",
            "2. high": "895.3110",
            "3. low": "887.2414",
            "4. close": "889.1456",
            "5. volume": "1210373"
        },
        "2014-08-08": {
            "1. open": "889.1002",
            "2. high": "891.9110",
            "3. low": "882.3000",
            "4. close": "888.9188",
            "5. volume": "1519729"
        },
        "2014-08-07": {
            "1. open": "896.7166",
            "2. high": "903.5166",
            "3. low": "892.1830",
            "4. close": "897.0338",
            "5. volume": "1385726"
        },
        "2014-08-06": {
            "1. open": "893.2710",
            "2. high": "904.7406",
            "3. low": "888.5562",
            "4. close": "895.5830",
            "5. volume": "1136363"
        },
        "2014-08-05": {
            "1. open": "893.9964",
            "2. high": "895.0844",
            "3. low": "880.9400",
            "4. close": "891.8204",
            "5. volume": "1372481"
        },
        "2014-08-04": {
            "1. open": "890.0068",
            "2. high": "897.0792",
            "3. low": "885.7002",
            "4. close": "893.2710",
            "5. volume": "914129"
        },
        "2014-08-01": {
            "1. open": "905.2392",
            "2. high": "906.0554",
            "3. low": "885.8362",
            "4. close": "887.1508",
            "5. volume": "1663423"
        },
        "2014-07-31": {
            "1. open": "914.8502",
            "2. high": "924.1890",
            "3. low": "909.0474",
            "4. close": "912.1302",
            "5. volume": "932502"
        },
        "2014-07-30": {
            "1. open": "912.3116",
            "2. high": "916.6636",
            "3. low": "900.3432",
            "4. close": "911.6768",
            "5. volume": "1053660"
        },
        "2014-07-28": {
            "1. open": "928.2694",
            "2. high": "928.2694",
            "3. low": "908.7302",
            "4. close": "911.4954",
            "5. volume": "1019183"
        },
        "2014-07-25": {
            "1. open": "942.9576",
            "2. high": "944.6350",
            "3. low": "913.9436",
            "4. close": "926.4106",
            "5. volume": "1260885"
        },
        "2014-07-24": {
            "1. open": "933.8908",
            "2. high": "945.2244",
            "3. low": "928.4506",
            "4. close": "943.6376",
            "5. volume": "1232550"
        },
        "2014-07-23": {
            "1. open": "938.7414",
            "2. high": "942.1870",
            "3. low": "925.0504",
            "4. close": "936.6562",
            "5. volume": "1301952"
        },
        "2014-07-22": {
            "1. open": "911.0422",
            "2. high": "937.5176",
            "3. low": "907.6422",
            "4. close": "934.6162",
            "5. volume": "2489805"
        },
        "2014-07-21": {
            "1. open": "906.6900",
            "2. high": "913.7168",
            "3. low": "902.1566",
            "4. close": "904.2874",
            "5. volume": "1725226"
        },
        "2014-07-18": {
            "1. open": "890.3696",
            "2. high": "892.1830",
            "3. low": "879.6706",
            "4. close": "885.5642",
            "5. volume": "969087"
        },
        "2014-07-17": {
            "1. open": "896.7166",
            "2. high": "904.4234",
            "3. low": "888.7376",
            "4. close": "890.6870",
            "5. volume": "930475"
        },
        "2014-07-16": {
            "1. open": "884.3856",
            "2. high": "898.9832",
            "3. low": "884.0226",
            "4. close": "896.7618",
            "5. volume": "1173699"
        },
        "2014-07-15": {
            "1. open": "877.3132",
            "2. high": "888.4656",
            "3. low": "873.1426",
            "4. close": "881.4840",
            "5. volume": "1265674"
        },
        "2014-07-14": {
            "1. open": "879.4894",
            "2. high": "884.6574",
            "3. low": "869.5158",
            "4. close": "872.0998",
            "5. volume": "1315439"
        },
        "2014-07-11": {
            "1. open": "904.5140",
            "2. high": "908.0048",
            "3. low": "873.9132",
            "4. close": "876.7694",
            "5. volume": "2452033"
        },
        "2014-07-10": {
            "1. open": "906.6900",
            "2. high": "925.5038",
            "3. low": "890.3696",
            "4. close": "905.0580",
            "5. volume": "2300323"
        },
        "2014-07-09": {
            "1. open": "906.2366",
            "2. high": "915.2128",
            "3. low": "900.3886",
            "4. close": "906.7354",
            "5. volume": "1509105"
        },
        "2014-07-08": {
            "1. open": "931.1708",
            "2. high": "937.9256",
            "3. low": "898.5298",
            "4. close": "902.2924",
            "5. volume": "2349684"
        },
        "2014-07-07": {
            "1. open": "938.3334",
            "2. high": "940.2376",
            "3. low": "925.3226",
            "4. close": "930.6266",
            "5. volume": "1238369"
        },
        "2014-07-04": {
            "1. open": "914.6690",
            "2. high": "940.0562",
            "3. low": "910.4528",
            "4. close": "935.6588",
            "5. volume": "1579161"
        },
        "2014-07-03": {
            "1. open": "923.9172",
            "2. high": "927.5440",
            "3. low": "885.8362",
            "4. close": "913.1276",
            "5. volume": "463154"
        },
        "2014-07-02": {
            "1. open": "923.0104",
            "2. high": "930.6266",
            "3. low": "917.4796",
            "4. close": "923.1916",
            "5. volume": "1515396"
        },
        "2014-07-01": {
            "1. open": "921.1970",
            "2. high": "925.7304",
            "3. low": "912.2208",
            "4. close": "913.9436",
            "5. volume": "1310040"
        },
        "2014-06-30": {
            "1. open": "918.6584",
            "2. high": "924.2798",
            "3. low": "906.7806",
            "4. close": "920.0184",
            "5. volume": "1977653"
        },
        "2014-06-27": {
            "1. open": "916.3916",
            "2. high": "927.5440",
            "3. low": "913.6262",
            "4. close": "918.5222",
            "5. volume": "1053741"
        },
        "2014-06-26": {
            "1. open": "930.2640",
            "2. high": "930.9894",
            "3. low": "914.0342",
            "4. close": "917.5248",
            "5. volume": "2468282"
        },
        "2014-06-25": {
            "1. open": "959.8222",
            "2. high": "961.0916",
            "3. low": "950.7552",
            "4. close": "952.7500",
            "5. volume": "919124"
        },
        "2014-06-24": {
            "1. open": "948.3976",
            "2. high": "963.5394",
            "3. low": "948.3976",
            "4. close": "960.7742",
            "5. volume": "1256988"
        },
        "2014-06-23": {
            "1. open": "934.0268",
            "2. high": "947.5818",
            "3. low": "928.8132",
            "4. close": "941.7788",
            "5. volume": "1706538"
        },
        "2014-06-20": {
            "1. open": "948.3976",
            "2. high": "951.7526",
            "3. low": "938.6056",
            "4. close": "941.0082",
            "5. volume": "1289907"
        },
        "2014-06-19": {
            "1. open": "971.2916",
            "2. high": "975.5984",
            "3. low": "935.5682",
            "4. close": "944.2270",
            "5. volume": "2826741"
        },
        "2014-06-18": {
            "1. open": "992.8256",
            "2. high": "999.1270",
            "3. low": "962.4968",
            "4. close": "967.2568",
            "5. volume": "2957699"
        },
        "2014-06-17": {
            "1. open": "960.8194",
            "2. high": "992.5082",
            "3. low": "959.2780",
            "4. close": "988.2014",
            "5. volume": "1436488"
        },
        "2014-06-16": {
            "1. open": "981.1292",
            "2. high": "983.7586",
            "3. low": "960.1848",
            "4. close": "965.1716",
            "5. volume": "1245880"
        },
        "2014-06-13": {
            "1. open": "998.7190",
            "2. high": "1003.6606",
            "3. low": "972.3344",
            "4. close": "980.9934",
            "5. volume": "1233515"
        },
        "2014-06-12": {
            "1. open": "996.9964",
            "2. high": "1009.1006",
            "3. low": "984.7108",
            "4. close": "992.4628",
            "5. volume": "1162914"
        },
        "2014-06-11": {
            "1. open": "1011.5034",
            "2. high": "1014.5862",
            "3. low": "991.2388",
            "4. close": "998.7644",
            "5. volume": "1421309"
        },
        "2014-06-10": {
            "1. open": "1021.5224",
            "2. high": "1022.8824",
            "3. low": "998.2658",
            "4. close": "1013.5436",
            "5. volume": "1229740"
        },
        "2014-06-09": {
            "1. open": "1023.7892",
            "2. high": "1026.4638",
            "3. low": "1009.2368",
            "4. close": "1017.8502",
            "5. volume": "1518340"
        },
        "2014-06-06": {
            "1. open": "1006.4258",
            "2. high": "1027.0986",
            "3. low": "1001.8926",
            "4. close": "1015.3568",
            "5. volume": "3002966"
        },
        "2014-06-05": {
            "1. open": "979.9960",
            "2. high": "992.5534",
            "3. low": "964.8542",
            "4. close": "986.1160",
            "5. volume": "1656680"
        },
        "2014-06-04": {
            "1. open": "993.7322",
            "2. high": "998.7190",
            "3. low": "975.4172",
            "4. close": "977.3212",
            "5. volume": "1113847"
        },
        "2014-06-03": {
            "1. open": "984.6654",
            "2. high": "999.0818",
            "3. low": "977.0946",
            "4. close": "992.5990",
            "5. volume": "979097"
        },
        "2014-06-02": {
            "1. open": "973.0144",
            "2. high": "986.3882",
            "3. low": "966.1236",
            "4. close": "981.3560",
            "5. volume": "788383"
        },
        "2014-05-30": {
            "1. open": "982.0814",
            "2. high": "987.9296",
            "3. low": "962.9048",
            "4. close": "965.7610",
            "5. volume": "893753"
        },
        "2014-05-29": {
            "1. open": "988.4282",
            "2. high": "991.8282",
            "3. low": "969.3878",
            "4. close": "972.9236",
            "5. volume": "850069"
        },
        "2014-05-28": {
            "1. open": "990.4682",
            "2. high": "1002.7992",
            "3. low": "983.7134",
            "4. close": "986.9776",
            "5. volume": "917533"
        },
        "2014-05-27": {
            "1. open": "1001.8926",
            "2. high": "1002.7992",
            "3. low": "975.6440",
            "4. close": "986.2520",
            "5. volume": "1148667"
        },
        "2014-05-26": {
            "1. open": "1029.0932",
            "2. high": "1033.6266",
            "3. low": "975.6440",
            "4. close": "998.2658",
            "5. volume": "1697048"
        },
        "2014-05-23": {
            "1. open": "1005.5194",
            "2. high": "1025.4666",
            "3. low": "999.1724",
            "4. close": "1022.6104",
            "5. volume": "1494939"
        },
        "2014-05-22": {
            "1. open": "984.5746",
            "2. high": "1009.5994",
            "3. low": "983.7586",
            "4. close": "998.5376",
            "5. volume": "1603228"
        },
        "2014-05-21": {
            "1. open": "979.2252",
            "2. high": "999.7618",
            "3. low": "973.7852",
            "4. close": "977.5026",
            "5. volume": "1692921"
        },
        "2014-05-20": {
            "1. open": "1020.0262",
            "2. high": "1024.5598",
            "3. low": "974.6918",
            "4. close": "977.8652",
            "5. volume": "2212794"
        },
        "2014-05-19": {
            "1. open": "984.6654",
            "2. high": "1019.4824",
            "3. low": "984.6654",
            "4. close": "1015.7194",
            "5. volume": "2219364"
        },
        "2014-05-16": {
            "1. open": "980.2678",
            "2. high": "1035.8934",
            "3. low": "963.8116",
            "4. close": "979.6786",
            "5. volume": "8330314"
        },
        "2014-05-15": {
            "1. open": "947.4912",
            "2. high": "960.0488",
            "3. low": "942.9576",
            "4. close": "954.9260",
            "5. volume": "1967655"
        },
        "2014-05-14": {
            "1. open": "963.5394",
            "2. high": "967.4384",
            "3. low": "944.3630",
            "4. close": "947.9898",
            "5. volume": "1880603"
        },
        "2014-05-13": {
            "1. open": "940.3282",
            "2. high": "966.4410",
            "3. low": "936.4748",
            "4. close": "962.3154",
            "5. volume": "4059513"
        },
        "2014-05-12": {
            "1. open": "904.3780",
            "2. high": "950.2112",
            "3. low": "902.1566",
            "4. close": "932.9388",
            "5. volume": "4051869"
        },
        "2014-05-09": {
            "1. open": "868.5184",
            "2. high": "905.7834",
            "3. low": "867.4302",
            "4. close": "904.2874",
            "5. volume": "2652955"
        },
        "2014-05-08": {
            "1. open": "872.3718",
            "2. high": "879.4440",
            "3. low": "862.2170",
            "4. close": "870.1052",
            "5. volume": "1803786"
        },
        "2014-05-07": {
            "1. open": "872.2358",
            "2. high": "880.3962",
            "3. low": "867.7024",
            "4. close": "871.1026",
            "5. volume": "1703352"
        },
        "2014-05-06": {
            "1. open": "859.5422",
            "2. high": "876.7694",
            "3. low": "859.5422",
            "4. close": "873.3692",
            "5. volume": "2729896"
        },
        "2014-05-05": {
            "1. open": "843.2218",
            "2. high": "868.2916",
            "3. low": "838.6884",
            "4. close": "857.0034",
            "5. volume": "1547515"
        },
        "2014-05-02": {
            "1. open": "853.1954",
            "2. high": "858.9076",
            "3. low": "839.1416",
            "4. close": "841.6804",
            "5. volume": "716914"
        },
        "2014-04-30": {
            "1. open": "856.8222",
            "2. high": "870.4224",
            "3. low": "843.2218",
            "4. close": "848.0272",
            "5. volume": "1039070"
        },
        "2014-04-29": {
            "1. open": "859.5422",
            "2. high": "862.9876",
            "3. low": "850.7926",
            "4. close": "852.5608",
            "5. volume": "870198"
        },
        "2014-04-28": {
            "1. open": "859.4514",
            "2. high": "866.2516",
            "3. low": "854.2380",
            "4. close": "857.1394",
            "5. volume": "510229"
        },
        "2014-04-25": {
            "1. open": "876.9958",
            "2. high": "877.6758",
            "3. low": "856.8222",
            "4. close": "858.9982",
            "5. volume": "963999"
        },
        "2014-04-23": {
            "1. open": "879.4894",
            "2. high": "885.7456",
            "3. low": "874.9558",
            "4. close": "876.6332",
            "5. volume": "1211241"
        },
        "2014-04-22": {
            "1. open": "870.4224",
            "2. high": "896.6256",
            "3. low": "867.6116",
            "4. close": "877.9932",
            "5. volume": "2577338"
        },
        "2014-04-21": {
            "1. open": "877.8120",
            "2. high": "879.4894",
            "3. low": "866.7958",
            "4. close": "869.9238",
            "5. volume": "2016960"
        },
        "2014-04-17": {
            "1. open": "856.8222",
            "2. high": "872.9612",
            "3. low": "856.2780",
            "4. close": "869.2890",
            "5. volume": "1429745"
        },
        "2014-04-16": {
            "1. open": "852.4698",
            "2. high": "869.5158",
            "3. low": "850.6566",
            "4. close": "853.2408",
            "5. volume": "910729"
        },
        "2014-04-15": {
            "1. open": "864.7556",
            "2. high": "864.7556",
            "3. low": "849.5234",
            "4. close": "859.9954",
            "5. volume": "3923176"
        },
        "2014-04-11": {
            "1. open": "876.5880",
            "2. high": "880.0332",
            "3. low": "861.6276",
            "4. close": "863.9396",
            "5. volume": "1070971"
        },
        "2014-04-10": {
            "1. open": "871.5106",
            "2. high": "882.1188",
            "3. low": "871.5106",
            "4. close": "878.4014",
            "5. volume": "2482056"
        },
        "2014-04-09": {
            "1. open": "849.3872",
            "2. high": "874.8200",
            "3. low": "849.3872",
            "4. close": "871.4196",
            "5. volume": "1068669"
        },
        "2014-04-07": {
            "1. open": "855.9154",
            "2. high": "865.7984",
            "3. low": "847.6646",
            "4. close": "855.9608",
            "5. volume": "426742"
        },
        "2014-04-04": {
            "1. open": "861.4916",
            "2. high": "863.7128",
            "3. low": "854.1928",
            "4. close": "856.0966",
            "5. volume": "975636"
        },
        "2014-04-03": {
            "1. open": "866.4330",
            "2. high": "872.4170",
            "3. low": "852.9686",
            "4. close": "863.1234",
            "5. volume": "989757"
        },
        "2014-04-02": {
            "1. open": "856.8222",
            "2. high": "870.2412",
            "3. low": "850.9740",
            "4. close": "867.6570",
            "5. volume": "2017238"
        },
        "2014-04-01": {
            "1. open": "847.8004",
            "2. high": "856.2328",
            "3. low": "843.3124",
            "4. close": "853.3314",
            "5. volume": "2009530"
        },
        "2014-03-31": {
            "1. open": "831.6614",
            "2. high": "851.6540",
            "3. low": "828.8054",
            "4. close": "842.7684",
            "5. volume": "1645607"
        },
        "2014-03-28": {
            "1. open": "815.6582",
            "2. high": "833.5200",
            "3. low": "815.6582",
            "4. close": "828.8506",
            "5. volume": "1955387"
        },
        "2014-03-27": {
            "1. open": "811.4876",
            "2. high": "820.0558",
            "3. low": "809.4476",
            "4. close": "817.9704",
            "5. volume": "4329615"
        },
        "2014-03-26": {
            "1. open": "799.5192",
            "2. high": "818.4238",
            "3. low": "799.5192",
            "4. close": "807.1356",
            "5. volume": "1486544"
        },
        "2014-03-25": {
            "1. open": "796.9804",
            "2. high": "800.5620",
            "3. low": "791.1778",
            "4. close": "796.6632",
            "5. volume": "2262983"
        },
        "2014-03-24": {
            "1. open": "808.7676",
            "2. high": "823.2744",
            "3. low": "808.7676",
            "4. close": "820.1918",
            "5. volume": "1424972"
        },
        "2014-03-21": {
            "1. open": "821.6880",
            "2. high": "828.4426",
            "3. low": "800.1994",
            "4. close": "803.1008",
            "5. volume": "1353486"
        },
        "2014-03-20": {
            "1. open": "818.3784",
            "2. high": "822.0958",
            "3. low": "814.2076",
            "4. close": "821.1892",
            "5. volume": "1116997"
        },
        "2014-03-19": {
            "1. open": "815.1144",
            "2. high": "824.9974",
            "3. low": "811.9862",
            "4. close": "817.9704",
            "5. volume": "1143434"
        },
        "2014-03-18": {
            "1. open": "806.9540",
            "2. high": "824.0000",
            "3. low": "805.8662",
            "4. close": "811.8050",
            "5. volume": "2025706"
        },
        "2014-03-14": {
            "1. open": "790.6336",
            "2. high": "806.8634",
            "3. low": "788.5936",
            "4. close": "803.4182",
            "5. volume": "969276"
        },
        "2014-03-13": {
            "1. open": "792.4924",
            "2. high": "811.3062",
            "3. low": "792.3564",
            "4. close": "797.0712",
            "5. volume": "2269613"
        },
        "2014-03-12": {
            "1. open": "791.6764",
            "2. high": "800.0178",
            "3. low": "786.1910",
            "4. close": "789.8630",
            "5. volume": "798806"
        },
        "2014-03-11": {
            "1. open": "802.1488",
            "2. high": "805.0502",
            "3. low": "791.1778",
            "4. close": "793.3084",
            "5. volume": "1067284"
        },
        "2014-03-10": {
            "1. open": "784.0148",
            "2. high": "818.1970",
            "3. low": "782.4736",
            "4. close": "803.1460",
            "5. volume": "3732280"
        },
        "2014-03-07": {
            "1. open": "748.0194",
            "2. high": "792.2658",
            "3. low": "748.0194",
            "4. close": "787.9136",
            "5. volume": "3199083"
        },
        "2014-03-06": {
            "1. open": "733.8296",
            "2. high": "747.4752",
            "3. low": "733.8296",
            "4. close": "745.2994",
            "5. volume": "1033744"
        },
        "2014-03-05": {
            "1. open": "739.7684",
            "2. high": "741.5364",
            "3. low": "729.8854",
            "4. close": "731.6082",
            "5. volume": "781123"
        },
        "2014-03-04": {
            "1. open": "728.9788",
            "2. high": "740.3578",
            "3. low": "728.0722",
            "4. close": "738.5896",
            "5. volume": "1159639"
        },
        "2014-03-03": {
            "1. open": "725.3520",
            "2. high": "730.7922",
            "3. low": "723.5386",
            "4. close": "728.5254",
            "5. volume": "990254"
        },
        "2014-02-28": {
            "1. open": "736.1870",
            "2. high": "738.0458",
            "3. low": "719.9118",
            "4. close": "724.6720",
            "5. volume": "1328672"
        },
        "2014-02-26": {
            "1. open": "736.9122",
            "2. high": "740.3124",
            "3. low": "732.8322",
            "4. close": "734.9176",
            "5. volume": "678552"
        },
        "2014-02-25": {
            "1. open": "738.5444",
            "2. high": "740.0858",
            "3. low": "732.4242",
            "4. close": "734.7816",
            "5. volume": "650059"
        },
        "2014-02-24": {
            "1. open": "734.4190",
            "2. high": "738.4990",
            "3. low": "730.5654",
            "4. close": "736.5950",
            "5. volume": "716146"
        },
        "2014-02-21": {
            "1. open": "732.6054",
            "2. high": "739.8138",
            "3. low": "730.9734",
            "4. close": "735.5976",
            "5. volume": "650221"
        },
        "2014-02-20": {
            "1. open": "735.3256",
            "2. high": "737.8190",
            "3. low": "728.4348",
            "4. close": "730.2028",
            "5. volume": "753079"
        },
        "2014-02-19": {
            "1. open": "737.6830",
            "2. high": "743.4406",
            "3. low": "734.8722",
            "4. close": "736.7310",
            "5. volume": "548466"
        },
        "2014-02-18": {
            "1. open": "734.1470",
            "2. high": "741.5818",
            "3. low": "733.5122",
            "4. close": "736.9122",
            "5. volume": "1787671"
        },
        "2014-02-17": {
            "1. open": "744.3018",
            "2. high": "745.4352",
            "3. low": "732.2428",
            "4. close": "735.7336",
            "5. volume": "703540"
        },
        "2014-02-14": {
            "1. open": "734.7364",
            "2. high": "746.1152",
            "3. low": "733.5122",
            "4. close": "744.8458",
            "5. volume": "691159"
        },
        "2014-02-13": {
            "1. open": "741.6726",
            "2. high": "742.3526",
            "3. low": "730.5654",
            "4. close": "732.1070",
            "5. volume": "641220"
        },
        "2014-02-12": {
            "1. open": "731.6990",
            "2. high": "745.1632",
            "3. low": "731.6990",
            "4. close": "741.1738",
            "5. volume": "1010420"
        },
        "2014-02-11": {
            "1. open": "746.7952",
            "2. high": "747.3394",
            "3. low": "728.0722",
            "4. close": "730.3388",
            "5. volume": "1175383"
        },
        "2014-02-10": {
            "1. open": "739.8590",
            "2. high": "748.5632",
            "3. low": "736.1416",
            "4. close": "744.9364",
            "5. volume": "742475"
        },
        "2014-02-07": {
            "1. open": "747.6566",
            "2. high": "747.6566",
            "3. low": "735.6884",
            "4. close": "738.3176",
            "5. volume": "927301"
        },
        "2014-02-06": {
            "1. open": "743.6218",
            "2. high": "747.1126",
            "3. low": "733.5122",
            "4. close": "739.7232",
            "5. volume": "974562"
        },
        "2014-02-05": {
            "1. open": "746.2058",
            "2. high": "746.2058",
            "3. low": "732.6054",
            "4. close": "739.9952",
            "5. volume": "1177903"
        },
        "2014-02-04": {
            "1. open": "738.9524",
            "2. high": "749.1526",
            "3. low": "737.3658",
            "4. close": "745.2994",
            "5. volume": "852641"
        },
        "2014-02-03": {
            "1. open": "751.6462",
            "2. high": "752.0088",
            "3. low": "743.4858",
            "4. close": "744.6646",
            "5. volume": "535940"
        },
        "2014-01-31": {
            "1. open": "751.6462",
            "2. high": "755.9982",
            "3. low": "749.9232",
            "4. close": "753.3234",
            "5. volume": "739305"
        },
        "2014-01-30": {
            "1. open": "754.2756",
            "2. high": "756.3608",
            "3. low": "746.2058",
            "4. close": "748.6540",
            "5. volume": "946603"
        },
        "2014-01-29": {
            "1. open": "771.5932",
            "2. high": "772.4998",
            "3. low": "757.1768",
            "4. close": "758.6730",
            "5. volume": "721691"
        },
        "2014-01-28": {
            "1. open": "767.0598",
            "2. high": "775.2200",
            "3. low": "765.4276",
            "4. close": "766.8786",
            "5. volume": "668364"
        },
        "2014-01-27": {
            "1. open": "776.7612",
            "2. high": "780.2522",
            "3. low": "761.7104",
            "4. close": "764.1582",
            "5. volume": "950580"
        },
        "2014-01-24": {
            "1. open": "782.6548",
            "2. high": "792.9004",
            "3. low": "781.8842",
            "4. close": "786.1002",
            "5. volume": "908378"
        },
        "2014-01-23": {
            "1. open": "780.6602",
            "2. high": "789.7270",
            "3. low": "780.6602",
            "4. close": "785.2390",
            "5. volume": "691272"
        },
        "2014-01-22": {
            "1. open": "782.1108",
            "2. high": "793.9884",
            "3. low": "778.8468",
            "4. close": "790.8152",
            "5. volume": "874895"
        },
        "2014-01-21": {
            "1. open": "791.7672",
            "2. high": "793.1724",
            "3. low": "782.3374",
            "4. close": "783.4254",
            "5. volume": "851397"
        },
        "2014-01-20": {
            "1. open": "802.0126",
            "2. high": "805.9114",
            "3. low": "785.3748",
            "4. close": "788.3670",
            "5. volume": "1569902"
        },
        "2014-01-17": {
            "1. open": "806.0476",
            "2. high": "813.1196",
            "3. low": "798.5672",
            "4. close": "802.0126",
            "5. volume": "1215400"
        },
        "2014-01-16": {
            "1. open": "806.6820",
            "2. high": "808.7222",
            "3. low": "799.7006",
            "4. close": "802.5566",
            "5. volume": "723661"
        },
        "2014-01-15": {
            "1. open": "797.8872",
            "2. high": "811.3970",
            "3. low": "797.8872",
            "4. close": "802.7834",
            "5. volume": "1112636"
        },
        "2014-01-14": {
            "1. open": "795.4846",
            "2. high": "802.2394",
            "3. low": "791.3590",
            "4. close": "798.8846",
            "5. volume": "918296"
        },
        "2014-01-13": {
            "1. open": "784.3774",
            "2. high": "799.2926",
            "3. low": "784.3774",
            "4. close": "796.9804",
            "5. volume": "1284270"
        },
        "2014-01-10": {
            "1. open": "769.2812",
            "2. high": "793.0816",
            "3. low": "769.2812",
            "4. close": "776.9428",
            "5. volume": "1733726"
        },
        "2014-01-09": {
            "1. open": "770.6866",
            "2. high": "773.4972",
            "3. low": "766.1078",
            "4. close": "771.1852",
            "5. volume": "925161"
        },
        "2014-01-08": {
            "1. open": "766.5156",
            "2. high": "776.5800",
            "3. low": "765.7904",
            "4. close": "769.0998",
            "5. volume": "875109"
        },
        "2014-01-07": {
            "1. open": "775.6734",
            "2. high": "779.5268",
            "3. low": "761.8010",
            "4. close": "763.5692",
            "5. volume": "1212659"
        },
        "2014-01-06": {
            "1. open": "783.3802",
            "2. high": "783.3802",
            "3. low": "771.9106",
            "4. close": "775.1292",
            "5. volume": "958551"
        },
        "2014-01-03": {
            "1. open": "789.0016",
            "2. high": "791.9484",
            "3. low": "776.4892",
            "4. close": "784.2868",
            "5. volume": "1130900"
        },
        "2014-01-02": {
            "1. open": "806.9540",
            "2. high": "812.2130",
            "3. low": "789.7270",
            "4. close": "793.6710",
            "5. volume": "771165"
        },
        "2014-01-01": {
            "1. open": "813.0744",
            "2. high": "814.2076",
            "3. low": "804.4154",
            "4. close": "805.7754",
            "5. volume": "522008"
        },
        "2013-12-31": {
            "1. open": "803.4182",
            "2. high": "814.2076",
            "3. low": "803.4182",
            "4. close": "811.3062",
            "5. volume": "778728"
        },
        "2013-12-30": {
            "1. open": "799.7006",
            "2. high": "806.4102",
            "3. low": "794.2604",
            "4. close": "802.7834",
            "5. volume": "1003709"
        },
        "2013-12-27": {
            "1. open": "805.1408",
            "2. high": "809.7196",
            "3. low": "795.5298",
            "4. close": "796.7084",
            "5. volume": "801669"
        },
        "2013-12-26": {
            "1. open": "811.4876",
            "2. high": "813.6636",
            "3. low": "799.7006",
            "4. close": "804.8688",
            "5. volume": "933067"
        },
        "2013-12-24": {
            "1. open": "811.6236",
            "2. high": "820.1012",
            "3. low": "811.3516",
            "4. close": "812.5302",
            "5. volume": "817417"
        },
        "2013-12-23": {
            "1. open": "813.4370",
            "2. high": "823.5918",
            "3. low": "807.4076",
            "4. close": "811.8502",
            "5. volume": "1902602"
        },
        "2013-12-20": {
            "1. open": "792.4472",
            "2. high": "813.0290",
            "3. low": "781.8388",
            "4. close": "810.2636",
            "5. volume": "2627822"
        },
        "2013-12-19": {
            "1. open": "782.7908",
            "2. high": "784.0148",
            "3. low": "766.2438",
            "4. close": "774.8118",
            "5. volume": "1513825"
        },
        "2013-12-18": {
            "1. open": "760.7130",
            "2. high": "781.4308",
            "3. low": "760.7130",
            "4. close": "778.5294",
            "5. volume": "971053"
        },
        "2013-12-17": {
            "1. open": "769.1450",
            "2. high": "773.1346",
            "3. low": "758.2194",
            "4. close": "760.6676",
            "5. volume": "680381"
        },
        "2013-12-16": {
            "1. open": "779.9348",
            "2. high": "781.1134",
            "3. low": "763.6598",
            "4. close": "765.6092",
            "5. volume": "1846970"
        },
        "2013-12-13": {
            "1. open": "786.4630",
            "2. high": "786.8256",
            "3. low": "778.3028",
            "4. close": "782.7908",
            "5. volume": "641826"
        },
        "2013-12-12": {
            "1. open": "796.7540",
            "2. high": "797.8420",
            "3. low": "787.7322",
            "4. close": "789.1830",
            "5. volume": "750308"
        },
        "2013-12-11": {
            "1. open": "800.6072",
            "2. high": "801.1966",
            "3. low": "790.8152",
            "4. close": "798.7940",
            "5. volume": "749977"
        },
        "2013-12-10": {
            "1. open": "797.6152",
            "2. high": "805.1408",
            "3. low": "796.9804",
            "4. close": "801.1060",
            "5. volume": "958927"
        },
        "2013-12-09": {
            "1. open": "798.7940",
            "2. high": "805.1408",
            "3. low": "794.7592",
            "4. close": "796.5272",
            "5. volume": "1357916"
        },
        "2013-12-06": {
            "1. open": "788.4122",
            "2. high": "792.8098",
            "3. low": "781.5668",
            "4. close": "786.3270",
            "5. volume": "690598"
        },
        "2013-12-05": {
            "1. open": "787.0070",
            "2. high": "795.1672",
            "3. low": "786.3270",
            "4. close": "788.6842",
            "5. volume": "1788175"
        },
        "2013-12-04": {
            "1. open": "781.1134",
            "2. high": "786.3270",
            "3. low": "774.1318",
            "4. close": "776.3986",
            "5. volume": "906929"
        },
        "2013-12-03": {
            "1. open": "773.9054",
            "2. high": "784.6948",
            "3. low": "771.7292",
            "4. close": "781.4760",
            "5. volume": "1639680"
        },
        "2013-12-02": {
            "1. open": "773.1798",
            "2. high": "782.2922",
            "3. low": "772.9532",
            "4. close": "775.1292",
            "5. volume": "1005760"
        },
        "2013-11-29": {
            "1. open": "772.5454",
            "2. high": "776.9880",
            "3. low": "770.2786",
            "4. close": "773.4972",
            "5. volume": "995423"
        },
        "2013-11-28": {
            "1. open": "767.0598",
            "2. high": "775.9454",
            "3. low": "764.6118",
            "4. close": "769.0998",
            "5. volume": "1002356"
        },
        "2013-11-27": {
            "1. open": "766.9692",
            "2. high": "770.4598",
            "3. low": "757.9930",
            "4. close": "759.7608",
            "5. volume": "1241930"
        },
        "2013-11-26": {
            "1. open": "772.4998",
            "2. high": "777.2600",
            "3. low": "761.6196",
            "4. close": "763.4782",
            "5. volume": "1341303"
        },
        "2013-11-25": {
            "1. open": "767.9664",
            "2. high": "776.8522",
            "3. low": "765.9718",
            "4. close": "771.9106",
            "5. volume": "904070"
        },
        "2013-11-22": {
            "1. open": "771.6386",
            "2. high": "776.2628",
            "3. low": "761.7104",
            "4. close": "765.1556",
            "5. volume": "1124100"
        },
        "2013-11-21": {
            "1. open": "780.2974",
            "2. high": "780.6602",
            "3. low": "766.3798",
            "4. close": "768.9638",
            "5. volume": "1045127"
        },
        "2013-11-20": {
            "1. open": "790.8604",
            "2. high": "800.3352",
            "3. low": "777.2600",
            "4. close": "782.9268",
            "5. volume": "1231823"
        },
        "2013-11-19": {
            "1. open": "793.5804",
            "2. high": "801.8766",
            "3. low": "792.4472",
            "4. close": "794.8952",
            "5. volume": "1113003"
        },
        "2013-11-18": {
            "1. open": "776.4440",
            "2. high": "794.2604",
            "3. low": "776.4440",
            "4. close": "792.7646",
            "5. volume": "1767557"
        },
        "2013-11-14": {
            "1. open": "772.4546",
            "2. high": "783.3802",
            "3. low": "771.0492",
            "4. close": "772.2732",
            "5. volume": "921038"
        },
        "2013-11-13": {
            "1. open": "771.5932",
            "2. high": "781.0228",
            "3. low": "765.2464",
            "4. close": "766.4704",
            "5. volume": "1101051"
        },
        "2013-11-12": {
            "1. open": "783.8790",
            "2. high": "790.1352",
            "3. low": "770.6866",
            "4. close": "772.7266",
            "5. volume": "1160006"
        },
        "2013-11-11": {
            "1. open": "793.3538",
            "2. high": "800.1540",
            "3. low": "780.5242",
            "4. close": "783.1080",
            "5. volume": "1343015"
        },
        "2013-11-08": {
            "1. open": "798.7940",
            "2. high": "803.2820",
            "3. low": "790.8152",
            "4. close": "793.8072",
            "5. volume": "1241632"
        },
        "2013-11-07": {
            "1. open": "813.8902",
            "2. high": "820.5092",
            "3. low": "800.1540",
            "4. close": "803.2820",
            "5. volume": "1239318"
        },
        "2013-11-06": {
            "1. open": "824.1812",
            "2. high": "834.0642",
            "3. low": "811.9408",
            "4. close": "814.8424",
            "5. volume": "1140741"
        },
        "2013-11-05": {
            "1. open": "819.6476",
            "2. high": "835.6962",
            "3. low": "819.6476",
            "4. close": "824.2266",
            "5. volume": "1268901"
        },
        "2013-11-01": {
            "1. open": "824.1812",
            "2. high": "838.6884",
            "3. low": "818.8318",
            "4. close": "823.1386",
            "5. volume": "1575741"
        },
        "2013-10-31": {
            "1. open": "816.2476",
            "2. high": "830.3468",
            "3. low": "813.3008",
            "4. close": "827.2186",
            "5. volume": "1564842"
        },
        "2013-10-30": {
            "1. open": "813.3008",
            "2. high": "818.2876",
            "3. low": "811.4876",
            "4. close": "813.8450",
            "5. volume": "943445"
        },
        "2013-10-29": {
            "1. open": "807.0448",
            "2. high": "819.5118",
            "3. low": "800.1540",
            "4. close": "813.1196",
            "5. volume": "1050647"
        },
        "2013-10-28": {
            "1. open": "803.9166",
            "2. high": "820.1918",
            "3. low": "803.9166",
            "4. close": "807.1356",
            "5. volume": "1556350"
        },
        "2013-10-25": {
            "1. open": "802.7834",
            "2. high": "809.0396",
            "3. low": "797.1166",
            "4. close": "803.1914",
            "5. volume": "926622"
        },
        "2013-10-24": {
            "1. open": "812.3944",
            "2. high": "825.0426",
            "3. low": "798.7940",
            "4. close": "802.0582",
            "5. volume": "1432475"
        },
        "2013-10-23": {
            "1. open": "819.6476",
            "2. high": "824.5892",
            "3. low": "805.6394",
            "4. close": "812.2582",
            "5. volume": "1078809"
        },
        "2013-10-22": {
            "1. open": "822.7306",
            "2. high": "825.9946",
            "3. low": "814.0264",
            "4. close": "819.2850",
            "5. volume": "1424681"
        },
        "2013-10-21": {
            "1. open": "820.5544",
            "2. high": "829.6214",
            "3. low": "813.0744",
            "4. close": "828.1254",
            "5. volume": "1907553"
        },
        "2013-10-18": {
            "1. open": "799.7006",
            "2. high": "823.2292",
            "3. low": "798.5672",
            "4. close": "820.8718",
            "5. volume": "3302901"
        },
        "2013-10-17": {
            "1. open": "787.0070",
            "2. high": "804.8688",
            "3. low": "784.5136",
            "4. close": "797.2526",
            "5. volume": "1947218"
        },
        "2013-10-15": {
            "1. open": "812.6208",
            "2. high": "815.1144",
            "3. low": "783.1080",
            "4. close": "785.8284",
            "5. volume": "2951218"
        },
        "2013-10-14": {
            "1. open": "783.3802",
            "2. high": "793.2632",
            "3. low": "782.5642",
            "4. close": "789.0470",
            "5. volume": "1655279"
        },
        "2013-10-11": {
            "1. open": "786.1002",
            "2. high": "787.0070",
            "3. low": "775.3106",
            "4. close": "782.4736",
            "5. volume": "1670001"
        },
        "2013-10-10": {
            "1. open": "777.4866",
            "2. high": "782.0202",
            "3. low": "769.0998",
            "4. close": "779.5722",
            "5. volume": "1412785"
        },
        "2013-10-09": {
            "1. open": "762.5262",
            "2. high": "786.0096",
            "3. low": "759.8062",
            "4. close": "780.6602",
            "5. volume": "1261216"
        },
        "2013-10-08": {
            "1. open": "770.6866",
            "2. high": "774.3134",
            "3. low": "761.2116",
            "4. close": "765.1104",
            "5. volume": "1209787"
        },
        "2013-10-07": {
            "1. open": "766.6518",
            "2. high": "772.9532",
            "3. low": "758.5824",
            "4. close": "765.1104",
            "5. volume": "1165409"
        },
        "2013-10-04": {
            "1. open": "763.4330",
            "2. high": "779.0734",
            "3. low": "759.9876",
            "4. close": "773.7692",
            "5. volume": "1368289"
        },
        "2013-10-03": {
            "1. open": "747.9286",
            "2. high": "768.7824",
            "3. low": "747.9286",
            "4. close": "767.1504",
            "5. volume": "1352529"
        },
        "2013-10-01": {
            "1. open": "749.6514",
            "2. high": "752.8700",
            "3. low": "742.1258",
            "4. close": "745.5712",
            "5. volume": "1101640"
        },
        "2013-09-30": {
            "1. open": "753.9126",
            "2. high": "765.6998",
            "3. low": "742.6244",
            "4. close": "745.6164",
            "5. volume": "1513595"
        },
        "2013-09-27": {
            "1. open": "764.3398",
            "2. high": "774.2226",
            "3. low": "759.8062",
            "4. close": "761.8010",
            "5. volume": "1369303"
        },
        "2013-09-26": {
            "1. open": "769.5078",
            "2. high": "770.1878",
            "3. low": "757.6302",
            "4. close": "760.3050",
            "5. volume": "1693467"
        },
        "2013-09-25": {
            "1. open": "790.6336",
            "2. high": "792.4472",
            "3. low": "763.9770",
            "4. close": "769.5078",
            "5. volume": "2292505"
        },
        "2013-09-24": {
            "1. open": "789.1830",
            "2. high": "801.5140",
            "3. low": "787.0976",
            "4. close": "792.7646",
            "5. volume": "1041328"
        },
        "2013-09-23": {
            "1. open": "789.7270",
            "2. high": "798.7032",
            "3. low": "783.8336",
            "4. close": "792.9910",
            "5. volume": "1740199"
        },
        "2013-09-20": {
            "1. open": "803.5540",
            "2. high": "816.8370",
            "3. low": "788.8204",
            "4. close": "800.2446",
            "5. volume": "1667433"
        },
        "2013-09-19": {
            "1. open": "802.4208",
            "2. high": "811.9862",
            "3. low": "797.8872",
            "4. close": "807.9062",
            "5. volume": "2561327"
        },
        "2013-09-18": {
            "1. open": "779.7534",
            "2. high": "791.8124",
            "3. low": "777.0334",
            "4. close": "789.2284",
            "5. volume": "1586030"
        },
        "2013-09-17": {
            "1. open": "778.3934",
            "2. high": "783.3802",
            "3. low": "773.4066",
            "4. close": "778.0306",
            "5. volume": "662791"
        },
        "2013-09-16": {
            "1. open": "804.6874",
            "2. high": "804.6874",
            "3. low": "774.1774",
            "4. close": "781.2496",
            "5. volume": "1989291"
        },
        "2013-09-13": {
            "1. open": "787.8230",
            "2. high": "801.0608",
            "3. low": "784.5136",
            "4. close": "791.7672",
            "5. volume": "1253730"
        },
        "2013-09-12": {
            "1. open": "805.2768",
            "2. high": "816.0212",
            "3. low": "788.8204",
            "4. close": "792.4016",
            "5. volume": "2221924"
        },
        "2013-09-11": {
            "1. open": "807.3168",
            "2. high": "809.2208",
            "3. low": "793.3538",
            "4. close": "804.5060",
            "5. volume": "1914773"
        },
        "2013-09-10": {
            "1. open": "792.0844",
            "2. high": "808.8582",
            "3. low": "785.3748",
            "4. close": "805.7302",
            "5. volume": "2546822"
        },
        "2013-09-06": {
            "1. open": "787.9136",
            "2. high": "791.4952",
            "3. low": "764.2036",
            "4. close": "786.5990",
            "5. volume": "2043502"
        },
        "2013-09-05": {
            "1. open": "779.7534",
            "2. high": "787.8230",
            "3. low": "772.0466",
            "4. close": "780.9322",
            "5. volume": "2315506"
        },
        "2013-09-04": {
            "1. open": "757.0862",
            "2. high": "783.1080",
            "3. low": "755.3636",
            "4. close": "770.0972",
            "5. volume": "2183578"
        },
        "2013-09-03": {
            "1. open": "803.9620",
            "2. high": "807.6340",
            "3. low": "749.5606",
            "4. close": "752.6434",
            "5. volume": "2797873"
        },
        "2013-09-02": {
            "1. open": "772.7718",
            "2. high": "803.6900",
            "3. low": "772.7718",
            "4. close": "801.2872",
            "5. volume": "1991027"
        },
        "2013-08-30": {
            "1. open": "765.2464",
            "2. high": "778.2574",
            "3. low": "750.9662",
            "4. close": "772.0918",
            "5. volume": "1803815"
        },
        "2013-08-29": {
            "1. open": "740.5390",
            "2. high": "773.2254",
            "3. low": "737.2296",
            "4. close": "766.4704",
            "5. volume": "2171961"
        },
        "2013-08-28": {
            "1. open": "720.8186",
            "2. high": "741.6726",
            "3. low": "693.6180",
            "4. close": "735.4616",
            "5. volume": "3365313"
        },
        "2013-08-27": {
            "1. open": "739.6324",
            "2. high": "747.2032",
            "3. low": "725.3520",
            "4. close": "728.7974",
            "5. volume": "1639962"
        },
        "2013-08-26": {
            "1. open": "745.2994",
            "2. high": "752.3714",
            "3. low": "732.6964",
            "4. close": "744.3472",
            "5. volume": "1560526"
        },
        "2013-08-23": {
            "1. open": "736.2322",
            "2. high": "746.8406",
            "3. low": "733.3308",
            "4. close": "742.6244",
            "5. volume": "1978518"
        },
        "2013-08-22": {
            "1. open": "711.7516",
            "2. high": "732.8776",
            "3. low": "702.8208",
            "4. close": "730.6560",
            "5. volume": "2416752"
        },
        "2013-08-21": {
            "1. open": "753.7314",
            "2. high": "755.9074",
            "3. low": "707.1730",
            "4. close": "710.7090",
            "5. volume": "2132590"
        },
        "2013-08-20": {
            "1. open": "734.8722",
            "2. high": "751.3740",
            "3. low": "731.0188",
            "4. close": "745.8884",
            "5. volume": "1597094"
        },
        "2013-08-19": {
            "1. open": "744.3926",
            "2. high": "756.2248",
            "3. low": "731.8348",
            "4. close": "742.8058",
            "5. volume": "1948672"
        },
        "2013-08-16": {
            "1. open": "785.1936",
            "2. high": "785.1936",
            "3. low": "741.7178",
            "4. close": "748.1552",
            "5. volume": "2461635"
        },
        "2013-08-14": {
            "1. open": "779.3000",
            "2. high": "786.6896",
            "3. low": "768.4198",
            "4. close": "784.4228",
            "5. volume": "1485026"
        },
        "2013-08-13": {
            "1. open": "766.2892",
            "2. high": "779.7080",
            "3. low": "757.0862",
            "4. close": "772.8172",
            "5. volume": "1102642"
        },
        "2013-08-12": {
            "1. open": "784.5136",
            "2. high": "789.7270",
            "3. low": "762.0730",
            "4. close": "766.4250",
            "5. volume": "1007791"
        },
        "2013-08-08": {
            "1. open": "787.9136",
            "2. high": "791.4044",
            "3. low": "777.7134",
            "4. close": "784.6948",
            "5. volume": "832261"
        },
        "2013-08-07": {
            "1. open": "766.1984",
            "2. high": "798.5220",
            "3. low": "753.9582",
            "4. close": "789.7270",
            "5. volume": "1685043"
        },
        "2013-08-06": {
            "1. open": "776.2628",
            "2. high": "783.0174",
            "3. low": "752.6888",
            "4. close": "761.9824",
            "5. volume": "1154163"
        },
        "2013-08-05": {
            "1. open": "778.8468",
            "2. high": "790.5430",
            "3. low": "776.0812",
            "4. close": "780.5694",
            "5. volume": "856445"
        },
        "2013-08-02": {
            "1. open": "777.9400",
            "2. high": "790.5430",
            "3. low": "770.6866",
            "4. close": "777.4412",
            "5. volume": "1178206"
        },
        "2013-08-01": {
            "1. open": "793.6710",
            "2. high": "799.7006",
            "3. low": "767.0598",
            "4. close": "770.9586",
            "5. volume": "1365063"
        },
        "2013-07-31": {
            "1. open": "777.3506",
            "2. high": "795.8926",
            "3. low": "764.3398",
            "4. close": "790.2710",
            "5. volume": "1567701"
        },
        "2013-07-30": {
            "1. open": "803.6446",
            "2. high": "808.7676",
            "3. low": "775.1292",
            "4. close": "778.7108",
            "5. volume": "1308672"
        },
        "2013-07-29": {
            "1. open": "805.2314",
            "2. high": "815.1144",
            "3. low": "800.3806",
            "4. close": "802.9646",
            "5. volume": "1003741"
        },
        "2013-07-26": {
            "1. open": "808.7676",
            "2. high": "819.1944",
            "3. low": "803.1460",
            "4. close": "806.8634",
            "5. volume": "956100"
        },
        "2013-07-25": {
            "1. open": "821.4612",
            "2. high": "826.9920",
            "3. low": "802.4208",
            "4. close": "807.7248",
            "5. volume": "1087959"
        },
        "2013-07-24": {
            "1. open": "821.7786",
            "2. high": "831.4348",
            "3. low": "812.0770",
            "4. close": "823.8186",
            "5. volume": "1310226"
        },
        "2013-07-23": {
            "1. open": "826.9012",
            "2. high": "838.4162",
            "3. low": "822.5038",
            "4. close": "824.2718",
            "5. volume": "1290044"
        },
        "2013-07-22": {
            "1. open": "829.6214",
            "2. high": "829.8480",
            "3. low": "815.0238",
            "4. close": "823.7280",
            "5. volume": "1644372"
        },
        "2013-07-19": {
            "1. open": "831.4800",
            "2. high": "841.3178",
            "3. low": "827.6268",
            "4. close": "837.0110",
            "5. volume": "3329593"
        },
        "2013-07-18": {
            "1. open": "833.9736",
            "2. high": "834.0642",
            "3. low": "824.2266",
            "4. close": "831.4800",
            "5. volume": "2404929"
        },
        "2013-07-17": {
            "1. open": "818.7412",
            "2. high": "832.9762",
            "3. low": "818.7412",
            "4. close": "829.7574",
            "5. volume": "3050126"
        },
        "2013-07-16": {
            "1. open": "805.1408",
            "2. high": "819.9198",
            "3. low": "800.4260",
            "4. close": "816.8370",
            "5. volume": "1962575"
        },
        "2013-07-15": {
            "1. open": "803.0554",
            "2. high": "815.2050",
            "3. low": "802.6926",
            "4. close": "812.1676",
            "5. volume": "1647586"
        },
        "2013-07-12": {
            "1. open": "791.9938",
            "2. high": "811.4876",
            "3. low": "788.8204",
            "4. close": "806.5914",
            "5. volume": "1826836"
        },
        "2013-07-11": {
            "1. open": "782.5642",
            "2. high": "791.9938",
            "3. low": "778.8468",
            "4. close": "789.1830",
            "5. volume": "1258305"
        },
        "2013-07-10": {
            "1. open": "793.1724",
            "2. high": "797.6152",
            "3. low": "761.0756",
            "4. close": "776.4440",
            "5. volume": "2405975"
        },
        "2013-07-09": {
            "1. open": "788.6390",
            "2. high": "799.2472",
            "3. low": "786.5536",
            "4. close": "791.8578",
            "5. volume": "1869558"
        },
        "2013-07-08": {
            "1. open": "789.9084",
            "2. high": "792.2658",
            "3. low": "725.3520",
            "4. close": "787.2790",
            "5. volume": "1085209"
        },
        "2013-07-05": {
            "1. open": "784.6042",
            "2. high": "801.8766",
            "3. low": "784.6042",
            "4. close": "798.0684",
            "5. volume": "2346268"
        },
        "2013-07-04": {
            "1. open": "774.3134",
            "2. high": "788.8204",
            "3. low": "768.8732",
            "4. close": "781.2496",
            "5. volume": "1964820"
        },
        "2013-07-03": {
            "1. open": "781.3854",
            "2. high": "783.3348",
            "3. low": "769.3266",
            "4. close": "770.9586",
            "5. volume": "1451324"
        },
        "2013-07-02": {
            "1. open": "800.6072",
            "2. high": "807.7702",
            "3. low": "787.5510",
            "4. close": "789.9990",
            "5. volume": "1794467"
        },
        "2013-07-01": {
            "1. open": "781.5668",
            "2. high": "802.3752",
            "3. low": "779.6174",
            "4. close": "800.4260",
            "5. volume": "2256478"
        },
        "2013-06-28": {
            "1. open": "782.4736",
            "2. high": "791.5404",
            "3. low": "766.8330",
            "4. close": "781.4308",
            "5. volume": "4100463"
        },
        "2013-06-27": {
            "1. open": "738.9524",
            "2. high": "757.5850",
            "3. low": "738.3632",
            "4. close": "752.9608",
            "5. volume": "2532568"
        },
        "2013-06-26": {
            "1. open": "733.9656",
            "2. high": "738.5444",
            "3. low": "726.1228",
            "4. close": "727.6640",
            "5. volume": "943203"
        },
        "2013-06-25": {
            "1. open": "724.4454",
            "2. high": "743.2590",
            "3. low": "720.8186",
            "4. close": "728.7974",
            "5. volume": "2396081"
        },
        "2013-06-24": {
            "1. open": "716.9198",
            "2. high": "722.6320",
            "3. low": "706.4930",
            "4. close": "719.2772",
            "5. volume": "2818531"
        },
        "2013-06-21": {
            "1. open": "726.2586",
            "2. high": "734.8722",
            "3. low": "711.7516",
            "4. close": "719.8212",
            "5. volume": "2472752"
        },
        "2013-06-20": {
            "1. open": "744.3926",
            "2. high": "744.3926",
            "3. low": "720.6372",
            "4. close": "724.6266",
            "5. volume": "2383434"
        },
        "2013-06-19": {
            "1. open": "744.6190",
            "2. high": "755.0914",
            "3. low": "739.4058",
            "4. close": "753.5500",
            "5. volume": "1805672"
        },
        "2013-06-18": {
            "1. open": "747.6566",
            "2. high": "758.8088",
            "3. low": "741.4004",
            "4. close": "746.7500",
            "5. volume": "1988835"
        },
        "2013-06-17": {
            "1. open": "740.2218",
            "2. high": "750.4220",
            "3. low": "735.5522",
            "4. close": "748.1100",
            "5. volume": "1682697"
        },
        "2013-06-14": {
            "1. open": "720.8186",
            "2. high": "740.7658",
            "3. low": "720.8186",
            "4. close": "738.0458",
            "5. volume": "1811305"
        },
        "2013-06-13": {
            "1. open": "709.0316",
            "2. high": "718.5518",
            "3. low": "708.1248",
            "4. close": "715.5144",
            "5. volume": "1112801"
        },
        "2013-06-12": {
            "1. open": "712.6584",
            "2. high": "722.6772",
            "3. low": "709.9384",
            "4. close": "717.4638",
            "5. volume": "1924020"
        },
        "2013-06-11": {
            "1. open": "711.3890",
            "2. high": "717.1918",
            "3. low": "704.0448",
            "4. close": "712.8398",
            "5. volume": "1313550"
        },
        "2013-06-10": {
            "1. open": "716.1038",
            "2. high": "720.7278",
            "3. low": "709.1224",
            "4. close": "715.7866",
            "5. volume": "1189738"
        },
        "2013-06-07": {
            "1. open": "722.5866",
            "2. high": "727.1654",
            "3. low": "709.0316",
            "4. close": "711.3890",
            "5. volume": "1471523"
        },
        "2013-06-06": {
            "1. open": "726.2586",
            "2. high": "727.1654",
            "3. low": "714.6530",
            "4. close": "718.3704",
            "5. volume": "2894201"
        },
        "2013-06-05": {
            "1. open": "708.3516",
            "2. high": "728.0722",
            "3. low": "707.2182",
            "4. close": "725.8508",
            "5. volume": "1539988"
        },
        "2013-06-04": {
            "1. open": "717.7358",
            "2. high": "725.7602",
            "3. low": "706.4474",
            "4. close": "707.7622",
            "5. volume": "1376507"
        },
        "2013-06-03": {
            "1. open": "731.6990",
            "2. high": "731.6990",
            "3. low": "711.9784",
            "4. close": "714.5624",
            "5. volume": "2114770"
        },
        "2013-05-31": {
            "1. open": "757.0862",
            "2. high": "757.0862",
            "3. low": "727.1654",
            "4. close": "730.4296",
            "5. volume": "1978538"
        },
        "2013-05-30": {
            "1. open": "767.5130",
            "2. high": "767.5130",
            "3. low": "753.0062",
            "4. close": "757.9022",
            "5. volume": "1491382"
        },
        "2013-05-29": {
            "1. open": "764.3398",
            "2. high": "769.7798",
            "3. low": "755.4542",
            "4. close": "768.1930",
            "5. volume": "2250832"
        },
        "2013-05-28": {
            "1. open": "752.5526",
            "2. high": "767.8758",
            "3. low": "748.4726",
            "4. close": "764.4756",
            "5. volume": "2617303"
        },
        "2013-05-27": {
            "1. open": "728.0722",
            "2. high": "754.3662",
            "3. low": "727.3466",
            "4. close": "750.9662",
            "5. volume": "2751528"
        },
        "2013-05-24": {
            "1. open": "718.2346",
            "2. high": "720.8186",
            "3. low": "707.2182",
            "4. close": "714.3810",
            "5. volume": "975002"
        },
        "2013-05-23": {
            "1. open": "738.9524",
            "2. high": "740.7658",
            "3. low": "708.6690",
            "4. close": "711.8878",
            "5. volume": "1501400"
        },
        "2013-05-22": {
            "1. open": "753.4594",
            "2. high": "756.3608",
            "3. low": "737.5922",
            "4. close": "741.4458",
            "5. volume": "1192614"
        },
        "2013-05-21": {
            "1. open": "754.3662",
            "2. high": "761.1662",
            "3. low": "747.9286",
            "4. close": "750.1500",
            "5. volume": "1218336"
        },
        "2013-05-20": {
            "1. open": "757.2220",
            "2. high": "775.0386",
            "3. low": "751.2380",
            "4. close": "753.3688",
            "5. volume": "1798690"
        },
        "2013-05-17": {
            "1. open": "761.6196",
            "2. high": "765.8812",
            "3. low": "746.6594",
            "4. close": "756.5420",
            "5. volume": "1516151"
        },
        "2013-05-16": {
            "1. open": "741.1284",
            "2. high": "764.6570",
            "3. low": "739.8590",
            "4. close": "761.7556",
            "5. volume": "2116781"
        },
        "2013-05-15": {
            "1. open": "728.5254",
            "2. high": "743.7126",
            "3. low": "727.4828",
            "4. close": "742.3978",
            "5. volume": "1491733"
        },
        "2013-05-14": {
            "1. open": "725.3520",
            "2. high": "733.4216",
            "3. low": "721.2718",
            "4. close": "723.2666",
            "5. volume": "1084167"
        },
        "2013-05-13": {
            "1. open": "736.2322",
            "2. high": "747.7472",
            "3. low": "724.0828",
            "4. close": "728.0722",
            "5. volume": "1537650"
        },
        "2013-05-10": {
            "1. open": "737.6376",
            "2. high": "743.9390",
            "3. low": "733.5122",
            "4. close": "736.3228",
            "5. volume": "1007287"
        },
        "2013-05-09": {
            "1. open": "752.5526",
            "2. high": "754.3662",
            "3. low": "739.4058",
            "4. close": "741.7632",
            "5. volume": "1042660"
        },
        "2013-05-08": {
            "1. open": "751.0568",
            "2. high": "755.2728",
            "3. low": "745.2994",
            "4. close": "751.7368",
            "5. volume": "1192472"
        },
        "2013-05-07": {
            "1. open": "745.2994",
            "2. high": "757.6756",
            "3. low": "742.9418",
            "4. close": "749.9232",
            "5. volume": "1434360"
        },
        "2013-05-06": {
            "1. open": "727.6188",
            "2. high": "747.7472",
            "3. low": "727.6188",
            "4. close": "744.8458",
            "5. volume": "1640705"
        },
        "2013-05-03": {
            "1. open": "728.9788",
            "2. high": "739.3150",
            "3. low": "723.5386",
            "4. close": "726.4402",
            "5. volume": "2210201"
        },
        "2013-05-02": {
            "1. open": "714.3810",
            "2. high": "731.5176",
            "3. low": "710.1650",
            "4. close": "727.8454",
            "5. volume": "1914163"
        },
        "2013-04-30": {
            "1. open": "720.2292",
            "2. high": "722.3598",
            "3. low": "705.4048",
            "4. close": "714.6078",
            "5. volume": "1875438"
        },
        "2013-04-29": {
            "1. open": "720.8186",
            "2. high": "724.4454",
            "3. low": "715.3784",
            "4. close": "718.6424",
            "5. volume": "2418981"
        },
        "2013-04-26": {
            "1. open": "737.9550",
            "2. high": "747.8832",
            "3. low": "716.1038",
            "4. close": "719.1412",
            "5. volume": "1839810"
        },
        "2013-04-25": {
            "1. open": "730.7922",
            "2. high": "749.6968",
            "3. low": "730.7922",
            "4. close": "742.8512",
            "5. volume": "2643752"
        },
        "2013-04-23": {
            "1. open": "716.6024",
            "2. high": "730.1122",
            "3. low": "713.1118",
            "4. close": "728.5254",
            "5. volume": "2175696"
        },
        "2013-04-22": {
            "1. open": "711.3436",
            "2. high": "720.0478",
            "3. low": "705.9942",
            "4. close": "716.0584",
            "5. volume": "1406243"
        },
        "2013-04-18": {
            "1. open": "702.2314",
            "2. high": "711.9330",
            "3. low": "700.8714",
            "4. close": "708.8504",
            "5. volume": "1710168"
        },
        "2013-04-17": {
            "1. open": "729.9760",
            "2. high": "734.4190",
            "3. low": "698.6048",
            "4. close": "701.8688",
            "5. volume": "4724332"
        },
        "2013-04-16": {
            "1. open": "723.5386",
            "2. high": "733.9656",
            "3. low": "712.8398",
            "4. close": "729.4322",
            "5. volume": "2293333"
        },
        "2013-04-15": {
            "1. open": "701.7780",
            "2. high": "724.4454",
            "3. low": "701.0980",
            "4. close": "719.5040",
            "5. volume": "2508235"
        },
        "2013-04-12": {
            "1. open": "694.8418",
            "2. high": "707.7622",
            "3. low": "693.8444",
            "4. close": "702.9568",
            "5. volume": "1131760"
        },
        "2013-04-11": {
            "1. open": "711.7062",
            "2. high": "712.5224",
            "3. low": "693.6180",
            "4. close": "699.1940",
            "5. volume": "1827514"
        },
        "2013-04-10": {
            "1. open": "707.5810",
            "2. high": "711.5704",
            "3. low": "700.1006",
            "4. close": "708.1704",
            "5. volume": "1657815"
        },
        "2013-04-09": {
            "1. open": "717.5092",
            "2. high": "721.1360",
            "3. low": "700.4180",
            "4. close": "703.9088",
            "5. volume": "2357684"
        },
        "2013-04-08": {
            "1. open": "706.0394",
            "2. high": "719.4586",
            "3. low": "705.4048",
            "4. close": "715.5144",
            "5. volume": "1025995"
        },
        "2013-04-05": {
            "1. open": "695.7486",
            "2. high": "709.0316",
            "3. low": "694.7058",
            "4. close": "707.5356",
            "5. volume": "1329484"
        },
        "2013-04-04": {
            "1. open": "700.5994",
            "2. high": "705.1328",
            "3. low": "693.6180",
            "4. close": "695.2046",
            "5. volume": "1640269"
        },
        "2013-04-03": {
            "1. open": "724.1734",
            "2. high": "724.5360",
            "3. low": "700.1460",
            "4. close": "704.3168",
            "5. volume": "1642397"
        },
        "2013-04-02": {
            "1. open": "707.9436",
            "2. high": "722.6320",
            "3. low": "705.8130",
            "4. close": "719.8666",
            "5. volume": "1107176"
        },
        "2013-04-01": {
            "1. open": "707.5356",
            "2. high": "716.7384",
            "3. low": "701.5514",
            "4. close": "705.5410",
            "5. volume": "1093818"
        },
        "2013-03-28": {
            "1. open": "710.4824",
            "2. high": "710.8450",
            "3. low": "693.6180",
            "4. close": "701.5062",
            "5. volume": "4121340"
        },
        "2013-03-26": {
            "1. open": "729.6134",
            "2. high": "729.8854",
            "3. low": "708.2156",
            "4. close": "710.3010",
            "5. volume": "2007180"
        },
        "2013-03-25": {
            "1. open": "744.3926",
            "2. high": "746.1606",
            "3. low": "728.1174",
            "4. close": "734.1470",
            "5. volume": "1933986"
        },
        "2013-03-22": {
            "1. open": "733.4670",
            "2. high": "743.4858",
            "3. low": "729.0240",
            "4. close": "735.1442",
            "5. volume": "1925611"
        },
        "2013-03-21": {
            "1. open": "748.3366",
            "2. high": "754.5020",
            "3. low": "729.8854",
            "4. close": "737.6376",
            "5. volume": "2641495"
        },
        "2013-03-20": {
            "1. open": "752.5526",
            "2. high": "752.5526",
            "3. low": "737.3658",
            "4. close": "745.7978",
            "5. volume": "3292015"
        },
        "2013-03-19": {
            "1. open": "757.0862",
            "2. high": "761.3476",
            "3. low": "736.5044",
            "4. close": "748.0646",
            "5. volume": "4627555"
        },
        "2013-03-18": {
            "1. open": "756.1794",
            "2. high": "764.5664",
            "3. low": "752.5526",
            "4. close": "754.0034",
            "5. volume": "2851333"
        },
        "2013-03-15": {
            "1. open": "782.7002",
            "2. high": "787.9136",
            "3. low": "760.3050",
            "4. close": "765.0650",
            "5. volume": "2232564"
        },
        "2013-03-14": {
            "1. open": "765.2464",
            "2. high": "782.6096",
            "3. low": "757.4488",
            "4. close": "780.3428",
            "5. volume": "1778383"
        },
        "2013-03-13": {
            "1. open": "764.7476",
            "2. high": "776.3986",
            "3. low": "761.6196",
            "4. close": "765.1104",
            "5. volume": "1516462"
        },
        "2013-03-12": {
            "1. open": "770.6866",
            "2. high": "775.1292",
            "3. low": "764.8384",
            "4. close": "768.4198",
            "5. volume": "1284257"
        },
        "2013-03-11": {
            "1. open": "771.5932",
            "2. high": "780.3880",
            "3. low": "761.7556",
            "4. close": "764.9744",
            "5. volume": "1211689"
        },
        "2013-03-08": {
            "1. open": "762.7530",
            "2. high": "773.8600",
            "3. low": "761.6650",
            "4. close": "771.5932",
            "5. volume": "1170065"
        },
        "2013-03-07": {
            "1. open": "752.5526",
            "2. high": "762.4356",
            "3. low": "747.2940",
            "4. close": "757.6756",
            "5. volume": "1787057"
        },
        "2013-03-06": {
            "1. open": "753.5500",
            "2. high": "759.6702",
            "3. low": "750.0594",
            "4. close": "756.9048",
            "5. volume": "1344013"
        },
        "2013-03-05": {
            "1. open": "741.2190",
            "2. high": "755.8168",
            "3. low": "741.2190",
            "4. close": "749.1980",
            "5. volume": "1356934"
        },
        "2013-03-04": {
            "1. open": "733.9656",
            "2. high": "741.4004",
            "3. low": "729.4322",
            "4. close": "736.7310",
            "5. volume": "1241414"
        },
        "2013-03-01": {
            "1. open": "739.2244",
            "2. high": "741.6726",
            "3. low": "730.7922",
            "4. close": "733.9656",
            "5. volume": "1596606"
        },
        "2013-02-28": {
            "1. open": "759.8062",
            "2. high": "761.3476",
            "3. low": "730.6108",
            "4. close": "738.6350",
            "5. volume": "2962561"
        },
        "2013-02-27": {
            "1. open": "751.3288",
            "2. high": "762.2088",
            "3. low": "749.8326",
            "4. close": "753.6408",
            "5. volume": "1387547"
        },
        "2013-02-26": {
            "1. open": "770.4144",
            "2. high": "770.4144",
            "3. low": "742.8964",
            "4. close": "747.0672",
            "5. volume": "1622037"
        },
        "2013-02-25": {
            "1. open": "783.4254",
            "2. high": "785.1936",
            "3. low": "771.8198",
            "4. close": "774.2680",
            "5. volume": "1043133"
        },
        "2013-02-22": {
            "1. open": "778.8468",
            "2. high": "790.5430",
            "3. low": "777.9400",
            "4. close": "782.1562",
            "5. volume": "1156695"
        },
        "2013-02-21": {
            "1. open": "787.0070",
            "2. high": "795.2126",
            "3. low": "772.9986",
            "4. close": "776.8066",
            "5. volume": "1990188"
        },
        "2013-02-20": {
            "1. open": "776.4440",
            "2. high": "796.5272",
            "3. low": "776.4440",
            "4. close": "793.6710",
            "5. volume": "1996862"
        },
        "2013-02-19": {
            "1. open": "771.0492",
            "2. high": "776.0360",
            "3. low": "757.1314",
            "4. close": "769.5986",
            "5. volume": "1106756"
        },
        "2013-02-18": {
            "1. open": "766.6518",
            "2. high": "774.8574",
            "3. low": "766.1530",
            "4. close": "768.2386",
            "5. volume": "742915"
        },
        "2013-02-15": {
            "1. open": "775.2200",
            "2. high": "777.0334",
            "3. low": "756.6330",
            "4. close": "766.0170",
            "5. volume": "1772903"
        },
        "2013-02-14": {
            "1. open": "797.8872",
            "2. high": "800.4714",
            "3. low": "770.9132",
            "4. close": "775.3560",
            "5. volume": "1031382"
        },
        "2013-02-13": {
            "1. open": "798.7940",
            "2. high": "805.1408",
            "3. low": "791.9938",
            "4. close": "796.3004",
            "5. volume": "1266336"
        },
        "2013-02-12": {
            "1. open": "788.2764",
            "2. high": "797.7514",
            "3. low": "785.3748",
            "4. close": "794.2152",
            "5. volume": "893599"
        },
        "2013-02-11": {
            "1. open": "783.6522",
            "2. high": "792.3564",
            "3. low": "780.6602",
            "4. close": "786.8256",
            "5. volume": "727966"
        },
        "2013-02-08": {
            "1. open": "790.6336",
            "2. high": "792.3110",
            "3. low": "777.9400",
            "4. close": "783.5616",
            "5. volume": "1047473"
        },
        "2013-02-07": {
            "1. open": "790.5430",
            "2. high": "799.2472",
            "3. low": "787.3696",
            "4. close": "789.7722",
            "5. volume": "896632"
        },
        "2013-02-06": {
            "1. open": "797.1166",
            "2. high": "800.5166",
            "3. low": "789.8630",
            "4. close": "793.2632",
            "5. volume": "841439"
        },
        "2013-02-05": {
            "1. open": "801.5140",
            "2. high": "803.3274",
            "3. low": "792.4472",
            "4. close": "794.5778",
            "5. volume": "1085787"
        },
        "2013-02-04": {
            "1. open": "810.8982",
            "2. high": "816.5650",
            "3. low": "801.1514",
            "4. close": "803.6446",
            "5. volume": "1312681"
        },
        "2013-02-01": {
            "1. open": "807.8608",
            "2. high": "815.1144",
            "3. low": "801.1966",
            "4. close": "810.0822",
            "5. volume": "1216135"
        },
        "2013-01-31": {
            "1. open": "816.0212",
            "2. high": "816.0212",
            "3. low": "801.1060",
            "4. close": "803.8260",
            "5. volume": "1033389"
        },
        "2013-01-30": {
            "1. open": "803.6446",
            "2. high": "818.6050",
            "3. low": "803.6446",
            "4. close": "815.1596",
            "5. volume": "3150545"
        },
        "2013-01-29": {
            "1. open": "811.9408",
            "2. high": "817.3358",
            "3. low": "797.9326",
            "4. close": "800.1994",
            "5. volume": "1525205"
        },
        "2013-01-28": {
            "1. open": "825.4054",
            "2. high": "829.4400",
            "3. low": "811.4876",
            "4. close": "813.8902",
            "5. volume": "1435031"
        },
        "2013-01-25": {
            "1. open": "829.6214",
            "2. high": "831.9788",
            "3. low": "821.4612",
            "4. close": "826.8106",
            "5. volume": "1056147"
        },
        "2013-01-24": {
            "1. open": "838.6884",
            "2. high": "841.6804",
            "3. low": "822.0506",
            "4. close": "829.0320",
            "5. volume": "1400420"
        },
        "2013-01-23": {
            "1. open": "835.5148",
            "2. high": "841.8164",
            "3. low": "830.5280",
            "4. close": "837.2374",
            "5. volume": "1724402"
        },
        "2013-01-22": {
            "1. open": "834.1548",
            "2. high": "843.7658",
            "3. low": "830.7094",
            "4. close": "834.6536",
            "5. volume": "2091434"
        },
        "2013-01-21": {
            "1. open": "848.7978",
            "2. high": "865.7076",
            "3. low": "832.4774",
            "4. close": "834.2000",
            "5. volume": "4705765"
        },
        "2013-01-18": {
            "1. open": "810.7170",
            "2. high": "818.4692",
            "3. low": "802.6926",
            "4. close": "815.0690",
            "5. volume": "3166887"
        },
        "2013-01-17": {
            "1. open": "781.9748",
            "2. high": "809.7650",
            "3. low": "780.1616",
            "4. close": "806.6368",
            "5. volume": "3557541"
        },
        "2013-01-16": {
            "1. open": "768.3292",
            "2. high": "788.8204",
            "3. low": "767.1050",
            "4. close": "780.1160",
            "5. volume": "2880500"
        },
        "2013-01-15": {
            "1. open": "768.1478",
            "2. high": "772.0012",
            "3. low": "759.8968",
            "4. close": "766.9238",
            "5. volume": "1497907"
        },
        "2013-01-14": {
            "1. open": "759.8062",
            "2. high": "773.4066",
            "3. low": "759.8062",
            "4. close": "767.7850",
            "5. volume": "831377"
        },
        "2013-01-11": {
            "1. open": "771.1852",
            "2. high": "774.0412",
            "3. low": "758.2650",
            "4. close": "760.9396",
            "5. volume": "1003600"
        },
        "2013-01-10": {
            "1. open": "776.1720",
            "2. high": "778.3934",
            "3. low": "768.0118",
            "4. close": "770.2786",
            "5. volume": "1085686"
        },
        "2013-01-09": {
            "1. open": "773.4066",
            "2. high": "778.9828",
            "3. low": "769.1450",
            "4. close": "772.0918",
            "5. volume": "974409"
        },
        "2013-01-08": {
            "1. open": "775.2200",
            "2. high": "778.0760",
            "3. low": "768.8732",
            "4. close": "771.0038",
            "5. volume": "1209198"
        },
        "2013-01-07": {
            "1. open": "783.0174",
            "2. high": "789.4552",
            "3. low": "772.1824",
            "4. close": "775.3560",
            "5. volume": "1220759"
        },
        "2013-01-04": {
            "1. open": "780.2974",
            "2. high": "783.8336",
            "3. low": "774.0412",
            "4. close": "780.4334",
            "5. volume": "1364841"
        },
        "2013-01-03": {
            "1. open": "769.1904",
            "2. high": "781.5216",
            "3. low": "766.1530",
            "4. close": "780.2522",
            "5. volume": "2438421"
        },
        "2013-01-02": {
            "1. open": "766.1530",
            "2. high": "776.0360",
            "3. low": "764.3398",
            "4. close": "768.6466",
            "5. volume": "2059121"
        },
        "2013-01-01": {
            "1. open": "765.9264",
            "2. high": "767.0598",
            "3. low": "760.8942",
            "4. close": "762.2088",
            "5. volume": "1352674"
        },
        "2012-12-31": {
            "1. open": "762.9798",
            "2. high": "770.1424",
            "3. low": "758.4914",
            "4. close": "760.8036",
            "5. volume": "1403740"
        },
        "2012-12-28": {
            "1. open": "746.2058",
            "2. high": "766.1530",
            "3. low": "745.2994",
            "4. close": "761.9370",
            "5. volume": "2215132"
        },
        "2012-12-27": {
            "1. open": "752.5526",
            "2. high": "754.0940",
            "3. low": "739.0884",
            "4. close": "741.7178",
            "5. volume": "1236342"
        },
        "2012-12-26": {
            "1. open": "744.8912",
            "2. high": "757.9476",
            "3. low": "744.8912",
            "4. close": "750.7394",
            "5. volume": "1195695"
        },
        "2012-12-24": {
            "1. open": "748.0194",
            "2. high": "749.8326",
            "3. low": "739.9952",
            "4. close": "743.4858",
            "5. volume": "1059196"
        },
        "2012-12-21": {
            "1. open": "755.3636",
            "2. high": "756.2702",
            "3. low": "743.9390",
            "4. close": "746.1606",
            "5. volume": "981936"
        },
        "2012-12-20": {
            "1. open": "762.1636",
            "2. high": "762.5262",
            "3. low": "752.5526",
            "4. close": "758.9450",
            "5. volume": "1258329"
        },
        "2012-12-19": {
            "1. open": "757.4488",
            "2. high": "763.7956",
            "3. low": "756.4062",
            "4. close": "761.0302",
            "5. volume": "1147735"
        },
        "2012-12-18": {
            "1. open": "757.0862",
            "2. high": "760.8036",
            "3. low": "749.0166",
            "4. close": "753.4140",
            "5. volume": "882656"
        },
        "2012-12-17": {
            "1. open": "756.9048",
            "2. high": "765.1104",
            "3. low": "753.5048",
            "4. close": "756.0436",
            "5. volume": "1352674"
        },
        "2012-12-14": {
            "1. open": "756.1794",
            "2. high": "767.0598",
            "3. low": "751.6462",
            "4. close": "760.8942",
            "5. volume": "1489355"
        },
        "2012-12-13": {
            "1. open": "754.9100",
            "2. high": "761.8916",
            "3. low": "752.6434",
            "4. close": "755.1820",
            "5. volume": "1939558"
        },
        "2012-12-12": {
            "1. open": "746.5686",
            "2. high": "755.9982",
            "3. low": "743.3044",
            "4. close": "754.5020",
            "5. volume": "1157010"
        },
        "2012-12-11": {
            "1. open": "753.4594",
            "2. high": "759.7608",
            "3. low": "739.1790",
            "4. close": "743.1232",
            "5. volume": "997672"
        },
        "2012-12-10": {
            "1. open": "756.1794",
            "2. high": "759.8516",
            "3. low": "745.2994",
            "4. close": "750.2406",
            "5. volume": "972337"
        },
        "2012-12-07": {
            "1. open": "761.6196",
            "2. high": "769.9612",
            "3. low": "752.5526",
            "4. close": "756.3608",
            "5. volume": "1394965"
        },
        "2012-12-06": {
            "1. open": "757.9930",
            "2. high": "765.2464",
            "3. low": "745.2084",
            "4. close": "763.1156",
            "5. volume": "1571150"
        },
        "2012-12-05": {
            "1. open": "750.7394",
            "2. high": "758.8994",
            "3. low": "743.9390",
            "4. close": "753.3688",
            "5. volume": "1865383"
        },
        "2012-12-04": {
            "1. open": "730.1576",
            "2. high": "748.0194",
            "3. low": "730.1576",
            "4. close": "746.8406",
            "5. volume": "2270486"
        },
        "2012-12-03": {
            "1. open": "721.4534",
            "2. high": "731.6990",
            "3. low": "715.9224",
            "4. close": "728.7068",
            "5. volume": "1208984"
        },
        "2012-11-30": {
            "1. open": "722.5412",
            "2. high": "732.4242",
            "3. low": "716.7838",
            "4. close": "719.8212",
            "5. volume": "1711783"
        },
        "2012-11-29": {
            "1. open": "710.1650",
            "2. high": "728.0722",
            "3. low": "710.1198",
            "4. close": "722.1786",
            "5. volume": "1218934"
        },
        "2012-11-27": {
            "1. open": "704.6794",
            "2. high": "714.4718",
            "3. low": "701.7780",
            "4. close": "712.8398",
            "5. volume": "964192"
        },
        "2012-11-26": {
            "1. open": "702.0048",
            "2. high": "706.7648",
            "3. low": "698.9674",
            "4. close": "701.2342",
            "5. volume": "789268"
        },
        "2012-11-23": {
            "1. open": "695.2952",
            "2. high": "703.4100",
            "3. low": "695.2500",
            "4. close": "700.9620",
            "5. volume": "1050151"
        },
        "2012-11-22": {
            "1. open": "700.0100",
            "2. high": "700.8714",
            "3. low": "690.8524",
            "4. close": "694.7512",
            "5. volume": "959694"
        },
        "2012-11-21": {
            "1. open": "696.1566",
            "2. high": "699.9648",
            "3. low": "689.9912",
            "4. close": "698.3780",
            "5. volume": "1473748"
        },
        "2012-11-20": {
            "1. open": "708.8504",
            "2. high": "708.8504",
            "3. low": "690.1270",
            "4. close": "693.1192",
            "5. volume": "1320382"
        },
        "2012-11-19": {
            "1. open": "703.5914",
            "2. high": "705.4048",
            "3. low": "691.1244",
            "4. close": "702.0048",
            "5. volume": "1885117"
        },
        "2012-11-16": {
            "1. open": "716.2852",
            "2. high": "718.7786",
            "3. low": "699.2394",
            "4. close": "703.0928",
            "5. volume": "1234912"
        },
        "2012-11-15": {
            "1. open": "715.2878",
            "2. high": "715.2878",
            "3. low": "704.6794",
            "4. close": "711.4798",
            "5. volume": "1149003"
        },
        "2012-11-12": {
            "1. open": "712.0690",
            "2. high": "715.7866",
            "3. low": "706.0848",
            "4. close": "713.5198",
            "5. volume": "5816777"
        },
        "2012-11-09": {
            "1. open": "720.3652",
            "2. high": "728.5708",
            "3. low": "712.6584",
            "4. close": "715.0158",
            "5. volume": "2823930"
        },
        "2012-11-08": {
            "1. open": "720.1386",
            "2. high": "723.8560",
            "3. low": "716.5118",
            "4. close": "722.2692",
            "5. volume": "1419751"
        },
        "2012-11-07": {
            "1. open": "727.6640",
            "2. high": "730.7470",
            "3. low": "723.8560",
            "4. close": "725.7602",
            "5. volume": "1837117"
        },
        "2012-11-06": {
            "1. open": "728.9788",
            "2. high": "731.6534",
            "3. low": "721.9066",
            "4. close": "730.0214",
            "5. volume": "1303515"
        },
        "2012-11-05": {
            "1. open": "729.6134",
            "2. high": "732.6054",
            "3. low": "725.5334",
            "4. close": "729.9308",
            "5. volume": "713098"
        },
        "2012-11-02": {
            "1. open": "735.4616",
            "2. high": "738.5444",
            "3. low": "728.2988",
            "4. close": "732.4696",
            "5. volume": "1444128"
        },
        "2012-11-01": {
            "1. open": "719.8212",
            "2. high": "732.6054",
            "3. low": "715.4692",
            "4. close": "731.7442",
            "5. volume": "2146113"
        },
        "2012-10-31": {
            "1. open": "729.8854",
            "2. high": "731.6990",
            "3. low": "723.8108",
            "4. close": "730.1122",
            "5. volume": "1017301"
        },
        "2012-10-30": {
            "1. open": "734.0564",
            "2. high": "735.8696",
            "3. low": "724.8080",
            "4. close": "728.1628",
            "5. volume": "1730290"
        },
        "2012-10-29": {
            "1. open": "728.6160",
            "2. high": "738.2270",
            "3. low": "728.6160",
            "4. close": "735.5070",
            "5. volume": "1572397"
        },
        "2012-10-26": {
            "1. open": "728.9788",
            "2. high": "731.7442",
            "3. low": "718.4160",
            "4. close": "724.4454",
            "5. volume": "1270742"
        },
        "2012-10-25": {
            "1. open": "735.9150",
            "2. high": "742.3978",
            "3. low": "731.0188",
            "4. close": "734.6910",
            "5. volume": "1946217"
        },
        "2012-10-23": {
            "1. open": "738.9524",
            "2. high": "738.9524",
            "3. low": "730.3388",
            "4. close": "734.3736",
            "5. volume": "2569553"
        },
        "2012-10-22": {
            "1. open": "723.0398",
            "2. high": "739.7232",
            "3. low": "718.6424",
            "4. close": "738.6350",
            "5. volume": "1468171"
        },
        "2012-10-19": {
            "1. open": "732.9228",
            "2. high": "734.3736",
            "3. low": "724.7172",
            "4. close": "728.2534",
            "5. volume": "2248256"
        },
        "2012-10-18": {
            "1. open": "731.6082",
            "2. high": "739.8590",
            "3. low": "722.6320",
            "4. close": "735.2802",
            "5. volume": "2274992"
        },
        "2012-10-17": {
            "1. open": "740.2218",
            "2. high": "740.6752",
            "3. low": "727.2560",
            "4. close": "730.2482",
            "5. volume": "2446537"
        },
        "2012-10-16": {
            "1. open": "760.7130",
            "2. high": "761.6196",
            "3. low": "734.8270",
            "4. close": "737.3658",
            "5. volume": "5132180"
        },
        "2012-10-15": {
            "1. open": "743.4858",
            "2. high": "752.2808",
            "3. low": "742.5790",
            "4. close": "746.3872",
            "5. volume": "2022750"
        },
        "2012-10-12": {
            "1. open": "744.3926",
            "2. high": "749.1074",
            "3. low": "739.6324",
            "4. close": "742.4884",
            "5. volume": "1575180"
        },
        "2012-10-11": {
            "1. open": "740.3124",
            "2. high": "745.1178",
            "3. low": "733.5576",
            "4. close": "743.0326",
            "5. volume": "1480217"
        },
        "2012-10-10": {
            "1. open": "736.2322",
            "2. high": "745.2994",
            "3. low": "731.9254",
            "4. close": "739.9952",
            "5. volume": "1474159"
        },
        "2012-10-09": {
            "1. open": "747.1126",
            "2. high": "749.7420",
            "3. low": "737.3658",
            "4. close": "739.3150",
            "5. volume": "1876011"
        },
        "2012-10-08": {
            "1. open": "776.1266",
            "2. high": "776.1266",
            "3. low": "740.0404",
            "4. close": "742.3070",
            "5. volume": "2984136"
        },
        "2012-10-05": {
            "1. open": "776.3080",
            "2. high": "780.1160",
            "3. low": "764.3398",
            "4. close": "777.3960",
            "5. volume": "1891186"
        },
        "2012-10-04": {
            "1. open": "770.7318",
            "2. high": "778.3934",
            "3. low": "769.8250",
            "4. close": "773.1798",
            "5. volume": "1471951"
        },
        "2012-10-03": {
            "1. open": "756.4968",
            "2. high": "772.9986",
            "3. low": "755.7714",
            "4. close": "767.2864",
            "5. volume": "1879068"
        },
        "2012-10-01": {
            "1. open": "762.3450",
            "2. high": "763.8862",
            "3. low": "752.5526",
            "4. close": "756.6782",
            "5. volume": "1311514"
        },
        "2012-09-28": {
            "1. open": "761.5744",
            "2. high": "768.8732",
            "3. low": "756.4062",
            "4. close": "758.6276",
            "5. volume": "1632443"
        },
        "2012-09-27": {
            "1. open": "766.1530",
            "2. high": "768.8732",
            "3. low": "748.0194",
            "4. close": "752.7340",
            "5. volume": "1774995"
        },
        "2012-09-26": {
            "1. open": "760.7130",
            "2. high": "770.2332",
            "3. low": "755.8168",
            "4. close": "765.3370",
            "5. volume": "2164131"
        },
        "2012-09-25": {
            "1. open": "761.6196",
            "2. high": "765.8812",
            "3. low": "753.0062",
            "4. close": "761.4836",
            "5. volume": "1739004"
        },
        "2012-09-24": {
            "1. open": "769.7798",
            "2. high": "777.1240",
            "3. low": "755.1820",
            "4. close": "758.2194",
            "5. volume": "2001514"
        },
        "2012-09-21": {
            "1. open": "754.3662",
            "2. high": "775.1292",
            "3. low": "754.3662",
            "4. close": "770.5960",
            "5. volume": "2977813"
        },
        "2012-09-20": {
            "1. open": "761.6196",
            "2. high": "768.8732",
            "3. low": "750.8752",
            "4. close": "754.5020",
            "5. volume": "1193441"
        },
        "2012-09-18": {
            "1. open": "788.8204",
            "2. high": "792.4016",
            "3. low": "772.1824",
            "4. close": "775.4012",
            "5. volume": "1556104"
        },
        "2012-09-17": {
            "1. open": "769.3266",
            "2. high": "798.7940",
            "3. low": "769.3266",
            "4. close": "792.1298",
            "5. volume": "4498467"
        },
        "2012-09-14": {
            "1. open": "735.3256",
            "2. high": "765.8812",
            "3. low": "733.5122",
            "4. close": "762.4810",
            "5. volume": "5107233"
        },
        "2012-09-13": {
            "1. open": "724.1734",
            "2. high": "732.6054",
            "3. low": "719.9118",
            "4. close": "723.7654",
            "5. volume": "1581657"
        },
        "2012-09-12": {
            "1. open": "719.8212",
            "2. high": "725.2614",
            "3. low": "715.5598",
            "4. close": "723.0854",
            "5. volume": "1142945"
        },
        "2012-09-11": {
            "1. open": "714.5624",
            "2. high": "721.3626",
            "3. low": "710.3916",
            "4. close": "716.6024",
            "5. volume": "1696011"
        },
        "2012-09-10": {
            "1. open": "724.2640",
            "2. high": "727.8002",
            "3. low": "715.4236",
            "4. close": "717.3278",
            "5. volume": "748334"
        },
        "2012-09-07": {
            "1. open": "705.4048",
            "2. high": "721.7252",
            "3. low": "705.4048",
            "4. close": "717.1918",
            "5. volume": "2193395"
        },
        "2012-09-06": {
            "1. open": "696.9726",
            "2. high": "701.8688",
            "3. low": "692.7564",
            "4. close": "695.7486",
            "5. volume": "977062"
        },
        "2012-09-05": {
            "1. open": "700.9168",
            "2. high": "706.7648",
            "3. low": "690.2632",
            "4. close": "699.1032",
            "5. volume": "1412131"
        },
        "2012-09-04": {
            "1. open": "692.8018",
            "2. high": "707.2182",
            "3. low": "691.8044",
            "4. close": "705.9036",
            "5. volume": "1002308"
        },
        "2012-09-03": {
            "1. open": "698.1512",
            "2. high": "699.0126",
            "3. low": "689.1750",
            "4. close": "692.9380",
            "5. volume": "1042745"
        },
        "2012-08-31": {
            "1. open": "710.3916",
            "2. high": "710.7542",
            "3. low": "691.9858",
            "4. close": "699.9194",
            "5. volume": "1280260"
        },
        "2012-08-30": {
            "1. open": "707.2182",
            "2. high": "712.6130",
            "3. low": "696.5194",
            "4. close": "708.9862",
            "5. volume": "1703344"
        },
        "2012-08-29": {
            "1. open": "716.2852",
            "2. high": "722.6320",
            "3. low": "707.6716",
            "4. close": "709.3942",
            "5. volume": "1014414"
        },
        "2012-08-28": {
            "1. open": "712.7490",
            "2. high": "720.1840",
            "3. low": "705.9036",
            "4. close": "716.3304",
            "5. volume": "1532518"
        },
        "2012-08-27": {
            "1. open": "711.5250",
            "2. high": "721.7252",
            "3. low": "710.0742",
            "4. close": "713.9278",
            "5. volume": "1757393"
        },
        "2012-08-24": {
            "1. open": "717.2372",
            "2. high": "720.2746",
            "3. low": "705.9488",
            "4. close": "709.1224",
            "5. volume": "2455308"
        },
        "2012-08-23": {
            "1. open": "734.0564",
            "2. high": "735.2350",
            "3. low": "714.1998",
            "4. close": "720.3198",
            "5. volume": "1559762"
        },
        "2012-08-22": {
            "1. open": "732.6508",
            "2. high": "739.7684",
            "3. low": "730.6108",
            "4. close": "732.6508",
            "5. volume": "1136024"
        },
        "2012-08-21": {
            "1. open": "738.9524",
            "2. high": "746.7952",
            "3. low": "736.3684",
            "4. close": "738.3632",
            "5. volume": "1319122"
        },
        "2012-08-17": {
            "1. open": "741.7632",
            "2. high": "747.9740",
            "3. low": "734.0564",
            "4. close": "739.0432",
            "5. volume": "1984922"
        },
        "2012-08-16": {
            "1. open": "727.1654",
            "2. high": "744.3472",
            "3. low": "724.4000",
            "4. close": "738.9978",
            "5. volume": "2401618"
        },
        "2012-08-14": {
            "1. open": "712.1144",
            "2. high": "727.2560",
            "3. low": "712.1144",
            "4. close": "724.2186",
            "5. volume": "3335161"
        },
        "2012-08-13": {
            "1. open": "707.5356",
            "2. high": "716.2852",
            "3. low": "707.1730",
            "4. close": "714.0184",
            "5. volume": "1665495"
        },
        "2012-08-10": {
            "1. open": "704.5888",
            "2. high": "715.7866",
            "3. low": "702.2314",
            "4. close": "709.0768",
            "5. volume": "1457918"
        },
        "2012-08-09": {
            "1. open": "715.0158",
            "2. high": "721.9066",
            "3. low": "704.2262",
            "4. close": "707.4904",
            "5. volume": "1565464"
        },
        "2012-08-08": {
            "1. open": "711.7516",
            "2. high": "724.7628",
            "3. low": "709.9384",
            "4. close": "716.8746",
            "5. volume": "2473459"
        },
        "2012-08-07": {
            "1. open": "712.6584",
            "2. high": "721.4534",
            "3. low": "705.5410",
            "4. close": "710.5730",
            "5. volume": "3404204"
        },
        "2012-08-06": {
            "1. open": "675.9828",
            "2. high": "715.2878",
            "3. low": "675.9828",
            "4. close": "712.0236",
            "5. volume": "5864285"
        },
        "2012-08-03": {
            "1. open": "667.3240",
            "2. high": "678.2040",
            "3. low": "662.3372",
            "4. close": "673.5800",
            "5. volume": "1103825"
        },
        "2012-08-02": {
            "1. open": "673.6254",
            "2. high": "677.6602",
            "3. low": "667.7320",
            "4. close": "670.4520",
            "5. volume": "784588"
        },
        "2012-08-01": {
            "1. open": "671.8572",
            "2. high": "680.7428",
            "3. low": "670.0440",
            "4. close": "675.8920",
            "5. volume": "1710160"
        },
        "2012-07-31": {
            "1. open": "663.4704",
            "2. high": "675.4840",
            "3. low": "654.0862",
            "4. close": "673.5346",
            "5. volume": "1637301"
        },
        "2012-07-30": {
            "1. open": "654.6754",
            "2. high": "663.3798",
            "3. low": "654.6302",
            "4. close": "661.2036",
            "5. volume": "750373"
        },
        "2012-07-27": {
            "1. open": "649.3260",
            "2. high": "657.6676",
            "3. low": "648.7822",
            "4. close": "653.1796",
            "5. volume": "1018113"
        },
        "2012-07-26": {
            "1. open": "653.8596",
            "2. high": "654.5396",
            "3. low": "641.3018",
            "4. close": "644.0218",
            "5. volume": "870198"
        },
        "2012-07-25": {
            "1. open": "654.6302",
            "2. high": "654.8568",
            "3. low": "646.0166",
            "4. close": "651.6380",
            "5. volume": "1149297"
        },
        "2012-07-24": {
            "1. open": "651.3208",
            "2. high": "658.5290",
            "3. low": "651.1394",
            "4. close": "656.9422",
            "5. volume": "909505"
        },
        "2012-07-23": {
            "1. open": "647.1048",
            "2. high": "657.3504",
            "3. low": "646.6060",
            "4. close": "651.6834",
            "5. volume": "1214524"
        },
        "2012-07-20": {
            "1. open": "656.9876",
            "2. high": "660.8410",
            "3. low": "650.5048",
            "4. close": "655.2196",
            "5. volume": "1153820"
        },
        "2012-07-19": {
            "1. open": "653.5874",
            "2. high": "661.1584",
            "3. low": "651.0034",
            "4. close": "659.8436",
            "5. volume": "903989"
        },
        "2012-07-18": {
            "1. open": "652.7716",
            "2. high": "654.4942",
            "3. low": "646.1074",
            "4. close": "648.6006",
            "5. volume": "889662"
        },
        "2012-07-17": {
            "1. open": "657.3504",
            "2. high": "659.9342",
            "3. low": "650.3686",
            "4. close": "652.0462",
            "5. volume": "1085476"
        },
        "2012-07-16": {
            "1. open": "651.9102",
            "2. high": "656.7156",
            "3. low": "648.7368",
            "4. close": "653.0888",
            "5. volume": "1004242"
        },
        "2012-07-13": {
            "1. open": "653.0436",
            "2. high": "658.6196",
            "3. low": "648.2834",
            "4. close": "651.6834",
            "5. volume": "866407"
        },
        "2012-07-12": {
            "1. open": "655.1742",
            "2. high": "661.4304",
            "3. low": "650.5048",
            "4. close": "653.9048",
            "5. volume": "1167174"
        },
        "2012-07-11": {
            "1. open": "666.4172",
            "2. high": "668.2758",
            "3. low": "654.7662",
            "4. close": "657.9848",
            "5. volume": "1548621"
        },
        "2012-07-10": {
            "1. open": "662.6090",
            "2. high": "672.4014",
            "3. low": "660.1610",
            "4. close": "670.4972",
            "5. volume": "734734"
        },
        "2012-07-09": {
            "1. open": "660.0704",
            "2. high": "665.1932",
            "3. low": "658.3478",
            "4. close": "663.7424",
            "5. volume": "796556"
        },
        "2012-07-06": {
            "1. open": "670.0440",
            "2. high": "670.0440",
            "3. low": "661.5664",
            "4. close": "665.7826",
            "5. volume": "1039902"
        },
        "2012-07-05": {
            "1. open": "667.2332",
            "2. high": "672.9454",
            "3. low": "663.5158",
            "4. close": "669.5906",
            "5. volume": "925782"
        },
        "2012-07-04": {
            "1. open": "670.0440",
            "2. high": "670.9506",
            "3. low": "661.0224",
            "4. close": "665.5558",
            "5. volume": "1012480"
        },
        "2012-07-03": {
            "1. open": "671.6308",
            "2. high": "673.5800",
            "3. low": "663.0624",
            "4. close": "667.3240",
            "5. volume": "1034011"
        },
        "2012-07-02": {
            "1. open": "667.4146",
            "2. high": "671.8120",
            "3. low": "662.4278",
            "4. close": "668.6386",
            "5. volume": "784575"
        },
        "2012-06-29": {
            "1. open": "657.3504",
            "2. high": "671.6760",
            "3. low": "657.3504",
            "4. close": "668.6386",
            "5. volume": "1673183"
        },
        "2012-06-28": {
            "1. open": "655.5368",
            "2. high": "659.7984",
            "3. low": "649.7342",
            "4. close": "652.2274",
            "5. volume": "900145"
        },
        "2012-06-27": {
            "1. open": "658.2570",
            "2. high": "660.6142",
            "3. low": "650.9128",
            "4. close": "655.4462",
            "5. volume": "925540"
        },
        "2012-06-26": {
            "1. open": "650.4142",
            "2. high": "657.8942",
            "3. low": "647.8300",
            "4. close": "656.2168",
            "5. volume": "1295511"
        },
        "2012-06-25": {
            "1. open": "648.2834",
            "2. high": "655.4462",
            "3. low": "645.8354",
            "4. close": "649.3714",
            "5. volume": "1734017"
        },
        "2012-06-22": {
            "1. open": "647.3766",
            "2. high": "648.2834",
            "3. low": "638.2644",
            "4. close": "644.7018",
            "5. volume": "2548821"
        },
        "2012-06-21": {
            "1. open": "666.3718",
            "2. high": "666.3718",
            "3. low": "644.7018",
            "4. close": "651.5474",
            "5. volume": "3497919"
        },
        "2012-06-20": {
            "1. open": "668.2758",
            "2. high": "673.2172",
            "3. low": "664.7398",
            "4. close": "668.7746",
            "5. volume": "1194641"
        },
        "2012-06-19": {
            "1. open": "650.9128",
            "2. high": "669.9532",
            "3. low": "650.0968",
            "4. close": "668.4572",
            "5. volume": "1675211"
        },
        "2012-06-18": {
            "1. open": "661.8836",
            "2. high": "666.0092",
            "3. low": "646.4248",
            "4. close": "651.6380",
            "5. volume": "1181420"
        },
        "2012-06-15": {
            "1. open": "651.8194",
            "2. high": "661.3398",
            "3. low": "651.0942",
            "4. close": "658.8010",
            "5. volume": "1274901"
        },
        "2012-06-14": {
            "1. open": "649.1900",
            "2. high": "653.6780",
            "3. low": "644.4754",
            "4. close": "648.7822",
            "5. volume": "876316"
        },
        "2012-06-13": {
            "1. open": "655.8996",
            "2. high": "656.6702",
            "3. low": "646.3792",
            "4. close": "649.6434",
            "5. volume": "1264362"
        },
        "2012-06-12": {
            "1. open": "648.9180",
            "2. high": "658.0756",
            "3. low": "647.3766",
            "4. close": "655.1742",
            "5. volume": "1366141"
        },
        "2012-06-11": {
            "1. open": "664.6038",
            "2. high": "667.7772",
            "3. low": "651.0034",
            "4. close": "654.1768",
            "5. volume": "1984873"
        },
        "2012-06-08": {
            "1. open": "651.9102",
            "2. high": "663.6518",
            "3. low": "646.1980",
            "4. close": "661.3398",
            "5. volume": "2151286"
        },
        "2012-06-07": {
            "1. open": "653.0436",
            "2. high": "663.6064",
            "3. low": "649.4168",
            "4. close": "653.4516",
            "5. volume": "3866029"
        },
        "2012-06-06": {
            "1. open": "640.8486",
            "2. high": "648.2834",
            "3. low": "633.2324",
            "4. close": "647.4674",
            "5. volume": "2086738"
        },
        "2012-06-05": {
            "1. open": "631.6002",
            "2. high": "639.7606",
            "3. low": "630.1496",
            "4. close": "636.7230",
            "5. volume": "1710463"
        },
        "2012-06-04": {
            "1. open": "614.5546",
            "2. high": "631.2830",
            "3. low": "610.6558",
            "4. close": "628.0188",
            "5. volume": "1893331"
        },
        "2012-06-01": {
            "1. open": "641.4832",
            "2. high": "643.2060",
            "3. low": "614.7358",
            "4. close": "619.9040",
            "5. volume": "2871672"
        },
        "2012-05-31": {
            "1. open": "633.4136",
            "2. high": "653.2248",
            "3. low": "619.0880",
            "4. close": "640.1232",
            "5. volume": "3336090"
        },
        "2012-05-30": {
            "1. open": "636.1792",
            "2. high": "642.7526",
            "3. low": "631.0108",
            "4. close": "640.3044",
            "5. volume": "1235728"
        },
        "2012-05-29": {
            "1. open": "638.5818",
            "2. high": "643.2966",
            "3. low": "633.0962",
            "4. close": "636.2698",
            "5. volume": "1199668"
        },
        "2012-05-28": {
            "1. open": "631.4188",
            "2. high": "637.2218",
            "3. low": "627.7920",
            "4. close": "635.7712",
            "5. volume": "2098270"
        },
        "2012-05-25": {
            "1. open": "631.4188",
            "2. high": "631.6002",
            "3. low": "624.0746",
            "4. close": "627.4294",
            "5. volume": "1591304"
        },
        "2012-05-24": {
            "1. open": "627.4294",
            "2. high": "634.6830",
            "3. low": "623.3494",
            "4. close": "631.4644",
            "5. volume": "1455722"
        },
        "2012-05-23": {
            "1. open": "623.3494",
            "2. high": "625.5256",
            "3. low": "616.8666",
            "4. close": "623.0774",
            "5. volume": "1870778"
        },
        "2012-05-22": {
            "1. open": "638.1286",
            "2. high": "638.2644",
            "3. low": "624.0294",
            "4. close": "626.7042",
            "5. volume": "1946334"
        },
        "2012-05-21": {
            "1. open": "624.7094",
            "2. high": "634.6830",
            "3. low": "621.9894",
            "4. close": "630.6030",
            "5. volume": "1255995"
        },
        "2012-05-18": {
            "1. open": "614.7358",
            "2. high": "631.2830",
            "3. low": "613.1038",
            "4. close": "624.3920",
            "5. volume": "1540194"
        },
        "2012-05-17": {
            "1. open": "618.1814",
            "2. high": "625.0720",
            "3. low": "614.7358",
            "4. close": "621.1734",
            "5. volume": "2284041"
        },
        "2012-05-16": {
            "1. open": "612.0158",
            "2. high": "619.0426",
            "3. low": "610.7010",
            "4. close": "613.1038",
            "5. volume": "1810235"
        },
        "2012-05-15": {
            "1. open": "616.3678",
            "2. high": "623.7120",
            "3. low": "611.1090",
            "4. close": "617.6372",
            "5. volume": "2049777"
        },
        "2012-05-14": {
            "1. open": "635.9524",
            "2. high": "636.9044",
            "3. low": "614.7358",
            "4. close": "617.5920",
            "5. volume": "2932025"
        },
        "2012-05-11": {
            "1. open": "628.3362",
            "2. high": "637.7658",
            "3. low": "624.5282",
            "4. close": "632.2350",
            "5. volume": "1911558"
        },
        "2012-05-10": {
            "1. open": "632.5976",
            "2. high": "641.7552",
            "3. low": "627.4750",
            "4. close": "629.8324",
            "5. volume": "2630378"
        },
        "2012-05-09": {
            "1. open": "637.4030",
            "2. high": "642.2992",
            "3. low": "626.7494",
            "4. close": "630.2402",
            "5. volume": "2632179"
        },
        "2012-05-08": {
            "1. open": "652.4542",
            "2. high": "652.4542",
            "3. low": "608.3890",
            "4. close": "642.5260",
            "5. volume": "2876922"
        },
        "2012-05-07": {
            "1. open": "650.0968",
            "2. high": "654.6302",
            "3. low": "639.4886",
            "4. close": "648.5554",
            "5. volume": "2401351"
        },
        "2012-05-04": {
            "1. open": "663.5158",
            "2. high": "670.8600",
            "3. low": "654.7210",
            "4. close": "658.6648",
            "5. volume": "2458986"
        },
        "2012-05-03": {
            "1. open": "671.8572",
            "2. high": "674.4866",
            "3. low": "666.5078",
            "4. close": "669.9078",
            "5. volume": "1231007"
        },
        "2012-05-02": {
            "1. open": "679.1108",
            "2. high": "680.8334",
            "3. low": "671.0866",
            "4. close": "673.9882",
            "5. volume": "1225649"
        },
        "2012-04-30": {
            "1. open": "670.0440",
            "2. high": "678.2040",
            "3. low": "669.6360",
            "4. close": "675.6654",
            "5. volume": "1448328"
        },
        "2012-04-27": {
            "1. open": "674.5772",
            "2. high": "676.1188",
            "3. low": "668.2304",
            "4. close": "672.8546",
            "5. volume": "1575406"
        },
        "2012-04-26": {
            "1. open": "669.4998",
            "2. high": "679.7908",
            "3. low": "665.7372",
            "4. close": "675.8920",
            "5. volume": "3007319"
        },
        "2012-04-25": {
            "1. open": "667.3240",
            "2. high": "673.5800",
            "3. low": "660.0704",
            "4. close": "667.6412",
            "5. volume": "2527238"
        },
        "2012-04-24": {
            "1. open": "668.2758",
            "2. high": "670.9506",
            "3. low": "656.4890",
            "4. close": "666.1452",
            "5. volume": "1258119"
        },
        "2012-04-23": {
            "1. open": "658.8010",
            "2. high": "675.8468",
            "3. low": "657.3504",
            "4. close": "667.4146",
            "5. volume": "4331170"
        },
        "2012-04-20": {
            "1. open": "670.0440",
            "2. high": "670.0440",
            "3. low": "660.4330",
            "4. close": "663.1984",
            "5. volume": "3650372"
        },
        "2012-04-19": {
            "1. open": "681.0150",
            "2. high": "683.5990",
            "3. low": "670.0440",
            "4. close": "672.5372",
            "5. volume": "3399532"
        },
        "2012-04-18": {
            "1. open": "680.4708",
            "2. high": "686.2738",
            "3. low": "673.9428",
            "4. close": "679.4282",
            "5. volume": "2951711"
        },
        "2012-04-17": {
            "1. open": "678.1134",
            "2. high": "682.4656",
            "3. low": "671.6308",
            "4. close": "676.7534",
            "5. volume": "1664732"
        },
        "2012-04-16": {
            "1. open": "676.8894",
            "2. high": "682.5108",
            "3. low": "667.4598",
            "4. close": "678.4762",
            "5. volume": "1483770"
        },
        "2012-04-13": {
            "1. open": "676.3908",
            "2. high": "690.3084",
            "3. low": "670.0440",
            "4. close": "681.1508",
            "5. volume": "2771585"
        },
        "2012-04-12": {
            "1. open": "666.4172",
            "2. high": "675.8468",
            "3. low": "665.4198",
            "4. close": "673.5800",
            "5. volume": "2011876"
        },
        "2012-04-11": {
            "1. open": "669.1372",
            "2. high": "670.0440",
            "3. low": "660.4784",
            "4. close": "664.5132",
            "5. volume": "2350867"
        },
        "2012-04-10": {
            "1. open": "674.5772",
            "2. high": "676.7534",
            "3. low": "669.4092",
            "4. close": "673.6708",
            "5. volume": "1349202"
        },
        "2012-04-09": {
            "1. open": "671.7666",
            "2. high": "678.0228",
            "3. low": "665.6010",
            "4. close": "673.3080",
            "5. volume": "2232273"
        },
        "2012-04-04": {
            "1. open": "676.8440",
            "2. high": "686.6364",
            "3. low": "674.6228",
            "4. close": "677.3882",
            "5. volume": "1665370"
        },
        "2012-04-03": {
            "1. open": "675.2120",
            "2. high": "691.2606",
            "3. low": "675.2120",
            "4. close": "682.2390",
            "5. volume": "2530751"
        },
        "2012-04-02": {
            "1. open": "680.0176",
            "2. high": "680.4708",
            "3. low": "670.1800",
            "4. close": "671.6760",
            "5. volume": "1528173"
        },
        "2012-03-30": {
            "1. open": "661.8836",
            "2. high": "680.7428",
            "3. low": "659.1636",
            "4. close": "678.4308",
            "5. volume": "2109226"
        },
        "2012-03-29": {
            "1. open": "653.7236",
            "2. high": "661.4304",
            "3. low": "652.2728",
            "4. close": "657.2142",
            "5. volume": "1764218"
        },
        "2012-03-28": {
            "1. open": "661.9744",
            "2. high": "667.0520",
            "3. low": "653.8142",
            "4. close": "658.2116",
            "5. volume": "1967473"
        },
        "2012-03-27": {
            "1. open": "669.0466",
            "2. high": "670.6786",
            "3. low": "657.5316",
            "4. close": "662.5184",
            "5. volume": "4200284"
        },
        "2012-03-26": {
            "1. open": "675.3934",
            "2. high": "675.3934",
            "3. low": "660.0704",
            "4. close": "661.7024",
            "5. volume": "3077929"
        },
        "2012-03-23": {
            "1. open": "673.6708",
            "2. high": "679.1108",
            "3. low": "666.6440",
            "4. close": "674.5772",
            "5. volume": "2381375"
        },
        "2012-03-22": {
            "1. open": "694.5246",
            "2. high": "699.4660",
            "3. low": "665.5104",
            "4. close": "667.7772",
            "5. volume": "3744334"
        },
        "2012-03-21": {
            "1. open": "689.0844",
            "2. high": "701.0526",
            "3. low": "684.6416",
            "4. close": "696.6552",
            "5. volume": "2074389"
        },
        "2012-03-20": {
            "1. open": "687.0444",
            "2. high": "694.8874",
            "3. low": "680.4708",
            "4. close": "689.4470",
            "5. volume": "1854460"
        },
        "2012-03-19": {
            "1. open": "707.2182",
            "2. high": "709.0316",
            "3. low": "681.4228",
            "4. close": "684.4602",
            "5. volume": "3669234"
        },
        "2012-03-16": {
            "1. open": "708.1248",
            "2. high": "723.4480",
            "3. low": "695.4312",
            "4. close": "699.9194",
            "5. volume": "3117013"
        },
        "2012-03-15": {
            "1. open": "738.9978",
            "2. high": "744.3472",
            "3. low": "720.0934",
            "4. close": "723.5840",
            "5. volume": "2051037"
        },
        "2012-03-14": {
            "1. open": "749.9232",
            "2. high": "752.0540",
            "3. low": "731.1096",
            "4. close": "738.3176",
            "5. volume": "1725456"
        },
        "2012-03-13": {
            "1. open": "728.9788",
            "2. high": "743.6218",
            "3. low": "728.0722",
            "4. close": "742.2618",
            "5. volume": "2282366"
        },
        "2012-03-12": {
            "1. open": "715.8318",
            "2. high": "727.8908",
            "3. low": "708.1248",
            "4. close": "722.5866",
            "5. volume": "2173713"
        },
        "2012-03-09": {
            "1. open": "702.5942",
            "2. high": "706.9462",
            "3. low": "696.8366",
            "4. close": "701.4154",
            "5. volume": "1747972"
        },
        "2012-03-07": {
            "1. open": "703.2742",
            "2. high": "705.2236",
            "3. low": "681.1056",
            "4. close": "690.3992",
            "5. volume": "3471018"
        },
        "2012-03-06": {
            "1. open": "720.5466",
            "2. high": "733.5122",
            "3. low": "701.1434",
            "4. close": "704.0448",
            "5. volume": "2695124"
        },
        "2012-03-05": {
            "1. open": "738.9524",
            "2. high": "738.9524",
            "3. low": "720.4106",
            "4. close": "723.4480",
            "5. volume": "1506205"
        },
        "2012-03-02": {
            "1. open": "738.9524",
            "2. high": "741.6270",
            "3. low": "730.4296",
            "4. close": "738.3632",
            "5. volume": "1837634"
        },
        "2012-03-01": {
            "1. open": "736.8670",
            "2. high": "740.7204",
            "3. low": "726.4402",
            "4. close": "734.7364",
            "5. volume": "1639248"
        },
        "2012-02-29": {
            "1. open": "730.7016",
            "2. high": "748.8352",
            "3. low": "729.6134",
            "4. close": "742.2618",
            "5. volume": "3980965"
        },
        "2012-02-28": {
            "1. open": "716.9198",
            "2. high": "725.2614",
            "3. low": "714.4718",
            "4. close": "721.7706",
            "5. volume": "2384250"
        },
        "2012-02-27": {
            "1. open": "744.3926",
            "2. high": "748.6994",
            "3. low": "694.2980",
            "4. close": "708.3062",
            "5. volume": "3739012"
        },
        "2012-02-24": {
            "1. open": "756.8142",
            "2. high": "762.5262",
            "3. low": "739.0432",
            "4. close": "743.8032",
            "5. volume": "2123036"
        },
        "2012-02-23": {
            "1. open": "756.1794",
            "2. high": "768.7824",
            "3. low": "751.6462",
            "4. close": "759.8968",
            "5. volume": "3389182"
        },
        "2012-02-22": {
            "1. open": "769.6892",
            "2. high": "775.8548",
            "3. low": "752.8246",
            "4. close": "755.4542",
            "5. volume": "3330618"
        },
        "2012-02-21": {
            "1. open": "741.5818",
            "2. high": "767.7850",
            "3. low": "739.0432",
            "4. close": "763.2518",
            "5. volume": "4475898"
        },
        "2012-02-17": {
            "1. open": "747.1126",
            "2. high": "748.7446",
            "3. low": "734.3736",
            "4. close": "741.5818",
            "5. volume": "6271172"
        },
        "2012-02-16": {
            "1. open": "752.4620",
            "2. high": "752.5980",
            "3. low": "729.9760",
            "4. close": "736.3684",
            "5. volume": "3854993"
        },
        "2012-02-15": {
            "1. open": "774.6760",
            "2. high": "775.2200",
            "3. low": "755.6356",
            "4. close": "758.0382",
            "5. volume": "2756911"
        },
        "2012-02-14": {
            "1. open": "767.9664",
            "2. high": "774.7666",
            "3. low": "764.5210",
            "4. close": "769.0092",
            "5. volume": "2470111"
        },
        "2012-02-13": {
            "1. open": "764.1582",
            "2. high": "777.7586",
            "3. low": "762.8436",
            "4. close": "769.0092",
            "5. volume": "3166923"
        },
        "2012-02-10": {
            "1. open": "772.4092",
            "2. high": "778.7560",
            "3. low": "759.8062",
            "4. close": "763.5692",
            "5. volume": "1786701"
        },
        "2012-02-09": {
            "1. open": "776.9428",
            "2. high": "779.4814",
            "3. low": "764.3398",
            "4. close": "773.0892",
            "5. volume": "2785722"
        },
        "2012-02-08": {
            "1. open": "768.8732",
            "2. high": "783.7882",
            "3. low": "766.1530",
            "4. close": "777.9854",
            "5. volume": "3817778"
        },
        "2012-02-07": {
            "1. open": "762.5262",
            "2. high": "772.8626",
            "3. low": "757.0408",
            "4. close": "765.9264",
            "5. volume": "4086301"
        },
        "2012-02-06": {
            "1. open": "764.3398",
            "2. high": "769.7798",
            "3. low": "747.1126",
            "4. close": "755.0462",
            "5. volume": "2222937"
        },
        "2012-02-03": {
            "1. open": "754.3662",
            "2. high": "761.0756",
            "3. low": "739.4510",
            "4. close": "759.5796",
            "5. volume": "2668360"
        },
        "2012-02-02": {
            "1. open": "758.4462",
            "2. high": "763.7504",
            "3. low": "747.1126",
            "4. close": "751.2834",
            "5. volume": "2814263"
        },
        "2012-02-01": {
            "1. open": "743.0326",
            "2. high": "755.2728",
            "3. low": "739.2244",
            "4. close": "752.8246",
            "5. volume": "5481573"
        },
        "2012-01-31": {
            "1. open": "728.2534",
            "2. high": "742.0352",
            "3. low": "727.1654",
            "4. close": "739.3604",
            "5. volume": "2980446"
        },
        "2012-01-30": {
            "1. open": "739.5870",
            "2. high": "742.3978",
            "3. low": "719.1866",
            "4. close": "721.2266",
            "5. volume": "2527193"
        },
        "2012-01-27": {
            "1. open": "722.2692",
            "2. high": "748.0194",
            "3. low": "722.2692",
            "4. close": "741.3096",
            "5. volume": "4011436"
        },
        "2012-01-25": {
            "1. open": "716.1944",
            "2. high": "720.6372",
            "3. low": "709.9384",
            "4. close": "716.3758",
            "5. volume": "2078807"
        },
        "2012-01-24": {
            "1. open": "700.4634",
            "2. high": "717.9172",
            "3. low": "699.0580",
            "4. close": "710.0742",
            "5. volume": "3535635"
        },
        "2012-01-23": {
            "1. open": "686.0470",
            "2. high": "707.0368",
            "3. low": "685.4576",
            "4. close": "699.0580",
            "5. volume": "4421501"
        },
        "2012-01-20": {
            "1. open": "716.8292",
            "2. high": "724.4454",
            "3. low": "700.5088",
            "4. close": "719.3224",
            "5. volume": "3948442"
        },
        "2012-01-19": {
            "1. open": "715.3784",
            "2. high": "721.3626",
            "3. low": "709.3490",
            "4. close": "711.8878",
            "5. volume": "3628494"
        },
        "2012-01-18": {
            "1. open": "691.0338",
            "2. high": "713.3836",
            "3. low": "687.9058",
            "4. close": "704.4074",
            "5. volume": "6464410"
        },
        "2012-01-17": {
            "1. open": "650.0060",
            "2. high": "673.1266",
            "3. low": "649.6434",
            "4. close": "671.2678",
            "5. volume": "3649718"
        },
        "2012-01-16": {
            "1. open": "661.8836",
            "2. high": "661.8836",
            "3. low": "644.6566",
            "4. close": "646.8328",
            "5. volume": "3290512"
        },
        "2012-01-13": {
            "1. open": "674.4866",
            "2. high": "680.5614",
            "3. low": "660.3878",
            "4. close": "663.7424",
            "5. volume": "3443038"
        },
        "2012-01-12": {
            "1. open": "676.3908",
            "2. high": "683.1908",
            "3. low": "664.7398",
            "4. close": "668.7292",
            "5. volume": "2344697"
        },
        "2012-01-11": {
            "1. open": "669.6814",
            "2. high": "681.7402",
            "3. low": "663.0624",
            "4. close": "678.5214",
            "5. volume": "3354992"
        },
        "2012-01-10": {
            "1. open": "645.5634",
            "2. high": "669.1372",
            "3. low": "645.5634",
            "4. close": "666.5532",
            "5. volume": "3703848"
        },
        "2012-01-09": {
            "1. open": "646.2886",
            "2. high": "647.2860",
            "3. low": "637.9018",
            "4. close": "640.9844",
            "5. volume": "2407198"
        },
        "2012-01-06": {
            "1. open": "632.8696",
            "2. high": "656.0810",
            "3. low": "631.5096",
            "4. close": "650.0060",
            "5. volume": "4158958"
        },
        "2012-01-05": {
            "1. open": "648.6460",
            "2. high": "657.2142",
            "3. low": "630.3762",
            "4. close": "634.0030",
            "5. volume": "5158787"
        },
        "2012-01-04": {
            "1. open": "659.9796",
            "2. high": "662.6998",
            "3. low": "646.9234",
            "4. close": "649.1900",
            "5. volume": "3760167"
        },
        "2012-01-03": {
            "1. open": "645.5634",
            "2. high": "658.1662",
            "3. low": "644.2938",
            "4. close": "656.1716",
            "5. volume": "3343791"
        },
        "2012-01-02": {
            "1. open": "632.7788",
            "2. high": "643.2966",
            "3. low": "623.3946",
            "4. close": "640.9844",
            "5. volume": "4407646"
        },
        "2011-12-30": {
            "1. open": "646.4700",
            "2. high": "653.7236",
            "3. low": "625.6162",
            "4. close": "628.2456",
            "5. volume": "6471977"
        },
        "2011-12-29": {
            "1. open": "665.4198",
            "2. high": "670.4066",
            "3. low": "642.8432",
            "4. close": "646.3792",
            "5. volume": "3631979"
        },
        "2011-12-28": {
            "1. open": "681.2870",
            "2. high": "688.1776",
            "3. low": "666.4626",
            "4. close": "669.6360",
            "5. volume": "2535734"
        },
        "2011-12-27": {
            "1. open": "693.7086",
            "2. high": "697.0632",
            "3. low": "675.9828",
            "4. close": "682.9644",
            "5. volume": "2562482"
        },
        "2011-12-26": {
            "1. open": "680.0176",
            "2. high": "693.1644",
            "3. low": "675.8014",
            "4. close": "689.9458",
            "5. volume": "2513508"
        },
        "2011-12-23": {
            "1. open": "688.1776",
            "2. high": "697.6074",
            "3. low": "673.2626",
            "4. close": "676.7988",
            "5. volume": "3399722"
        },
        "2011-12-22": {
            "1. open": "672.8094",
            "2. high": "688.9032",
            "3. low": "665.1932",
            "4. close": "684.3244",
            "5. volume": "2934864"
        },
        "2011-12-21": {
            "1. open": "660.9770",
            "2. high": "683.6444",
            "3. low": "655.0836",
            "4. close": "677.5240",
            "5. volume": "3331030"
        },
        "2011-12-20": {
            "1. open": "670.9506",
            "2. high": "672.0840",
            "3. low": "642.9792",
            "4. close": "646.9686",
            "5. volume": "5338658"
        },
        "2011-12-19": {
            "1. open": "652.7262",
            "2. high": "670.7692",
            "3. low": "648.6460",
            "4. close": "667.1878",
            "5. volume": "4047960"
        },
        "2011-12-16": {
            "1. open": "681.4682",
            "2. high": "690.2178",
            "3. low": "651.9102",
            "4. close": "655.5368",
            "5. volume": "4572892"
        },
        "2011-12-15": {
            "1. open": "663.9690",
            "2. high": "682.6922",
            "3. low": "656.3076",
            "4. close": "678.8388",
            "5. volume": "5350393"
        },
        "2011-12-14": {
            "1. open": "669.0466",
            "2. high": "683.5536",
            "3. low": "665.5104",
            "4. close": "672.4920",
            "5. volume": "4509115"
        },
        "2011-12-13": {
            "1. open": "655.0836",
            "2. high": "675.9376",
            "3. low": "653.7236",
            "4. close": "673.3080",
            "5. volume": "6208566"
        },
        "2011-12-12": {
            "1. open": "690.0818",
            "2. high": "692.4392",
            "3. low": "656.6702",
            "4. close": "659.9796",
            "5. volume": "5284165"
        },
        "2011-12-09": {
            "1. open": "697.8794",
            "2. high": "697.8794",
            "3. low": "682.2844",
            "4. close": "684.9590",
            "5. volume": "4894447"
        },
        "2011-12-08": {
            "1. open": "727.9814",
            "2. high": "731.9708",
            "3. low": "700.8714",
            "4. close": "706.4930",
            "5. volume": "3812521"
        },
        "2011-12-07": {
            "1. open": "732.0162",
            "2. high": "742.5790",
            "3. low": "728.6614",
            "4. close": "733.6936",
            "5. volume": "2013136"
        },
        "2011-12-05": {
            "1. open": "732.2882",
            "2. high": "736.2322",
            "3. low": "723.9920",
            "4. close": "732.0162",
            "5. volume": "1822349"
        },
        "2011-12-02": {
            "1. open": "723.5386",
            "2. high": "737.0484",
            "3. low": "713.1118",
            "4. close": "735.1442",
            "5. volume": "2781773"
        },
        "2011-12-01": {
            "1. open": "724.0372",
            "2. high": "734.4190",
            "3. low": "720.9546",
            "4. close": "723.9920",
            "5. volume": "3490522"
        },
        "2011-11-30": {
            "1. open": "686.0018",
            "2. high": "710.8450",
            "3. low": "683.4176",
            "4. close": "706.1300",
            "5. volume": "3355077"
        },
        "2011-11-29": {
            "1. open": "709.7568",
            "2. high": "709.7568",
            "3. low": "689.0844",
            "4. close": "693.6180",
            "5. volume": "3321214"
        },
        "2011-11-28": {
            "1. open": "692.7112",
            "2. high": "711.7516",
            "3. low": "691.8044",
            "4. close": "709.9384",
            "5. volume": "2730841"
        },
        "2011-11-25": {
            "1. open": "697.1538",
            "2. high": "699.0580",
            "3. low": "681.0602",
            "4. close": "683.6444",
            "5. volume": "2882224"
        },
        "2011-11-24": {
            "1. open": "702.6848",
            "2. high": "705.4048",
            "3. low": "684.5508",
            "4. close": "701.9594",
            "5. volume": "4498212"
        },
        "2011-11-23": {
            "1. open": "715.3784",
            "2. high": "715.3784",
            "3. low": "684.8230",
            "4. close": "701.5514",
            "5. volume": "4135986"
        },
        "2011-11-22": {
            "1. open": "713.2024",
            "2. high": "729.2508",
            "3. low": "713.2024",
            "4. close": "720.8640",
            "5. volume": "2866665"
        },
        "2011-11-21": {
            "1. open": "726.1680",
            "2. high": "726.1680",
            "3. low": "709.1224",
            "4. close": "713.4290",
            "5. volume": "4614383"
        },
        "2011-11-18": {
            "1. open": "725.3974",
            "2. high": "736.2322",
            "3. low": "714.5172",
            "4. close": "732.6508",
            "5. volume": "4272202"
        },
        "2011-11-17": {
            "1. open": "766.1530",
            "2. high": "769.5078",
            "3. low": "731.9254",
            "4. close": "735.0082",
            "5. volume": "5088020"
        },
        "2011-11-16": {
            "1. open": "780.0254",
            "2. high": "780.0254",
            "3. low": "760.1688",
            "4. close": "769.7344",
            "5. volume": "2343958"
        },
        "2011-11-15": {
            "1. open": "789.7270",
            "2. high": "796.0738",
            "3. low": "778.1214",
            "4. close": "782.2016",
            "5. volume": "2100931"
        },
        "2011-11-14": {
            "1. open": "806.5462",
            "2. high": "812.3490",
            "3. low": "791.5404",
            "4. close": "793.4898",
            "5. volume": "2439636"
        },
        "2011-11-11": {
            "1. open": "778.7560",
            "2. high": "803.3274",
            "3. low": "771.4118",
            "4. close": "801.3778",
            "5. volume": "3202394"
        },
        "2011-11-09": {
            "1. open": "807.0448",
            "2. high": "809.2208",
            "3. low": "780.5694",
            "4. close": "783.8790",
            "5. volume": "1418588"
        },
        "2011-11-08": {
            "1. open": "797.8872",
            "2. high": "801.9672",
            "3. low": "787.5056",
            "4. close": "799.5646",
            "5. volume": "1818679"
        },
        "2011-11-04": {
            "1. open": "817.0184",
            "2. high": "817.8344",
            "3. low": "792.2658",
            "4. close": "797.5246",
            "5. volume": "2469825"
        },
        "2011-11-03": {
            "1. open": "787.4148",
            "2. high": "805.1408",
            "3. low": "782.6096",
            "4. close": "802.0582",
            "5. volume": "2741958"
        },
        "2011-11-02": {
            "1. open": "775.2200",
            "2. high": "798.7032",
            "3. low": "774.8118",
            "4. close": "790.1352",
            "5. volume": "2758643"
        },
        "2011-11-01": {
            "1. open": "787.9136",
            "2. high": "796.4820",
            "3. low": "777.4866",
            "4. close": "780.2522",
            "5. volume": "2239255"
        },
        "2011-10-31": {
            "1. open": "814.7518",
            "2. high": "814.7518",
            "3. low": "792.4924",
            "4. close": "795.8472",
            "5. volume": "1545940"
        },
        "2011-10-28": {
            "1. open": "813.3008",
            "2. high": "815.9302",
            "3. low": "801.6500",
            "4. close": "814.2076",
            "5. volume": "3006556"
        },
        "2011-10-25": {
            "1. open": "773.4066",
            "2. high": "797.2526",
            "3. low": "763.7050",
            "4. close": "793.3538",
            "5. volume": "3425678"
        },
        "2011-10-24": {
            "1. open": "768.7824",
            "2. high": "774.4040",
            "3. low": "763.5692",
            "4. close": "767.2864",
            "5. volume": "1538805"
        },
        "2011-10-21": {
            "1. open": "760.7130",
            "2. high": "769.6892",
            "3. low": "753.9582",
            "4. close": "757.4488",
            "5. volume": "2137698"
        },
        "2011-10-20": {
            "1. open": "755.7262",
            "2. high": "762.5718",
            "3. low": "745.4352",
            "4. close": "760.1688",
            "5. volume": "1635730"
        },
        "2011-10-19": {
            "1. open": "747.9286",
            "2. high": "765.7904",
            "3. low": "747.5658",
            "4. close": "763.7050",
            "5. volume": "2034045"
        },
        "2011-10-18": {
            "1. open": "748.0194",
            "2. high": "749.6058",
            "3. low": "736.7764",
            "4. close": "743.4858",
            "5. volume": "2527387"
        },
        "2011-10-17": {
            "1. open": "787.9136",
            "2. high": "788.8204",
            "3. low": "752.7794",
            "4. close": "755.4542",
            "5. volume": "4617941"
        },
        "2011-10-14": {
            "1. open": "763.0704",
            "2. high": "788.8204",
            "3. low": "763.0704",
            "4. close": "785.9190",
            "5. volume": "3960112"
        },
        "2011-10-13": {
            "1. open": "770.6866",
            "2. high": "777.0334",
            "3. low": "763.4330",
            "4. close": "767.8304",
            "5. volume": "3210732"
        },
        "2011-10-12": {
            "1. open": "751.6462",
            "2. high": "772.0012",
            "3. low": "748.0194",
            "4. close": "770.2332",
            "5. volume": "3263356"
        },
        "2011-10-11": {
            "1. open": "757.9930",
            "2. high": "762.5718",
            "3. low": "743.5764",
            "4. close": "748.7900",
            "5. volume": "4743763"
        },
        "2011-10-10": {
            "1. open": "728.2988",
            "2. high": "752.3714",
            "3. low": "728.2988",
            "4. close": "750.6488",
            "5. volume": "2889860"
        },
        "2011-10-07": {
            "1. open": "712.6584",
            "2. high": "729.6134",
            "3. low": "712.6584",
            "4. close": "726.6666",
            "5. volume": "2980870"
        },
        "2011-10-05": {
            "1. open": "701.6874",
            "2. high": "705.4048",
            "3. low": "690.5806",
            "4. close": "695.6580",
            "5. volume": "5334814"
        },
        "2011-10-04": {
            "1. open": "712.1144",
            "2. high": "716.2852",
            "3. low": "694.9780",
            "4. close": "700.3274",
            "5. volume": "4786829"
        },
        "2011-10-03": {
            "1. open": "720.2746",
            "2. high": "725.3520",
            "3. low": "711.2984",
            "4. close": "714.6530",
            "5. volume": "2724796"
        },
        "2011-09-30": {
            "1. open": "726.3494",
            "2. high": "746.0246",
            "3. low": "718.6424",
            "4. close": "732.8776",
            "5. volume": "6351344"
        },
        "2011-09-29": {
            "1. open": "718.0986",
            "2. high": "736.2776",
            "3. low": "711.2984",
            "4. close": "732.6964",
            "5. volume": "3245238"
        },
        "2011-09-28": {
            "1. open": "738.0458",
            "2. high": "738.0458",
            "3. low": "715.0610",
            "4. close": "722.6320",
            "5. volume": "3999237"
        },
        "2011-09-27": {
            "1. open": "701.5062",
            "2. high": "725.7146",
            "3. low": "698.9674",
            "4. close": "723.4028",
            "5. volume": "3735119"
        },
        "2011-09-26": {
            "1. open": "698.6048",
            "2. high": "700.3274",
            "3. low": "678.6576",
            "4. close": "688.3590",
            "5. volume": "4567687"
        },
        "2011-09-23": {
            "1. open": "701.0980",
            "2. high": "718.0986",
            "3. low": "693.6180",
            "4. close": "698.8312",
            "5. volume": "8204415"
        },
        "2011-09-22": {
            "1. open": "747.9740",
            "2. high": "750.7394",
            "3. low": "707.2182",
            "4. close": "713.0662",
            "5. volume": "5756081"
        },
        "2011-09-21": {
            "1. open": "769.9612",
            "2. high": "771.5480",
            "3. low": "754.9556",
            "4. close": "759.8968",
            "5. volume": "2701504"
        },
        "2011-09-20": {
            "1. open": "744.6190",
            "2. high": "774.1318",
            "3. low": "739.9496",
            "4. close": "772.0466",
            "5. volume": "3826420"
        },
        "2011-09-19": {
            "1. open": "744.3926",
            "2. high": "752.0994",
            "3. low": "739.7684",
            "4. close": "744.2564",
            "5. volume": "2173512"
        },
        "2011-09-16": {
            "1. open": "768.2838",
            "2. high": "770.0518",
            "3. low": "745.3446",
            "4. close": "750.2406",
            "5. volume": "3177455"
        },
        "2011-09-15": {
            "1. open": "754.8194",
            "2. high": "759.8062",
            "3. low": "737.6376",
            "4. close": "757.2220",
            "5. volume": "3020011"
        },
        "2011-09-14": {
            "1. open": "738.4538",
            "2. high": "751.3740",
            "3. low": "729.4322",
            "4. close": "748.2914",
            "5. volume": "3447310"
        },
        "2011-09-13": {
            "1. open": "735.8696",
            "2. high": "747.2032",
            "3. low": "722.9946",
            "4. close": "735.1442",
            "5. volume": "3698793"
        },
        "2011-09-12": {
            "1. open": "736.7764",
            "2. high": "746.0246",
            "3. low": "721.8160",
            "4. close": "730.6560",
            "5. volume": "3179756"
        },
        "2011-09-09": {
            "1. open": "772.0466",
            "2. high": "778.3028",
            "3. low": "746.7046",
            "4. close": "748.1100",
            "5. volume": "3916755"
        },
        "2011-09-08": {
            "1. open": "755.3182",
            "2. high": "778.8468",
            "3. low": "738.0458",
            "4. close": "773.8600",
            "5. volume": "6298724"
        },
        "2011-09-07": {
            "1. open": "748.0194",
            "2. high": "763.2518",
            "3. low": "746.2058",
            "4. close": "754.0940",
            "5. volume": "3107774"
        },
        "2011-09-06": {
            "1. open": "711.6610",
            "2. high": "748.4726",
            "3. low": "704.7248",
            "4. close": "744.2564",
            "5. volume": "4468282"
        },
        "2011-09-05": {
            "1. open": "721.6346",
            "2. high": "724.4454",
            "3. low": "710.0742",
            "4. close": "715.2878",
            "5. volume": "2287777"
        },
        "2011-09-02": {
            "1. open": "721.3172",
            "2. high": "736.1416",
            "3. low": "711.7516",
            "4. close": "730.2482",
            "5. volume": "3268602"
        },
        "2011-08-30": {
            "1. open": "692.6658",
            "2. high": "719.9118",
            "3. low": "692.6658",
            "4. close": "708.5782",
            "5. volume": "3567213"
        },
        "2011-08-29": {
            "1. open": "661.8836",
            "2. high": "689.0844",
            "3. low": "660.0704",
            "4. close": "683.6896",
            "5. volume": "2824891"
        },
        "2011-08-26": {
            "1. open": "682.6470",
            "2. high": "685.1856",
            "3. low": "646.9686",
            "4. close": "652.3634",
            "5. volume": "3073047"
        },
        "2011-08-25": {
            "1. open": "691.4418",
            "2. high": "696.7912",
            "3. low": "681.0150",
            "4. close": "683.9164",
            "5. volume": "2016366"
        },
        "2011-08-24": {
            "1. open": "693.6180",
            "2. high": "698.0154",
            "3. low": "685.9110",
            "4. close": "689.9458",
            "5. volume": "1889607"
        },
        "2011-08-23": {
            "1. open": "689.9912",
            "2. high": "699.7380",
            "3. low": "678.0682",
            "4. close": "694.1164",
            "5. volume": "2790281"
        },
        "2011-08-22": {
            "1. open": "662.9716",
            "2. high": "688.1776",
            "3. low": "657.8942",
            "4. close": "685.6844",
            "5. volume": "2945702"
        },
        "2011-08-19": {
            "1. open": "662.7904",
            "2. high": "670.0440",
            "3. low": "654.2674",
            "4. close": "662.9716",
            "5. volume": "3209909"
        },
        "2011-08-18": {
            "1. open": "685.9110",
            "2. high": "688.8124",
            "3. low": "666.9158",
            "4. close": "670.9052",
            "5. volume": "2650629"
        },
        "2011-08-17": {
            "1. open": "690.8070",
            "2. high": "702.0048",
            "3. low": "680.9244",
            "4. close": "684.3696",
            "5. volume": "2212442"
        },
        "2011-08-16": {
            "1. open": "690.7164",
            "2. high": "699.7832",
            "3. low": "684.5508",
            "4. close": "688.1776",
            "5. volume": "1468256"
        },
        "2011-08-12": {
            "1. open": "708.6690",
            "2. high": "708.6690",
            "3. low": "687.2712",
            "4. close": "689.8098",
            "5. volume": "2566391"
        },
        "2011-08-11": {
            "1. open": "694.6152",
            "2. high": "711.4798",
            "3. low": "694.6152",
            "4. close": "701.2342",
            "5. volume": "2050944"
        },
        "2011-08-10": {
            "1. open": "713.0662",
            "2. high": "716.2852",
            "3. low": "693.6180",
            "4. close": "699.0580",
            "5. volume": "2867679"
        },
        "2011-08-09": {
            "1. open": "689.0390",
            "2. high": "706.0394",
            "3. low": "683.7350",
            "4. close": "693.9806",
            "5. volume": "4775147"
        },
        "2011-08-08": {
            "1. open": "702.6848",
            "2. high": "722.4506",
            "3. low": "695.4766",
            "4. close": "707.7622",
            "5. volume": "3846828"
        },
        "2011-08-05": {
            "1. open": "725.3066",
            "2. high": "725.3066",
            "3. low": "705.9036",
            "4. close": "717.7812",
            "5. volume": "4836206"
        },
        "2011-08-04": {
            "1. open": "752.0088",
            "2. high": "754.0488",
            "3. low": "734.6456",
            "4. close": "736.6858",
            "5. volume": "1955606"
        },
        "2011-08-03": {
            "1. open": "750.6940",
            "2. high": "757.9930",
            "3. low": "746.6594",
            "4. close": "748.1552",
            "5. volume": "1814810"
        },
        "2011-08-02": {
            "1. open": "752.3714",
            "2. high": "766.1530",
            "3. low": "741.8084",
            "4. close": "757.1768",
            "5. volume": "2933237"
        },
        "2011-08-01": {
            "1. open": "758.8994",
            "2. high": "759.7608",
            "3. low": "746.0246",
            "4. close": "753.3688",
            "5. volume": "1850394"
        },
        "2011-07-29": {
            "1. open": "760.7582",
            "2. high": "768.5558",
            "3. low": "747.1126",
            "4. close": "750.4674",
            "5. volume": "2657308"
        },
        "2011-07-28": {
            "1. open": "775.2200",
            "2. high": "775.2200",
            "3. low": "755.8168",
            "4. close": "759.2168",
            "5. volume": "4070097"
        },
        "2011-07-27": {
            "1. open": "794.0338",
            "2. high": "794.0338",
            "3. low": "779.4360",
            "4. close": "780.3880",
            "5. volume": "1337200"
        },
        "2011-07-26": {
            "1. open": "805.5940",
            "2. high": "806.8634",
            "3. low": "787.7322",
            "4. close": "789.8630",
            "5. volume": "2290934"
        },
        "2011-07-25": {
            "1. open": "809.5834",
            "2. high": "809.6288",
            "3. low": "797.8872",
            "4. close": "799.8366",
            "5. volume": "4018284"
        },
        "2011-07-22": {
            "1. open": "785.7376",
            "2. high": "794.6232",
            "3. low": "782.6096",
            "4. close": "792.0844",
            "5. volume": "1711270"
        },
        "2011-07-21": {
            "1. open": "794.2604",
            "2. high": "794.5778",
            "3. low": "777.6228",
            "4. close": "780.4334",
            "5. volume": "1094678"
        },
        "2011-07-20": {
            "1. open": "803.4182",
            "2. high": "804.1434",
            "3. low": "787.9590",
            "4. close": "793.6258",
            "5. volume": "1430201"
        },
        "2011-07-19": {
            "1. open": "784.6042",
            "2. high": "798.6126",
            "3. low": "784.6042",
            "4. close": "797.1166",
            "5. volume": "1666343"
        },
        "2011-07-18": {
            "1. open": "791.4498",
            "2. high": "793.0816",
            "3. low": "784.3322",
            "4. close": "786.1910",
            "5. volume": "1866433"
        },
        "2011-07-15": {
            "1. open": "786.0096",
            "2. high": "793.8072",
            "3. low": "783.8336",
            "4. close": "791.8124",
            "5. volume": "1412296"
        },
        "2011-07-14": {
            "1. open": "782.5642",
            "2. high": "796.0738",
            "3. low": "778.8922",
            "4. close": "786.0096",
            "5. volume": "2081528"
        },
        "2011-07-13": {
            "1. open": "774.0412",
            "2. high": "786.6896",
            "3. low": "771.6838",
            "4. close": "783.8790",
            "5. volume": "1546849"
        },
        "2011-07-12": {
            "1. open": "768.6918",
            "2. high": "777.2600",
            "3. low": "766.2892",
            "4. close": "769.3266",
            "5. volume": "1559783"
        },
        "2011-07-11": {
            "1. open": "775.2200",
            "2. high": "779.3908",
            "3. low": "768.3744",
            "4. close": "773.5880",
            "5. volume": "1471466"
        },
        "2011-07-08": {
            "1. open": "789.9084",
            "2. high": "792.4472",
            "3. low": "772.5906",
            "4. close": "774.6760",
            "5. volume": "2696941"
        },
        "2011-07-07": {
            "1. open": "778.7560",
            "2. high": "793.3538",
            "3. low": "775.2200",
            "4. close": "789.1378",
            "5. volume": "2725951"
        },
        "2011-07-06": {
            "1. open": "769.0092",
            "2. high": "778.4840",
            "3. low": "762.5262",
            "4. close": "773.0892",
            "5. volume": "3919247"
        },
        "2011-07-05": {
            "1. open": "787.2790",
            "2. high": "788.8204",
            "3. low": "765.3370",
            "4. close": "767.1956",
            "5. volume": "3382475"
        },
        "2011-07-04": {
            "1. open": "792.4016",
            "2. high": "796.9804",
            "3. low": "783.8336",
            "4. close": "787.1430",
            "5. volume": "1983844"
        },
        "2011-07-01": {
            "1. open": "816.0212",
            "2. high": "821.4612",
            "3. low": "777.9400",
            "4. close": "781.7028",
            "5. volume": "3709817"
        },
        "2011-06-30": {
            "1. open": "806.8634",
            "2. high": "815.9756",
            "3. low": "804.3700",
            "4. close": "813.8450",
            "5. volume": "1682770"
        },
        "2011-06-29": {
            "1. open": "792.9910",
            "2. high": "804.6420",
            "3. low": "790.2258",
            "4. close": "802.6926",
            "5. volume": "1562609"
        },
        "2011-06-28": {
            "1. open": "795.8926",
            "2. high": "795.9832",
            "3. low": "781.7934",
            "4. close": "789.3190",
            "5. volume": "1651483"
        },
        "2011-06-27": {
            "1. open": "784.2868",
            "2. high": "797.8872",
            "3. low": "781.5668",
            "4. close": "790.1804",
            "5. volume": "1872765"
        },
        "2011-06-24": {
            "1. open": "792.7190",
            "2. high": "797.2526",
            "3. low": "775.6280",
            "4. close": "789.1830",
            "5. volume": "4024729"
        },
        "2011-06-23": {
            "1. open": "766.4704",
            "2. high": "791.3136",
            "3. low": "766.4704",
            "4. close": "789.4096",
            "5. volume": "3673442"
        },
        "2011-06-22": {
            "1. open": "775.1292",
            "2. high": "777.9400",
            "3. low": "756.2702",
            "4. close": "767.1504",
            "5. volume": "3027445"
        },
        "2011-06-21": {
            "1. open": "761.4836",
            "2. high": "774.8574",
            "3. low": "759.8516",
            "4. close": "769.3266",
            "5. volume": "2635236"
        },
        "2011-06-20": {
            "1. open": "792.9004",
            "2. high": "792.9004",
            "3. low": "751.6462",
            "4. close": "756.7236",
            "5. volume": "5270843"
        },
        "2011-06-17": {
            "1. open": "810.5808",
            "2. high": "810.5808",
            "3. low": "784.5136",
            "4. close": "787.3696",
            "5. volume": "4637731"
        },
        "2011-06-16": {
            "1. open": "816.0212",
            "2. high": "816.0212",
            "3. low": "802.5114",
            "4. close": "805.1408",
            "5. volume": "4181781"
        },
        "2011-06-15": {
            "1. open": "826.0854",
            "2. high": "832.9308",
            "3. low": "815.1144",
            "4. close": "816.7012",
            "5. volume": "4694272"
        },
        "2011-06-14": {
            "1. open": "842.1336",
            "2. high": "844.4458",
            "3. low": "826.9466",
            "4. close": "828.3068",
            "5. volume": "2235992"
        },
        "2011-06-13": {
            "1. open": "854.9180",
            "2. high": "854.9180",
            "3. low": "835.3336",
            "4. close": "840.1842",
            "5. volume": "1638610"
        },
        "2011-06-10": {
            "1. open": "865.8890",
            "2. high": "867.7024",
            "3. low": "845.0352",
            "4. close": "855.9154",
            "5. volume": "1502757"
        },
        "2011-06-09": {
            "1. open": "858.1822",
            "2. high": "868.4276",
            "3. low": "858.1822",
            "4. close": "865.0728",
            "5. volume": "1239798"
        },
        "2011-06-08": {
            "1. open": "864.5290",
            "2. high": "865.8890",
            "3. low": "855.5980",
            "4. close": "858.9528",
            "5. volume": "972559"
        },
        "2011-06-07": {
            "1. open": "847.7552",
            "2. high": "868.3370",
            "3. low": "847.7552",
            "4. close": "866.9770",
            "5. volume": "1760507"
        },
        "2011-06-06": {
            "1. open": "845.9418",
            "2. high": "852.2434",
            "3. low": "842.2698",
            "4. close": "850.5660",
            "5. volume": "1373943"
        },
        "2011-06-03": {
            "1. open": "870.4224",
            "2. high": "877.5852",
            "3. low": "845.7604",
            "4. close": "848.7978",
            "5. volume": "5114501"
        },
        "2011-06-02": {
            "1. open": "852.2886",
            "2. high": "865.4356",
            "3. low": "849.5686",
            "4. close": "863.0328",
            "5. volume": "1205220"
        },
        "2011-06-01": {
            "1. open": "861.8090",
            "2. high": "868.6090",
            "3. low": "855.7340",
            "4. close": "858.4088",
            "5. volume": "1418483"
        },
        "2011-05-31": {
            "1. open": "852.2886",
            "2. high": "865.6170",
            "3. low": "849.4326",
            "4. close": "862.9422",
            "5. volume": "1277893"
        },
        "2011-05-30": {
            "1. open": "858.6354",
            "2. high": "864.0756",
            "3. low": "848.0272",
            "4. close": "852.0166",
            "5. volume": "861347"
        },
        "2011-05-27": {
            "1. open": "847.7552",
            "2. high": "863.7128",
            "3. low": "847.7552",
            "4. close": "858.0008",
            "5. volume": "1589204"
        },
        "2011-05-26": {
            "1. open": "829.1680",
            "2. high": "848.5712",
            "3. low": "826.7200",
            "4. close": "846.1684",
            "5. volume": "2614714"
        },
        "2011-05-25": {
            "1. open": "828.3520",
            "2. high": "828.7148",
            "3. low": "818.3332",
            "4. close": "822.1864",
            "5. volume": "1840379"
        },
        "2011-05-24": {
            "1. open": "825.0880",
            "2. high": "835.0162",
            "3. low": "823.2744",
            "4. close": "829.8480",
            "5. volume": "1548100"
        },
        "2011-05-23": {
            "1. open": "834.0188",
            "2. high": "835.0616",
            "3. low": "819.4664",
            "4. close": "823.2744",
            "5. volume": "1493837"
        },
        "2011-05-20": {
            "1. open": "830.5734",
            "2. high": "838.6884",
            "3. low": "825.5412",
            "4. close": "835.4242",
            "5. volume": "1888695"
        },
        "2011-05-19": {
            "1. open": "821.7786",
            "2. high": "835.4242",
            "3. low": "820.5544",
            "4. close": "829.5306",
            "5. volume": "2234983"
        },
        "2011-05-18": {
            "1. open": "836.3762",
            "2. high": "837.6004",
            "3. low": "815.3412",
            "4. close": "817.6530",
            "5. volume": "3312116"
        },
        "2011-05-17": {
            "1. open": "856.5502",
            "2. high": "859.0434",
            "3. low": "833.0216",
            "4. close": "834.5174",
            "5. volume": "3030409"
        },
        "2011-05-16": {
            "1. open": "862.9876",
            "2. high": "862.9876",
            "3. low": "854.1928",
            "4. close": "856.1874",
            "5. volume": "1345474"
        },
        "2011-05-13": {
            "1. open": "856.8222",
            "2. high": "872.1906",
            "3. low": "850.6112",
            "4. close": "860.1314",
            "5. volume": "1677157"
        },
        "2011-05-12": {
            "1. open": "863.6222",
            "2. high": "865.7984",
            "3. low": "853.8300",
            "4. close": "856.6860",
            "5. volume": "1142909"
        },
        "2011-05-11": {
            "1. open": "865.8890",
            "2. high": "868.6090",
            "3. low": "855.9608",
            "4. close": "865.6170",
            "5. volume": "1334677"
        },
        "2011-05-10": {
            "1. open": "871.3290",
            "2. high": "873.6412",
            "3. low": "859.0888",
            "4. close": "862.7156",
            "5. volume": "1249009"
        },
        "2011-05-09": {
            "1. open": "869.9238",
            "2. high": "875.5000",
            "3. low": "862.6248",
            "4. close": "868.9264",
            "5. volume": "1176631"
        },
        "2011-05-06": {
            "1. open": "865.8890",
            "2. high": "869.9690",
            "3. low": "861.4462",
            "4. close": "866.2516",
            "5. volume": "1920600"
        },
        "2011-05-05": {
            "1. open": "858.3634",
            "2. high": "873.5506",
            "3. low": "855.4620",
            "4. close": "860.9022",
            "5. volume": "2332688"
        },
        "2011-05-04": {
            "1. open": "856.9128",
            "2. high": "866.8864",
            "3. low": "852.2886",
            "4. close": "858.6354",
            "5. volume": "2326005"
        },
        "2011-05-03": {
            "1. open": "874.8652",
            "2. high": "877.2226",
            "3. low": "853.8300",
            "4. close": "855.8702",
            "5. volume": "3660690"
        },
        "2011-05-02": {
            "1. open": "891.9110",
            "2. high": "894.9030",
            "3. low": "871.4652",
            "4. close": "874.6838",
            "5. volume": "2523345"
        },
        "2011-04-29": {
            "1. open": "884.0226",
            "2. high": "893.0898",
            "3. low": "881.4388",
            "4. close": "890.3242",
            "5. volume": "1816575"
        },
        "2011-04-28": {
            "1. open": "900.3432",
            "2. high": "900.3432",
            "3. low": "880.9854",
            "4. close": "882.9800",
            "5. volume": "3072853"
        },
        "2011-04-27": {
            "1. open": "912.1302",
            "2. high": "913.9436",
            "3. low": "888.6924",
            "4. close": "893.2256",
            "5. volume": "4392144"
        },
        "2011-04-26": {
            "1. open": "913.9436",
            "2. high": "914.8502",
            "3. low": "904.9220",
            "4. close": "907.3700",
            "5. volume": "2856623"
        },
        "2011-04-25": {
            "1. open": "919.8370",
            "2. high": "926.0478",
            "3. low": "912.5836",
            "4. close": "914.9410",
            "5. volume": "2860988"
        },
        "2011-04-21": {
            "1. open": "935.7040",
            "2. high": "946.5844",
            "3. low": "933.0746",
            "4. close": "942.9124",
            "5. volume": "2778300"
        },
        "2011-04-20": {
            "1. open": "920.2904",
            "2. high": "932.7120",
            "3. low": "913.1276",
            "4. close": "929.9920",
            "5. volume": "1455007"
        },
        "2011-04-19": {
            "1. open": "912.0396",
            "2. high": "922.9198",
            "3. low": "905.7834",
            "4. close": "916.9810",
            "5. volume": "2022282"
        },
        "2011-04-18": {
            "1. open": "924.8238",
            "2. high": "946.1312",
            "3. low": "912.4474",
            "4. close": "915.8928",
            "5. volume": "1951063"
        },
        "2011-04-15": {
            "1. open": "925.7304",
            "2. high": "927.5440",
            "3. low": "912.2208",
            "4. close": "923.3732",
            "5. volume": "1533959"
        },
        "2011-04-13": {
            "1. open": "907.7780",
            "2. high": "927.9972",
            "3. low": "904.8766",
            "4. close": "926.3652",
            "5. volume": "2041943"
        },
        "2011-04-11": {
            "1. open": "923.3732",
            "2. high": "924.8238",
            "3. low": "906.6900",
            "4. close": "913.1728",
            "5. volume": "1167101"
        },
        "2011-04-08": {
            "1. open": "943.8644",
            "2. high": "951.6166",
            "3. low": "925.5038",
            "4. close": "928.6772",
            "5. volume": "1287443"
        },
        "2011-04-07": {
            "1. open": "947.4912",
            "2. high": "950.0298",
            "3. low": "938.4242",
            "4. close": "943.0936",
            "5. volume": "1049488"
        },
        "2011-04-06": {
            "1. open": "946.5844",
            "2. high": "955.3792",
            "3. low": "942.9576",
            "4. close": "946.4484",
            "5. volume": "1008926"
        },
        "2011-04-05": {
            "1. open": "952.0244",
            "2. high": "959.0514",
            "3. low": "942.5044",
            "4. close": "947.4458",
            "5. volume": "1210950"
        },
        "2011-04-04": {
            "1. open": "941.2350",
            "2. high": "955.4700",
            "3. low": "933.0294",
            "4. close": "951.8886",
            "5. volume": "1892507"
        },
        "2011-04-01": {
            "1. open": "951.0724",
            "2. high": "966.1236",
            "3. low": "927.4984",
            "4. close": "938.6962",
            "5. volume": "2285895"
        },
        "2011-03-31": {
            "1. open": "939.0136",
            "2. high": "954.2912",
            "3. low": "938.3334",
            "4. close": "950.0298",
            "5. volume": "3215481"
        },
        "2011-03-30": {
            "1. open": "929.4478",
            "2. high": "940.0562",
            "3. low": "928.4506",
            "4. close": "936.5202",
            "5. volume": "1554949"
        },
        "2011-03-29": {
            "1. open": "925.7304",
            "2. high": "935.2508",
            "3. low": "923.9626",
            "4. close": "927.2266",
            "5. volume": "2035733"
        },
        "2011-03-28": {
            "1. open": "931.2160",
            "2. high": "940.1470",
            "3. low": "916.6636",
            "4. close": "927.9066",
            "5. volume": "2502509"
        },
        "2011-03-25": {
            "1. open": "922.1038",
            "2. high": "932.9840",
            "3. low": "916.1196",
            "4. close": "930.3094",
            "5. volume": "2207189"
        },
        "2011-03-24": {
            "1. open": "919.8370",
            "2. high": "926.0932",
            "3. low": "909.9542",
            "4. close": "915.8476",
            "5. volume": "1454131"
        },
        "2011-03-23": {
            "1. open": "905.9192",
            "2. high": "920.2904",
            "3. low": "902.6098",
            "4. close": "918.1596",
            "5. volume": "2248490"
        },
        "2011-03-22": {
            "1. open": "901.0232",
            "2. high": "910.9968",
            "3. low": "899.5272",
            "4. close": "906.2366",
            "5. volume": "1630412"
        },
        "2011-03-21": {
            "1. open": "906.6900",
            "2. high": "907.5966",
            "3. low": "890.0068",
            "4. close": "896.3084",
            "5. volume": "2843265"
        },
        "2011-03-18": {
            "1. open": "939.2402",
            "2. high": "939.3308",
            "3. low": "895.0844",
            "4. close": "900.4792",
            "5. volume": "7315217"
        },
        "2011-03-17": {
            "1. open": "943.8644",
            "2. high": "950.6644",
            "3. low": "932.1226",
            "4. close": "935.2056",
            "5. volume": "2038099"
        },
        "2011-03-16": {
            "1. open": "946.1312",
            "2. high": "956.1048",
            "3. low": "941.2802",
            "4. close": "947.1284",
            "5. volume": "3510744"
        },
        "2011-03-15": {
            "1. open": "902.3832",
            "2. high": "950.6644",
            "3. low": "897.7592",
            "4. close": "939.6028",
            "5. volume": "8017723"
        },
        "2011-03-14": {
            "1. open": "899.2552",
            "2. high": "924.8238",
            "3. low": "899.2552",
            "4. close": "922.6932",
            "5. volume": "4005508"
        },
        "2011-03-11": {
            "1. open": "889.1910",
            "2. high": "902.0206",
            "3. low": "881.2120",
            "4. close": "899.0738",
            "5. volume": "3951846"
        },
        "2011-03-10": {
            "1. open": "899.5724",
            "2. high": "900.3432",
            "3. low": "890.2788",
            "4. close": "892.5910",
            "5. volume": "2230331"
        },
        "2011-03-09": {
            "1. open": "896.2630",
            "2. high": "910.1354",
            "3. low": "877.7666",
            "4. close": "901.1592",
            "5. volume": "7135770"
        },
        "2011-03-08": {
            "1. open": "887.6494",
            "2. high": "899.3460",
            "3. low": "886.8788",
            "4. close": "892.5456",
            "5. volume": "2464660"
        },
        "2011-03-07": {
            "1. open": "883.8414",
            "2. high": "890.2788",
            "3. low": "874.1400",
            "4. close": "885.0656",
            "5. volume": "2430974"
        },
        "2011-03-04": {
            "1. open": "892.5456",
            "2. high": "900.3432",
            "3. low": "887.1962",
            "4. close": "890.1430",
            "5. volume": "2001482"
        },
        "2011-03-03": {
            "1. open": "885.8362",
            "2. high": "893.2256",
            "3. low": "878.3106",
            "4. close": "887.1056",
            "5. volume": "2869734"
        },
        "2011-03-01": {
            "1. open": "880.8494",
            "2. high": "899.4366",
            "3. low": "878.1294",
            "4. close": "896.6712",
            "5. volume": "2277936"
        },
        "2011-02-28": {
            "1. open": "881.0306",
            "2. high": "901.2498",
            "3. low": "871.3290",
            "4. close": "874.9106",
            "5. volume": "3804178"
        },
        "2011-02-25": {
            "1. open": "885.8362",
            "2. high": "889.5988",
            "3. low": "864.9822",
            "4. close": "875.8172",
            "5. volume": "2562526"
        },
        "2011-02-24": {
            "1. open": "902.1566",
            "2. high": "905.0580",
            "3. low": "870.4224",
            "4. close": "875.7264",
            "5. volume": "4244917"
        },
        "2011-02-23": {
            "1. open": "893.0898",
            "2. high": "909.2742",
            "3. low": "890.8230",
            "4. close": "903.3806",
            "5. volume": "3309620"
        },
        "2011-02-22": {
            "1. open": "898.9832",
            "2. high": "914.5328",
            "3. low": "887.7402",
            "4. close": "893.1350",
            "5. volume": "13390446"
        },
        "2011-02-21": {
            "1. open": "848.7526",
            "2. high": "871.3290",
            "3. low": "846.9846",
            "4. close": "867.2490",
            "5. volume": "4266746"
        },
        "2011-02-18": {
            "1. open": "865.9796",
            "2. high": "873.1426",
            "3. low": "846.3952",
            "4. close": "849.8860",
            "5. volume": "3763737"
        },
        "2011-02-17": {
            "1. open": "859.4514",
            "2. high": "865.8890",
            "3. low": "849.5686",
            "4. close": "864.5290",
            "5. volume": "2297932"
        },
        "2011-02-16": {
            "1. open": "851.7446",
            "2. high": "862.2622",
            "3. low": "849.5686",
            "4. close": "855.9154",
            "5. volume": "2046018"
        },
        "2011-02-15": {
            "1. open": "828.6242",
            "2. high": "856.3234",
            "3. low": "826.4932",
            "4. close": "853.8754",
            "5. volume": "4092455"
        },
        "2011-02-14": {
            "1. open": "825.0880",
            "2. high": "832.3414",
            "3. low": "811.4876",
            "4. close": "829.8026",
            "5. volume": "5140599"
        },
        "2011-02-11": {
            "1. open": "817.3358",
            "2. high": "829.4400",
            "3. low": "805.1408",
            "4. close": "825.6320",
            "5. volume": "3229316"
        },
        "2011-02-10": {
            "1. open": "829.4400",
            "2. high": "835.0616",
            "3. low": "802.4208",
            "4. close": "815.7944",
            "5. volume": "5188131"
        },
        "2011-02-09": {
            "1. open": "824.5892",
            "2. high": "849.0698",
            "3. low": "819.6476",
            "4. close": "826.7654",
            "5. volume": "4722741"
        },
        "2011-02-08": {
            "1. open": "848.6618",
            "2. high": "851.2006",
            "3. low": "826.5386",
            "4. close": "830.0748",
            "5. volume": "2929594"
        },
        "2011-02-07": {
            "1. open": "838.6884",
            "2. high": "851.2914",
            "3. low": "829.0774",
            "4. close": "842.5872",
            "5. volume": "2621736"
        },
        "2011-02-04": {
            "1. open": "857.4566",
            "2. high": "857.7288",
            "3. low": "828.7148",
            "4. close": "833.7016",
            "5. volume": "3940705"
        },
        "2011-02-03": {
            "1. open": "839.5950",
            "2. high": "859.2702",
            "3. low": "829.2586",
            "4. close": "855.4620",
            "5. volume": "7334487"
        },
        "2011-02-02": {
            "1. open": "825.0880",
            "2. high": "840.9550",
            "3. low": "822.3680",
            "4. close": "835.4242",
            "5. volume": "6552007"
        },
        "2011-02-01": {
            "1. open": "839.5950",
            "2. high": "841.3178",
            "3. low": "806.9540",
            "4. close": "812.0770",
            "5. volume": "9424269"
        },
        "2011-01-31": {
            "1. open": "824.1812",
            "2. high": "842.3150",
            "3. low": "819.0132",
            "4. close": "833.4748",
            "5. volume": "5985410"
        },
        "2011-01-28": {
            "1. open": "856.8222",
            "2. high": "858.1366",
            "3. low": "818.8318",
            "4. close": "829.1680",
            "5. volume": "8077353"
        },
        "2011-01-27": {
            "1. open": "876.3158",
            "2. high": "877.6758",
            "3. low": "852.2886",
            "4. close": "855.0086",
            "5. volume": "4732363"
        },
        "2011-01-25": {
            "1. open": "886.7430",
            "2. high": "892.5910",
            "3. low": "866.7958",
            "4. close": "869.1078",
            "5. volume": "3643415"
        },
        "2011-01-24": {
            "1. open": "904.3780",
            "2. high": "904.3780",
            "3. low": "874.9558",
            "4. close": "880.4414",
            "5. volume": "3815804"
        },
        "2011-01-21": {
            "1. open": "884.0226",
            "2. high": "899.4366",
            "3. low": "881.3934",
            "4. close": "894.4498",
            "5. volume": "3263223"
        },
        "2011-01-20": {
            "1. open": "887.1508",
            "2. high": "887.1508",
            "3. low": "865.1638",
            "4. close": "879.2626",
            "5. volume": "7736367"
        },
        "2011-01-19": {
            "1. open": "906.6900",
            "2. high": "911.1328",
            "3. low": "884.9294",
            "4. close": "889.9162",
            "5. volume": "2786651"
        },
        "2011-01-18": {
            "1. open": "910.9516",
            "2. high": "913.4902",
            "3. low": "897.6230",
            "4. close": "901.7940",
            "5. volume": "2392116"
        },
        "2011-01-17": {
            "1. open": "910.2260",
            "2. high": "912.9008",
            "3. low": "899.7992",
            "4. close": "904.6954",
            "5. volume": "2721642"
        },
        "2011-01-14": {
            "1. open": "920.5624",
            "2. high": "932.9388",
            "3. low": "904.8766",
            "4. close": "907.7328",
            "5. volume": "4590906"
        },
        "2011-01-13": {
            "1. open": "933.8908",
            "2. high": "942.5496",
            "3. low": "917.1622",
            "4. close": "920.5170",
            "5. volume": "3999911"
        },
        "2011-01-12": {
            "1. open": "924.8238",
            "2. high": "938.4242",
            "3. low": "909.4554",
            "4. close": "934.4346",
            "5. volume": "2830028"
        },
        "2011-01-11": {
            "1. open": "940.3736",
            "2. high": "950.7552",
            "3. low": "905.8740",
            "4. close": "919.6558",
            "5. volume": "3264370"
        },
        "2011-01-10": {
            "1. open": "966.5316",
            "2. high": "970.1584",
            "3. low": "926.0478",
            "4. close": "934.8428",
            "5. volume": "2825638"
        },
        "2011-01-07": {
            "1. open": "980.1320",
            "2. high": "986.1160",
            "3. low": "959.3686",
            "4. close": "965.5342",
            "5. volume": "2344406"
        },
        "2011-01-06": {
            "1. open": "978.9078",
            "2. high": "987.3854",
            "3. low": "973.1958",
            "4. close": "982.8520",
            "5. volume": "2765411"
        },
        "2011-01-05": {
            "1. open": "977.0040",
            "2. high": "988.2922",
            "3. low": "970.2942",
            "4. close": "973.6944",
            "5. volume": "4764817"
        },
        "2011-01-04": {
            "1. open": "961.0916",
            "2. high": "978.1372",
            "3. low": "957.6006",
            "4. close": "976.0972",
            "5. volume": "3732385"
        },
        "2011-01-03": {
            "1. open": "962.9048",
            "2. high": "966.8942",
            "3. low": "954.0192",
            "4. close": "955.7874",
            "5. volume": "1527999"
        },
        "2010-12-31": {
            "1. open": "959.3686",
            "2. high": "966.7584",
            "3. low": "955.0618",
            "4. close": "959.5048",
            "5. volume": "1428529"
        },
        "2010-12-30": {
            "1. open": "953.0218",
            "2. high": "957.1926",
            "3. low": "948.4886",
            "4. close": "952.5686",
            "5. volume": "852552"
        },
        "2010-12-29": {
            "1. open": "951.0724",
            "2. high": "955.6512",
            "3. low": "948.4432",
            "4. close": "950.4832",
            "5. volume": "1447100"
        },
        "2010-12-28": {
            "1. open": "956.6486",
            "2. high": "960.5474",
            "3. low": "945.2244",
            "4. close": "949.4406",
            "5. volume": "2377514"
        },
        "2010-12-27": {
            "1. open": "959.5048",
            "2. high": "968.3450",
            "3. low": "953.6112",
            "4. close": "956.6486",
            "5. volume": "1108162"
        },
        "2010-12-24": {
            "1. open": "957.3740",
            "2. high": "964.3102",
            "3. low": "952.3418",
            "4. close": "960.6834",
            "5. volume": "1206731"
        },
        "2010-12-23": {
            "1. open": "957.6006",
            "2. high": "964.7182",
            "3. low": "952.2058",
            "4. close": "959.4142",
            "5. volume": "1514665"
        },
        "2010-12-22": {
            "1. open": "971.3372",
            "2. high": "974.6918",
            "3. low": "952.0698",
            "4. close": "958.4168",
            "5. volume": "2682437"
        },
        "2010-12-21": {
            "1. open": "959.7314",
            "2. high": "974.3292",
            "3. low": "959.7314",
            "4. close": "971.4730",
            "5. volume": "2646163"
        },
        "2010-12-20": {
            "1. open": "947.4458",
            "2. high": "968.3450",
            "3. low": "943.9096",
            "4. close": "958.7794",
            "5. volume": "1928337"
        },
        "2010-12-16": {
            "1. open": "953.8380",
            "2. high": "960.1848",
            "3. low": "943.8644",
            "4. close": "957.2832",
            "5. volume": "2097176"
        },
        "2010-12-15": {
            "1. open": "957.4648",
            "2. high": "963.3580",
            "3. low": "939.6028",
            "4. close": "953.7474",
            "5. volume": "2926033"
        },
        "2010-12-14": {
            "1. open": "946.5844",
            "2. high": "959.2780",
            "3. low": "944.3176",
            "4. close": "954.3818",
            "5. volume": "3069566"
        },
        "2010-12-13": {
            "1. open": "928.5866",
            "2. high": "947.4912",
            "3. low": "914.8954",
            "4. close": "944.5896",
            "5. volume": "2855573"
        },
        "2010-12-10": {
            "1. open": "893.5430",
            "2. high": "932.9840",
            "3. low": "888.5562",
            "4. close": "928.1784",
            "5. volume": "3812016"
        },
        "2010-12-09": {
            "1. open": "928.6320",
            "2. high": "936.6108",
            "3. low": "886.0174",
            "4. close": "892.5004",
            "5. volume": "4476794"
        },
        "2010-12-08": {
            "1. open": "929.2666",
            "2. high": "931.3066",
            "3. low": "917.0264",
            "4. close": "924.0078",
            "5. volume": "1622259"
        },
        "2010-12-07": {
            "1. open": "924.0078",
            "2. high": "942.4136",
            "3. low": "924.0078",
            "4. close": "934.3440",
            "5. volume": "2987064"
        },
        "2010-12-06": {
            "1. open": "918.4770",
            "2. high": "933.7094",
            "3. low": "918.0236",
            "4. close": "924.5972",
            "5. volume": "2766792"
        },
        "2010-12-03": {
            "1. open": "916.6636",
            "2. high": "927.1358",
            "3. low": "905.1034",
            "4. close": "912.4928",
            "5. volume": "2912315"
        },
        "2010-12-02": {
            "1. open": "905.7834",
            "2. high": "917.1170",
            "3. low": "903.1992",
            "4. close": "915.3036",
            "5. volume": "2923049"
        },
        "2010-12-01": {
            "1. open": "893.0898",
            "2. high": "904.3328",
            "3. low": "891.6388",
            "4. close": "897.7138",
            "5. volume": "2400838"
        },
        "2010-11-30": {
            "1. open": "904.0606",
            "2. high": "913.3996",
            "3. low": "890.5962",
            "4. close": "894.7218",
            "5. volume": "3295015"
        },
        "2010-11-29": {
            "1. open": "879.4894",
            "2. high": "908.5034",
            "3. low": "872.7344",
            "4. close": "905.0580",
            "5. volume": "3925788"
        },
        "2010-11-26": {
            "1. open": "892.1830",
            "2. high": "898.0766",
            "3. low": "869.4250",
            "4. close": "872.7344",
            "5. volume": "4391288"
        },
        "2010-11-25": {
            "1. open": "907.6874",
            "2. high": "909.4102",
            "3. low": "884.9294",
            "4. close": "888.8282",
            "5. volume": "3597199"
        },
        "2010-11-24": {
            "1. open": "906.6900",
            "2. high": "921.1064",
            "3. low": "894.9030",
            "4. close": "901.3406",
            "5. volume": "2168222"
        },
        "2010-11-23": {
            "1. open": "911.2234",
            "2. high": "911.2234",
            "3. low": "884.1136",
            "4. close": "902.0660",
            "5. volume": "3967655"
        },
        "2010-11-22": {
            "1. open": "910.9516",
            "2. high": "920.2904",
            "3. low": "905.6020",
            "4. close": "917.6610",
            "5. volume": "1984494"
        },
        "2010-11-19": {
            "1. open": "937.5176",
            "2. high": "939.9656",
            "3. low": "895.0392",
            "4. close": "903.8340",
            "5. volume": "4082934"
        },
        "2010-11-18": {
            "1. open": "938.4242",
            "2. high": "947.6724",
            "3. low": "920.2904",
            "4. close": "936.2028",
            "5. volume": "3716807"
        },
        "2010-11-16": {
            "1. open": "958.4620",
            "2. high": "959.2780",
            "3. low": "932.1226",
            "4. close": "934.2082",
            "5. volume": "3098866"
        },
        "2010-11-15": {
            "1. open": "967.4384",
            "2. high": "968.3450",
            "3. low": "942.3682",
            "4. close": "955.6512",
            "5. volume": "2612191"
        },
        "2010-11-12": {
            "1. open": "978.9532",
            "2. high": "986.1160",
            "3. low": "959.7314",
            "4. close": "962.7688",
            "5. volume": "3272595"
        },
        "2010-11-11": {
            "1. open": "1003.7058",
            "2. high": "1007.8768",
            "3. low": "977.4572",
            "4. close": "981.0840",
            "5. volume": "2020804"
        },
        "2010-11-10": {
            "1. open": "1001.8926",
            "2. high": "1012.3648",
            "3. low": "997.3590",
            "4. close": "999.5806",
            "5. volume": "2481236"
        },
        "2010-11-09": {
            "1. open": "1010.0526",
            "2. high": "1015.9462",
            "3. low": "995.3190",
            "4. close": "1004.1138",
            "5. volume": "2294209"
        },
        "2010-11-08": {
            "1. open": "1006.8794",
            "2. high": "1014.8130",
            "3. low": "997.3590",
            "4. close": "1008.2394",
            "5. volume": "2740734"
        },
        "2010-11-04": {
            "1. open": "975.5984",
            "2. high": "1003.5244",
            "3. low": "974.9638",
            "4. close": "1001.6658",
            "5. volume": "4275416"
        },
        "2010-11-03": {
            "1. open": "981.0386",
            "2. high": "983.7586",
            "3. low": "963.1316",
            "4. close": "965.8516",
            "5. volume": "3586361"
        },
        "2010-11-02": {
            "1. open": "991.9190",
            "2. high": "993.7322",
            "3. low": "971.2916",
            "4. close": "974.1024",
            "5. volume": "3158181"
        },
        "2010-11-01": {
            "1. open": "1016.4902",
            "2. high": "1076.2412",
            "3. low": "986.7960",
            "4. close": "991.1028",
            "5. volume": "2943429"
        },
        "2010-10-29": {
            "1. open": "981.9452",
            "2. high": "1003.9778",
            "3. low": "979.3160",
            "4. close": "993.5508",
            "5. volume": "4346377"
        },
        "2010-10-28": {
            "1. open": "997.3590",
            "2. high": "999.1724",
            "3. low": "977.4118",
            "4. close": "981.9908",
            "5. volume": "2892775"
        },
        "2010-10-27": {
            "1. open": "994.1856",
            "2. high": "1006.4258",
            "3. low": "983.7586",
            "4. close": "990.6948",
            "5. volume": "3640511"
        },
        "2010-10-26": {
            "1. open": "986.0708",
            "2. high": "997.0870",
            "3. low": "986.0708",
            "4. close": "994.1856",
            "5. volume": "1993479"
        },
        "2010-10-25": {
            "1. open": "984.2120",
            "2. high": "998.2658",
            "3. low": "984.2120",
            "4. close": "988.6096",
            "5. volume": "3321977"
        },
        "2010-10-22": {
            "1. open": "982.0360",
            "2. high": "990.8762",
            "3. low": "974.0118",
            "4. close": "980.5398",
            "5. volume": "3561701"
        },
        "2010-10-21": {
            "1. open": "954.7446",
            "2. high": "985.1188",
            "3. low": "951.2538",
            "4. close": "978.5452",
            "5. volume": "6194925"
        },
        "2010-10-20": {
            "1. open": "942.9576",
            "2. high": "964.5368",
            "3. low": "941.1444",
            "4. close": "950.8458",
            "5. volume": "3540109"
        },
        "2010-10-19": {
            "1. open": "964.0836",
            "2. high": "968.3450",
            "3. low": "942.9576",
            "4. close": "946.4484",
            "5. volume": "3444040"
        },
        "2010-10-18": {
            "1. open": "947.8084",
            "2. high": "965.6248",
            "3. low": "937.7442",
            "4. close": "951.0272",
            "5. volume": "3364651"
        },
        "2010-10-15": {
            "1. open": "964.7182",
            "2. high": "967.8916",
            "3. low": "939.3308",
            "4. close": "943.7736",
            "5. volume": "2051102"
        },
        "2010-10-14": {
            "1. open": "974.6918",
            "2. high": "978.3186",
            "3. low": "955.7420",
            "4. close": "959.5048",
            "5. volume": "3654334"
        },
        "2010-10-13": {
            "1. open": "959.2780",
            "2. high": "973.0144",
            "3. low": "956.6940",
            "4. close": "972.1078",
            "5. volume": "4094483"
        },
        "2010-10-12": {
            "1. open": "969.2516",
            "2. high": "974.1478",
            "3. low": "948.4432",
            "4. close": "955.5606",
            "5. volume": "2165734"
        },
        "2010-10-11": {
            "1. open": "956.5580",
            "2. high": "970.1584",
            "3. low": "956.5580",
            "4. close": "969.2062",
            "5. volume": "4756261"
        },
        "2010-10-08": {
            "1. open": "933.8908",
            "2. high": "954.2912",
            "3. low": "933.8908",
            "4. close": "950.4380",
            "5. volume": "3704107"
        },
        "2010-10-07": {
            "1. open": "949.3044",
            "2. high": "956.5580",
            "3. low": "935.7946",
            "4. close": "941.5976",
            "5. volume": "5781702"
        },
        "2010-10-06": {
            "1. open": "933.8908",
            "2. high": "949.3044",
            "3. low": "930.5360",
            "4. close": "947.1284",
            "5. volume": "5051160"
        },
        "2010-10-05": {
            "1. open": "921.1970",
            "2. high": "934.7068",
            "3. low": "915.1676",
            "4. close": "927.7706",
            "5. volume": "4426468"
        },
        "2010-10-04": {
            "1. open": "919.3836",
            "2. high": "929.3572",
            "3. low": "916.0290",
            "4. close": "922.9198",
            "5. volume": "2907833"
        },
        "2010-10-01": {
            "1. open": "899.4366",
            "2. high": "914.6236",
            "3. low": "898.5298",
            "4. close": "912.5382",
            "5. volume": "2430462"
        },
        "2010-09-30": {
            "1. open": "906.6900",
            "2. high": "906.6900",
            "3. low": "887.8762",
            "4. close": "894.3136",
            "5. volume": "4458280"
        },
        "2010-09-29": {
            "1. open": "908.5034",
            "2. high": "914.7142",
            "3. low": "902.2924",
            "4. close": "905.8286",
            "5. volume": "3504526"
        },
        "2010-09-28": {
            "1. open": "913.9436",
            "2. high": "918.2958",
            "3. low": "900.5698",
            "4. close": "905.1034",
            "5. volume": "2740435"
        },
        "2010-09-27": {
            "1. open": "913.9436",
            "2. high": "923.8264",
            "3. low": "911.2234",
            "4. close": "915.3490",
            "5. volume": "2484030"
        },
        "2010-09-24": {
            "1. open": "894.9030",
            "2. high": "914.5784",
            "3. low": "894.9030",
            "4. close": "908.1860",
            "5. volume": "3779102"
        },
        "2010-09-23": {
            "1. open": "929.0852",
            "2. high": "929.0852",
            "3. low": "902.7006",
            "4. close": "904.6046",
            "5. volume": "3625999"
        },
        "2010-09-22": {
            "1. open": "942.9576",
            "2. high": "945.1338",
            "3. low": "920.4264",
            "4. close": "924.1438",
            "5. volume": "2852455"
        },
        "2010-09-21": {
            "1. open": "947.4912",
            "2. high": "950.2112",
            "3. low": "929.5840",
            "4. close": "936.5202",
            "5. volume": "3424402"
        },
        "2010-09-20": {
            "1. open": "932.7120",
            "2. high": "945.5870",
            "3. low": "925.3226",
            "4. close": "942.6856",
            "5. volume": "4406871"
        },
        "2010-09-17": {
            "1. open": "912.1302",
            "2. high": "933.7094",
            "3. low": "908.7302",
            "4. close": "930.9440",
            "5. volume": "5060751"
        },
        "2010-09-16": {
            "1. open": "908.5034",
            "2. high": "923.0104",
            "3. low": "905.3754",
            "4. close": "907.5060",
            "5. volume": "2748039"
        },
        "2010-09-15": {
            "1. open": "897.6230",
            "2. high": "921.1970",
            "3. low": "893.7244",
            "4. close": "916.1648",
            "5. volume": "6361427"
        },
        "2010-09-14": {
            "1. open": "899.4366",
            "2. high": "909.4102",
            "3. low": "892.3644",
            "4. close": "895.5830",
            "5. volume": "4396098"
        },
        "2010-09-13": {
            "1. open": "875.2732",
            "2. high": "901.9754",
            "3. low": "875.2732",
            "4. close": "899.6178",
            "5. volume": "4695976"
        },
        "2010-09-09": {
            "1. open": "874.8652",
            "2. high": "876.7694",
            "3. low": "865.9796",
            "4. close": "868.5638",
            "5. volume": "2063987"
        },
        "2010-09-08": {
            "1. open": "872.2358",
            "2. high": "875.1826",
            "3. low": "864.0756",
            "4. close": "870.4678",
            "5. volume": "2338329"
        },
        "2010-09-07": {
            "1. open": "867.7024",
            "2. high": "879.3080",
            "3. low": "864.1664",
            "4. close": "872.0998",
            "5. volume": "4888119"
        },
        "2010-09-06": {
            "1. open": "829.6214",
            "2. high": "868.1104",
            "3. low": "802.5566",
            "4. close": "864.2570",
            "5. volume": "5598233"
        },
        "2010-09-03": {
            "1. open": "853.1954",
            "2. high": "854.0114",
            "3. low": "838.0536",
            "4. close": "839.2324",
            "5. volume": "3099334"
        },
        "2010-09-02": {
            "1. open": "856.8222",
            "2. high": "859.4514",
            "3. low": "847.9366",
            "4. close": "849.7046",
            "5. volume": "2959617"
        },
        "2010-09-01": {
            "1. open": "844.1284",
            "2. high": "854.9180",
            "3. low": "836.4216",
            "4. close": "849.0698",
            "5. volume": "4434689"
        },
        "2010-08-31": {
            "1. open": "856.7314",
            "2. high": "858.4540",
            "3. low": "829.7120",
            "4. close": "833.1122",
            "5. volume": "10640832"
        },
        "2010-08-30": {
            "1. open": "871.6012",
            "2. high": "872.2358",
            "3. low": "857.0488",
            "4. close": "859.3154",
            "5. volume": "3315254"
        },
        "2010-08-27": {
            "1. open": "858.2276",
            "2. high": "879.4894",
            "3. low": "858.2276",
            "4. close": "861.1288",
            "5. volume": "5409357"
        },
        "2010-08-26": {
            "1. open": "883.7508",
            "2. high": "883.7508",
            "3. low": "866.0250",
            "4. close": "867.4302",
            "5. volume": "4279398"
        },
        "2010-08-25": {
            "1. open": "879.4894",
            "2. high": "885.8362",
            "3. low": "875.0464",
            "4. close": "877.7666",
            "5. volume": "2676464"
        },
        "2010-08-24": {
            "1. open": "887.6494",
            "2. high": "889.2816",
            "3. low": "877.7212",
            "4. close": "881.4388",
            "5. volume": "3130944"
        },
        "2010-08-23": {
            "1. open": "897.6230",
            "2. high": "902.1112",
            "3. low": "884.1588",
            "4. close": "885.2920",
            "5. volume": "3337657"
        },
        "2010-08-20": {
            "1. open": "880.3962",
            "2. high": "900.3432",
            "3. low": "880.3962",
            "4. close": "895.9456",
            "5. volume": "5081329"
        },
        "2010-08-19": {
            "1. open": "894.5856",
            "2. high": "894.5856",
            "3. low": "874.9558",
            "4. close": "885.6548",
            "5. volume": "4153325"
        },
        "2010-08-18": {
            "1. open": "887.3776",
            "2. high": "887.3776",
            "3. low": "869.5158",
            "4. close": "874.7292",
            "5. volume": "5212541"
        },
        "2010-08-17": {
            "1. open": "888.5562",
            "2. high": "897.5324",
            "3. low": "879.5800",
            "4. close": "880.4868",
            "5. volume": "2859695"
        },
        "2010-08-16": {
            "1. open": "923.6452",
            "2. high": "923.6452",
            "3. low": "883.1162",
            "4. close": "885.1108",
            "5. volume": "2858387"
        },
        "2010-08-13": {
            "1. open": "879.4894",
            "2. high": "901.2046",
            "3. low": "867.7932",
            "4. close": "887.6950",
            "5. volume": "6092577"
        },
        "2010-08-12": {
            "1. open": "885.0200",
            "2. high": "887.6494",
            "3. low": "879.4894",
            "4. close": "881.5294",
            "5. volume": "5889175"
        },
        "2010-08-11": {
            "1. open": "896.2630",
            "2. high": "902.0660",
            "3. low": "888.6468",
            "4. close": "890.8682",
            "5. volume": "5874808"
        },
        "2010-08-10": {
            "1. open": "924.8238",
            "2. high": "924.8238",
            "3. low": "894.9030",
            "4. close": "896.0364",
            "5. volume": "4102801"
        },
        "2010-08-09": {
            "1. open": "908.5034",
            "2. high": "914.5784",
            "3. low": "899.5724",
            "4. close": "900.9324",
            "5. volume": "4094802"
        },
        "2010-08-06": {
            "1. open": "917.2984",
            "2. high": "917.2984",
            "3. low": "905.7834",
            "4. close": "906.9622",
            "5. volume": "3763410"
        },
        "2010-08-05": {
            "1. open": "920.0184",
            "2. high": "932.0774",
            "3. low": "910.5434",
            "4. close": "912.9916",
            "5. volume": "2987851"
        },
        "2010-08-04": {
            "1. open": "933.6188",
            "2. high": "933.6188",
            "3. low": "918.6130",
            "4. close": "921.1064",
            "5. volume": "2851926"
        },
        "2010-08-03": {
            "1. open": "923.8264",
            "2. high": "933.4374",
            "3. low": "918.3864",
            "4. close": "930.4452",
            "5. volume": "3067656"
        },
        "2010-08-02": {
            "1. open": "924.8692",
            "2. high": "925.7304",
            "3. low": "917.5704",
            "4. close": "919.8822",
            "5. volume": "1585606"
        },
        "2010-07-30": {
            "1. open": "911.1780",
            "2. high": "925.1864",
            "3. low": "910.3168",
            "4. close": "915.3942",
            "5. volume": "3517278"
        },
        "2010-07-29": {
            "1. open": "927.5440",
            "2. high": "932.7120",
            "3. low": "914.0342",
            "4. close": "916.1648",
            "5. volume": "5355448"
        },
        "2010-07-28": {
            "1. open": "965.6248",
            "2. high": "968.9796",
            "3. low": "923.4184",
            "4. close": "925.6852",
            "5. volume": "10564138"
        },
        "2010-07-27": {
            "1. open": "958.8248",
            "2. high": "961.9980",
            "3. low": "953.1580",
            "4. close": "955.1980",
            "5. volume": "2219331"
        },
        "2010-07-26": {
            "1. open": "962.0436",
            "2. high": "968.6168",
            "3. low": "951.5712",
            "4. close": "953.8832",
            "5. volume": "1736480"
        },
        "2010-07-23": {
            "1. open": "970.1584",
            "2. high": "970.7930",
            "3. low": "958.3712",
            "4. close": "961.2274",
            "5. volume": "2470414"
        },
        "2010-07-22": {
            "1. open": "958.3712",
            "2. high": "961.8622",
            "3. low": "951.1632",
            "4. close": "960.0942",
            "5. volume": "2182646"
        },
        "2010-07-21": {
            "1. open": "960.1848",
            "2. high": "963.8116",
            "3. low": "957.4648",
            "4. close": "959.5048",
            "5. volume": "1437639"
        },
        "2010-07-20": {
            "1. open": "961.9980",
            "2. high": "966.3956",
            "3. low": "952.0698",
            "4. close": "954.6538",
            "5. volume": "1354318"
        },
        "2010-07-19": {
            "1. open": "958.8248",
            "2. high": "966.3048",
            "3. low": "955.6512",
            "4. close": "957.6912",
            "5. volume": "2032486"
        },
        "2010-07-16": {
            "1. open": "970.1130",
            "2. high": "972.1530",
            "3. low": "961.3180",
            "4. close": "963.7662",
            "5. volume": "1738124"
        },
        "2010-07-15": {
            "1. open": "971.0198",
            "2. high": "979.1346",
            "3. low": "965.6248",
            "4. close": "972.8330",
            "5. volume": "1563498"
        },
        "2010-07-14": {
            "1. open": "979.2704",
            "2. high": "983.7586",
            "3. low": "966.6222",
            "4. close": "969.2970",
            "5. volume": "1901027"
        },
        "2010-07-13": {
            "1. open": "956.5126",
            "2. high": "977.2758",
            "3. low": "956.5126",
            "4. close": "974.4652",
            "5. volume": "2740964"
        },
        "2010-07-12": {
            "1. open": "962.9048",
            "2. high": "968.3450",
            "3. low": "954.4726",
            "4. close": "957.2380",
            "5. volume": "2143145"
        },
        "2010-07-09": {
            "1. open": "961.0916",
            "2. high": "966.5316",
            "3. low": "954.2006",
            "4. close": "957.3286",
            "5. volume": "1915774"
        },
        "2010-07-08": {
            "1. open": "965.3528",
            "2. high": "970.1584",
            "3. low": "956.5580",
            "4. close": "957.9180",
            "5. volume": "2191856"
        },
        "2010-07-07": {
            "1. open": "972.4250",
            "2. high": "974.6918",
            "3. low": "952.9312",
            "4. close": "954.6992",
            "5. volume": "2243988"
        },
        "2010-07-06": {
            "1. open": "965.5796",
            "2. high": "978.9986",
            "3. low": "965.5796",
            "4. close": "972.5158",
            "5. volume": "1316380"
        },
        "2010-07-05": {
            "1. open": "965.5796",
            "2. high": "973.6490",
            "3. low": "964.1742",
            "4. close": "968.1636",
            "5. volume": "1122174"
        },
        "2010-07-02": {
            "1. open": "978.0466",
            "2. high": "982.5800",
            "3. low": "965.7156",
            "4. close": "968.7530",
            "5. volume": "2135130"
        },
        "2010-07-01": {
            "1. open": "982.4892",
            "2. high": "982.4892",
            "3. low": "968.3450",
            "4. close": "975.7346",
            "5. volume": "2122519"
        },
        "2010-06-30": {
            "1. open": "961.0462",
            "2. high": "990.9216",
            "3. low": "956.7394",
            "4. close": "985.4814",
            "5. volume": "4187511"
        },
        "2010-06-29": {
            "1. open": "983.6680",
            "2. high": "986.2066",
            "3. low": "964.8088",
            "4. close": "967.7104",
            "5. volume": "2610725"
        },
        "2010-06-28": {
            "1. open": "970.1584",
            "2. high": "989.0176",
            "3. low": "965.6248",
            "4. close": "986.4788",
            "5. volume": "4973371"
        },
        "2010-06-25": {
            "1. open": "952.0244",
            "2. high": "968.3450",
            "3. low": "945.8590",
            "4. close": "964.0382",
            "5. volume": "3984631"
        },
        "2010-06-24": {
            "1. open": "956.7394",
            "2. high": "965.6248",
            "3. low": "950.2112",
            "4. close": "953.2032",
            "5. volume": "2078032"
        },
        "2010-06-23": {
            "1. open": "960.1848",
            "2. high": "968.0730",
            "3. low": "955.6512",
            "4. close": "959.8222",
            "5. volume": "1938347"
        },
        "2010-06-22": {
            "1. open": "965.6248",
            "2. high": "974.5104",
            "3. low": "933.8908",
            "4. close": "964.4010",
            "5. volume": "2277100"
        },
        "2010-06-21": {
            "1. open": "962.0888",
            "2. high": "973.6036",
            "3. low": "962.0888",
            "4. close": "965.8516",
            "5. volume": "2013503"
        },
        "2010-06-18": {
            "1. open": "971.0198",
            "2. high": "988.2014",
            "3. low": "953.8380",
            "4. close": "956.7848",
            "5. volume": "8672232"
        },
        "2010-06-17": {
            "1. open": "961.5448",
            "2. high": "977.0946",
            "3. low": "960.0034",
            "4. close": "971.3372",
            "5. volume": "5290864"
        },
        "2010-06-16": {
            "1. open": "970.1584",
            "2. high": "978.0466",
            "3. low": "956.6032",
            "4. close": "958.6886",
            "5. volume": "2598283"
        },
        "2010-06-15": {
            "1. open": "968.0730",
            "2. high": "969.8410",
            "3. low": "952.9312",
            "4. close": "966.0330",
            "5. volume": "3242843"
        },
        "2010-06-14": {
            "1. open": "957.3740",
            "2. high": "969.7050",
            "3. low": "952.2058",
            "4. close": "964.1742",
            "5. volume": "2704743"
        },
        "2010-06-11": {
            "1. open": "928.4506",
            "2. high": "951.5712",
            "3. low": "927.5440",
            "4. close": "948.6244",
            "5. volume": "6524960"
        },
        "2010-06-10": {
            "1. open": "918.2050",
            "2. high": "922.1038",
            "3. low": "914.1248",
            "4. close": "920.6984",
            "5. volume": "1911405"
        },
        "2010-06-09": {
            "1. open": "912.4928",
            "2. high": "920.1090",
            "3. low": "906.6900",
            "4. close": "912.9008",
            "5. volume": "3500774"
        },
        "2010-06-08": {
            "1. open": "917.5704",
            "2. high": "918.8396",
            "3. low": "902.1566",
            "4. close": "903.4712",
            "5. volume": "3059087"
        },
        "2010-06-07": {
            "1. open": "920.2904",
            "2. high": "923.6452",
            "3. low": "906.9622",
            "4. close": "915.1676",
            "5. volume": "2294233"
        },
        "2010-06-04": {
            "1. open": "941.7336",
            "2. high": "941.7336",
            "3. low": "927.5440",
            "4. close": "934.6162",
            "5. volume": "1467525"
        },
        "2010-06-03": {
            "1. open": "940.2376",
            "2. high": "941.5070",
            "3. low": "925.9572",
            "4. close": "934.9334",
            "5. volume": "2183510"
        },
        "2010-06-02": {
            "1. open": "917.5704",
            "2. high": "932.0774",
            "3. low": "909.9542",
            "4. close": "917.4796",
            "5. volume": "3274219"
        },
        "2010-06-01": {
            "1. open": "947.4912",
            "2. high": "951.7526",
            "3. low": "762.1182",
            "4. close": "917.1622",
            "5. volume": "6405971"
        },
        "2010-05-31": {
            "1. open": "941.7788",
            "2. high": "950.1658",
            "3. low": "933.9814",
            "4. close": "947.5364",
            "5. volume": "2172534"
        },
        "2010-05-28": {
            "1. open": "934.9334",
            "2. high": "940.2376",
            "3. low": "920.2904",
            "4. close": "937.3814",
            "5. volume": "2715072"
        },
        "2010-05-27": {
            "1. open": "915.7570",
            "2. high": "929.9920",
            "3. low": "908.6394",
            "4. close": "926.5012",
            "5. volume": "3359115"
        },
        "2010-05-26": {
            "1. open": "906.1460",
            "2. high": "915.0770",
            "3. low": "898.8018",
            "4. close": "913.3542",
            "5. volume": "2380357"
        },
        "2010-05-25": {
            "1. open": "917.5704",
            "2. high": "922.8746",
            "3. low": "893.0898",
            "4. close": "894.7670",
            "5. volume": "5025123"
        },
        "2010-05-24": {
            "1. open": "906.6900",
            "2. high": "951.1180",
            "3. low": "906.6900",
            "4. close": "926.1384",
            "5. volume": "5158435"
        },
        "2010-05-21": {
            "1. open": "893.0898",
            "2. high": "906.6900",
            "3. low": "885.2468",
            "4. close": "902.8366",
            "5. volume": "3732240"
        },
        "2010-05-20": {
            "1. open": "910.3168",
            "2. high": "919.1570",
            "3. low": "900.7060",
            "4. close": "906.5992",
            "5. volume": "3527014"
        },
        "2010-05-19": {
            "1. open": "914.7596",
            "2. high": "919.8370",
            "3. low": "902.2018",
            "4. close": "905.1486",
            "5. volume": "4721687"
        },
        "2010-05-18": {
            "1. open": "927.5440",
            "2. high": "937.0188",
            "3. low": "914.8502",
            "4. close": "925.4584",
            "5. volume": "3358441"
        },
        "2010-05-17": {
            "1. open": "938.3788",
            "2. high": "941.8696",
            "3. low": "915.7570",
            "4. close": "921.8772",
            "5. volume": "4496431"
        },
        "2010-05-14": {
            "1. open": "965.6248",
            "2. high": "969.9770",
            "3. low": "939.4670",
            "4. close": "946.1764",
            "5. volume": "3501711"
        },
        "2010-05-13": {
            "1. open": "987.3854",
            "2. high": "991.5562",
            "3. low": "970.4304",
            "4. close": "971.7904",
            "5. volume": "2032979"
        },
        "2010-05-12": {
            "1. open": "970.1584",
            "2. high": "986.6602",
            "3. low": "963.9022",
            "4. close": "981.0386",
            "5. volume": "3155266"
        },
        "2010-05-11": {
            "1. open": "979.2252",
            "2. high": "987.3854",
            "3. low": "963.9474",
            "4. close": "967.6196",
            "5. volume": "5306834"
        },
        "2010-05-10": {
            "1. open": "952.0698",
            "2. high": "981.9452",
            "3. low": "947.4912",
            "4. close": "979.4066",
            "5. volume": "5726554"
        },
        "2010-05-07": {
            "1. open": "905.7380",
            "2. high": "961.0916",
            "3. low": "898.6204",
            "4. close": "937.3814",
            "5. volume": "16187830"
        },
        "2010-05-06": {
            "1. open": "924.7784",
            "2. high": "929.0852",
            "3. low": "912.3568",
            "4. close": "916.5730",
            "5. volume": "3364155"
        },
        "2010-05-05": {
            "1. open": "907.0074",
            "2. high": "927.5440",
            "3. low": "906.6900",
            "4. close": "925.5038",
            "5. volume": "2947128"
        },
        "2010-05-04": {
            "1. open": "913.9436",
            "2. high": "942.0508",
            "3. low": "913.9436",
            "4. close": "925.6398",
            "5. volume": "6543111"
        },
        "2010-05-03": {
            "1. open": "929.0852",
            "2. high": "936.1120",
            "3. low": "923.1010",
            "4. close": "928.0426",
            "5. volume": "2834700"
        },
        "2010-04-30": {
            "1. open": "942.9576",
            "2. high": "947.4912",
            "3. low": "933.8908",
            "4. close": "936.1576",
            "5. volume": "2824391"
        },
        "2010-04-29": {
            "1. open": "933.8908",
            "2. high": "941.1444",
            "3. low": "923.9172",
            "4. close": "938.1522",
            "5. volume": "3599808"
        },
        "2010-04-28": {
            "1. open": "947.4912",
            "2. high": "952.0244",
            "3. low": "917.6158",
            "4. close": "922.1038",
            "5. volume": "8229192"
        },
        "2010-04-27": {
            "1. open": "951.6618",
            "2. high": "969.8862",
            "3. low": "924.8238",
            "4. close": "962.0888",
            "5. volume": "2133648"
        },
        "2010-04-26": {
            "1. open": "989.4708",
            "2. high": "990.0148",
            "3. low": "964.7182",
            "4. close": "969.9770",
            "5. volume": "3416653"
        },
        "2010-04-23": {
            "1. open": "986.4788",
            "2. high": "992.8256",
            "3. low": "980.3586",
            "4. close": "985.8894",
            "5. volume": "4294149"
        },
        "2010-04-22": {
            "1. open": "960.8194",
            "2. high": "991.8282",
            "3. low": "952.0244",
            "4. close": "975.1904",
            "5. volume": "5385835"
        },
        "2010-04-21": {
            "1. open": "973.7398",
            "2. high": "973.7398",
            "3. low": "952.2058",
            "4. close": "955.8326",
            "5. volume": "2932360"
        },
        "2010-04-20": {
            "1. open": "971.9716",
            "2. high": "978.5904",
            "3. low": "956.5580",
            "4. close": "964.6274",
            "5. volume": "3075538"
        },
        "2010-04-19": {
            "1. open": "974.3746",
            "2. high": "974.3746",
            "3. low": "954.0192",
            "4. close": "962.8594",
            "5. volume": "3360419"
        },
        "2010-04-16": {
            "1. open": "967.4836",
            "2. high": "991.7376",
            "3. low": "967.4836",
            "4. close": "982.2172",
            "5. volume": "3552776"
        },
        "2010-04-15": {
            "1. open": "1024.5598",
            "2. high": "1026.8266",
            "3. low": "985.8894",
            "4. close": "988.5188",
            "5. volume": "5072723"
        },
        "2010-04-13": {
            "1. open": "1030.9066",
            "2. high": "1030.9066",
            "3. low": "992.8256",
            "4. close": "1016.1730",
            "5. volume": "1884043"
        },
        "2010-04-12": {
            "1. open": "1022.7462",
            "2. high": "1032.5386",
            "3. low": "1017.3062",
            "4. close": "1020.6156",
            "5. volume": "2121606"
        },
        "2010-04-09": {
            "1. open": "1004.6126",
            "2. high": "1033.0828",
            "3. low": "1003.7058",
            "4. close": "1019.0742",
            "5. volume": "3068136"
        },
        "2010-04-08": {
            "1. open": "1002.1192",
            "2. high": "1032.7198",
            "3. low": "998.3564",
            "4. close": "1001.2126",
            "5. volume": "2268975"
        },
        "2010-04-07": {
            "1. open": "1022.7462",
            "2. high": "1061.7340",
            "3. low": "1018.2582",
            "4. close": "1023.6530",
            "5. volume": "3382827"
        },
        "2010-04-06": {
            "1. open": "1033.6266",
            "2. high": "1033.6266",
            "3. low": "1013.9062",
            "4. close": "1016.5356",
            "5. volume": "1848686"
        },
        "2010-04-05": {
            "1. open": "997.3590",
            "2. high": "1021.8398",
            "3. low": "996.4524",
            "4. close": "1020.1624",
            "5. volume": "3249776"
        },
        "2010-04-01": {
            "1. open": "979.2704",
            "2. high": "996.3616",
            "3. low": "977.4118",
            "4. close": "991.6016",
            "5. volume": "1828386"
        },
        "2010-03-31": {
            "1. open": "986.4788",
            "2. high": "991.9190",
            "3. low": "972.4250",
            "4. close": "974.3746",
            "5. volume": "2769150"
        },
        "2010-03-30": {
            "1. open": "995.5456",
            "2. high": "1001.8018",
            "3. low": "981.7640",
            "4. close": "986.3428",
            "5. volume": "2687424"
        },
        "2010-03-29": {
            "1. open": "979.6786",
            "2. high": "1005.4738",
            "3. low": "953.4300",
            "4. close": "991.7828",
            "5. volume": "2345254"
        },
        "2010-03-26": {
            "1. open": "995.5456",
            "2. high": "1005.8820",
            "3. low": "992.8256",
            "4. close": "996.4524",
            "5. volume": "3122347"
        },
        "2010-03-25": {
            "1. open": "986.4788",
            "2. high": "993.0522",
            "3. low": "978.5452",
            "4. close": "989.8334",
            "5. volume": "2001979"
        },
        "2010-03-23": {
            "1. open": "979.2704",
            "2. high": "990.1056",
            "3. low": "975.5984",
            "4. close": "987.6122",
            "5. volume": "2545316"
        },
        "2010-03-22": {
            "1. open": "973.7852",
            "2. high": "997.3590",
            "3. low": "968.4356",
            "4. close": "973.6944",
            "5. volume": "3726199"
        },
        "2010-03-19": {
            "1. open": "975.5984",
            "2. high": "992.8256",
            "3. low": "970.2490",
            "4. close": "988.1108",
            "5. volume": "2828833"
        },
        "2010-03-18": {
            "1. open": "972.8784",
            "2. high": "977.8652",
            "3. low": "963.1768",
            "4. close": "974.7372",
            "5. volume": "2257257"
        },
        "2010-03-17": {
            "1. open": "974.6918",
            "2. high": "981.8546",
            "3. low": "964.8542",
            "4. close": "967.0304",
            "5. volume": "3782793"
        },
        "2010-03-16": {
            "1. open": "933.8908",
            "2. high": "970.1584",
            "3. low": "932.0774",
            "4. close": "967.2568",
            "5. volume": "6102551"
        },
        "2010-03-15": {
            "1. open": "926.6372",
            "2. high": "934.7974",
            "3. low": "919.4744",
            "4. close": "931.8508",
            "5. volume": "2591831"
        },
        "2010-03-12": {
            "1. open": "924.8238",
            "2. high": "936.2482",
            "3. low": "920.2904",
            "4. close": "925.9572",
            "5. volume": "3767145"
        },
        "2010-03-11": {
            "1. open": "911.2234",
            "2. high": "924.7332",
            "3. low": "911.2234",
            "4. close": "921.6958",
            "5. volume": "2502246"
        },
        "2010-03-10": {
            "1. open": "901.2498",
            "2. high": "923.3732",
            "3. low": "895.9912",
            "4. close": "913.9890",
            "5. volume": "4651994"
        },
        "2010-03-09": {
            "1. open": "915.7570",
            "2. high": "920.2904",
            "3. low": "895.8550",
            "4. close": "897.8044",
            "5. volume": "3347380"
        },
        "2010-03-08": {
            "1. open": "923.0104",
            "2. high": "928.4506",
            "3. low": "909.5914",
            "4. close": "911.4048",
            "5. volume": "1875212"
        },
        "2010-03-05": {
            "1. open": "924.8238",
            "2. high": "931.9866",
            "3. low": "911.9034",
            "4. close": "915.7116",
            "5. volume": "2319956"
        },
        "2010-03-04": {
            "1. open": "926.8640",
            "2. high": "937.0640",
            "3. low": "913.9436",
            "4. close": "919.1570",
            "5. volume": "3203985"
        },
        "2010-03-03": {
            "1. open": "888.5110",
            "2. high": "928.9494",
            "3. low": "888.5110",
            "4. close": "926.5920",
            "5. volume": "5801868"
        },
        "2010-03-02": {
            "1. open": "894.5404",
            "2. high": "905.7834",
            "3. low": "888.5562",
            "4. close": "891.8204",
            "5. volume": "2760997"
        },
        "2010-02-26": {
            "1. open": "874.0492",
            "2. high": "902.1566",
            "3. low": "874.0492",
            "4. close": "886.7430",
            "5. volume": "5243509"
        },
        "2010-02-25": {
            "1. open": "888.6016",
            "2. high": "890.3696",
            "3. low": "871.3290",
            "4. close": "874.3664",
            "5. volume": "2818766"
        },
        "2010-02-24": {
            "1. open": "872.2358",
            "2. high": "893.9964",
            "3. low": "872.2358",
            "4. close": "886.0174",
            "5. volume": "2204068"
        },
        "2010-02-23": {
            "1. open": "883.9774",
            "2. high": "891.6844",
            "3. low": "880.3962",
            "4. close": "883.9320",
            "5. volume": "2238597"
        },
        "2010-02-22": {
            "1. open": "902.2924",
            "2. high": "906.6900",
            "3. low": "881.4840",
            "4. close": "887.5588",
            "5. volume": "2423072"
        },
        "2010-02-19": {
            "1. open": "898.5298",
            "2. high": "900.3432",
            "3. low": "886.8788",
            "4. close": "892.4098",
            "5. volume": "3924735"
        },
        "2010-02-18": {
            "1. open": "939.3308",
            "2. high": "939.3308",
            "3. low": "902.1566",
            "4. close": "904.3328",
            "5. volume": "4626736"
        },
        "2010-02-17": {
            "1. open": "927.5440",
            "2. high": "939.2402",
            "3. low": "926.6372",
            "4. close": "935.7040",
            "5. volume": "3623212"
        },
        "2010-02-16": {
            "1. open": "911.1780",
            "2. high": "928.4506",
            "3. low": "911.1780",
            "4. close": "922.4664",
            "5. volume": "3469855"
        },
        "2010-02-15": {
            "1. open": "920.3358",
            "2. high": "931.8960",
            "3. low": "911.4048",
            "4. close": "913.4448",
            "5. volume": "2689899"
        },
        "2010-02-11": {
            "1. open": "897.6230",
            "2. high": "923.0104",
            "3. low": "897.0338",
            "4. close": "919.3384",
            "5. volume": "4976387"
        },
        "2010-02-10": {
            "1. open": "906.6900",
            "2. high": "907.5966",
            "3. low": "890.3696",
            "4. close": "892.7724",
            "5. volume": "3046953"
        },
        "2010-02-09": {
            "1. open": "902.1112",
            "2. high": "905.6928",
            "3. low": "892.3190",
            "4. close": "901.0232",
            "5. volume": "2575929"
        },
        "2010-02-08": {
            "1. open": "901.8846",
            "2. high": "910.8608",
            "3. low": "884.9294",
            "4. close": "903.3806",
            "5. volume": "5271812"
        },
        "2010-02-05": {
            "1. open": "911.2234",
            "2. high": "914.5328",
            "3. low": "885.9268",
            "4. close": "889.7350",
            "5. volume": "8186034"
        },
        "2010-02-04": {
            "1. open": "932.0320",
            "2. high": "947.4912",
            "3. low": "920.3810",
            "4. close": "924.2798",
            "5. volume": "2482343"
        },
        "2010-02-03": {
            "1. open": "934.2082",
            "2. high": "950.0298",
            "3. low": "933.8908",
            "4. close": "937.2908",
            "5. volume": "3556617"
        },
        "2010-02-02": {
            "1. open": "956.5580",
            "2. high": "960.1848",
            "3. low": "928.5414",
            "4. close": "930.8080",
            "5. volume": "3283377"
        },
        "2010-02-01": {
            "1. open": "941.0988",
            "2. high": "956.5580",
            "3. low": "938.4694",
            "4. close": "948.9418",
            "5. volume": "2142334"
        },
        "2010-01-29": {
            "1. open": "929.3120",
            "2. high": "952.9312",
            "3. low": "923.0104",
            "4. close": "948.8964",
            "5. volume": "3754514"
        },
        "2010-01-28": {
            "1. open": "938.4242",
            "2. high": "948.3976",
            "3. low": "929.4478",
            "4. close": "940.6002",
            "5. volume": "3785159"
        },
        "2010-01-27": {
            "1. open": "932.1682",
            "2. high": "951.8886",
            "3. low": "925.7304",
            "4. close": "930.1278",
            "5. volume": "4477489"
        },
        "2010-01-25": {
            "1. open": "947.4458",
            "2. high": "961.0006",
            "3. low": "940.2376",
            "4. close": "944.4990",
            "5. volume": "3134114"
        },
        "2010-01-22": {
            "1. open": "942.9124",
            "2. high": "970.1584",
            "3. low": "933.6188",
            "4. close": "954.8806",
            "5. volume": "9001343"
        },
        "2010-01-21": {
            "1. open": "971.9716",
            "2. high": "977.4118",
            "3. low": "952.9312",
            "4. close": "955.4700",
            "5. volume": "3538486"
        },
        "2010-01-20": {
            "1. open": "983.7134",
            "2. high": "994.3670",
            "3. low": "971.3372",
            "4. close": "977.1852",
            "5. volume": "3187667"
        },
        "2010-01-19": {
            "1. open": "997.3590",
            "2. high": "1005.5194",
            "3. low": "980.2678",
            "4. close": "983.9400",
            "5. volume": "2341378"
        },
        "2010-01-18": {
            "1. open": "997.3590",
            "2. high": "1011.5942",
            "3. low": "975.0092",
            "4. close": "996.9510",
            "5. volume": "2386374"
        },
        "2010-01-15": {
            "1. open": "1020.0716",
            "2. high": "1029.0932",
            "3. low": "1001.8926",
            "4. close": "1005.7006",
            "5. volume": "3085936"
        },
        "2010-01-14": {
            "1. open": "988.2922",
            "2. high": "1019.5276",
            "3. low": "986.4788",
            "4. close": "1016.2636",
            "5. volume": "7746321"
        },
        "2010-01-13": {
            "1. open": "983.8040",
            "2. high": "990.0602",
            "3. low": "970.1584",
            "4. close": "986.7960",
            "5. volume": "6718731"
        },
        "2010-01-12": {
            "1. open": "978.9532",
            "2. high": "1005.5194",
            "3. low": "966.5316",
            "4. close": "982.5800",
            "5. volume": "5083396"
        },
        "2010-01-11": {
            "1. open": "1044.9602",
            "2. high": "1074.1556",
            "3. low": "966.5316",
            "4. close": "980.6306",
            "5. volume": "8650221"
        },
        "2010-01-08": {
            "1. open": "1006.4258",
            "2. high": "1010.9594",
            "3. low": "994.8656",
            "4. close": "999.1270",
            "5. volume": "3757991"
        },
        "2010-01-07": {
            "1. open": "983.7586",
            "2. high": "1010.9594",
            "3. low": "983.7586",
            "4. close": "1002.0738",
            "5. volume": "6015005"
        },
        "2010-01-06": {
            "1. open": "974.7372",
            "2. high": "992.1002",
            "3. low": "970.1584",
            "4. close": "987.2040",
            "5. volume": "4348097"
        },
        "2010-01-05": {
            "1. open": "984.6654",
            "2. high": "990.7402",
            "3. low": "966.0782",
            "4. close": "969.7504",
            "5. volume": "3197173"
        },
        "2010-01-04": {
            "1. open": "991.9190",
            "2. high": "991.9190",
            "3. low": "926.6372",
            "4. close": "975.0092",
            "5. volume": "56934343"
        },
        "2009-12-31": {
            "1. open": "981.3560",
            "2. high": "993.7322",
            "3. low": "976.5052",
            "4. close": "987.7482",
            "5. volume": "2917206"
        },
        "2009-12-30": {
            "1. open": "970.0224",
            "2. high": "981.9452",
            "3. low": "970.0224",
            "4. close": "974.6464",
            "5. volume": "1507675"
        },
        "2009-12-29": {
            "1. open": "983.7586",
            "2. high": "987.1134",
            "3. low": "974.7824",
            "4. close": "977.1852",
            "5. volume": "2535451"
        },
        "2009-12-24": {
            "1. open": "970.1584",
            "2. high": "982.4892",
            "3. low": "952.0244",
            "4. close": "974.8730",
            "5. volume": "3928995"
        },
        "2009-12-23": {
            "1. open": "932.0774",
            "2. high": "968.2542",
            "3. low": "925.8666",
            "4. close": "966.4410",
            "5. volume": "5647429"
        },
        "2009-12-22": {
            "1. open": "926.6372",
            "2. high": "932.9840",
            "3. low": "917.2076",
            "4. close": "923.7358",
            "5. volume": "3125913"
        },
        "2009-12-21": {
            "1. open": "911.1780",
            "2. high": "938.1976",
            "3. low": "897.6230",
            "4. close": "921.6958",
            "5. volume": "6289428"
        },
        "2009-12-18": {
            "1. open": "952.1152",
            "2. high": "952.1152",
            "3. low": "913.9436",
            "4. close": "916.1648",
            "5. volume": "4293381"
        },
        "2009-12-17": {
            "1. open": "947.4458",
            "2. high": "953.5660",
            "3. low": "933.9814",
            "4. close": "937.5628",
            "5. volume": "3382548"
        },
        "2009-12-16": {
            "1. open": "953.8832",
            "2. high": "956.4674",
            "3. low": "941.2350",
            "4. close": "949.2592",
            "5. volume": "3395777"
        },
        "2009-12-15": {
            "1. open": "965.5796",
            "2. high": "978.3186",
            "3. low": "950.2112",
            "4. close": "953.2486",
            "5. volume": "2856166"
        },
        "2009-12-14": {
            "1. open": "965.5796",
            "2. high": "982.3986",
            "3. low": "960.6834",
            "4. close": "966.8490",
            "5. volume": "2912138"
        },
        "2009-12-11": {
            "1. open": "979.0892",
            "2. high": "986.4788",
            "3. low": "964.8542",
            "4. close": "969.2062",
            "5. volume": "3302239"
        },
        "2009-12-10": {
            "1. open": "965.5796",
            "2. high": "980.7666",
            "3. low": "963.0862",
            "4. close": "970.6570",
            "5. volume": "2626800"
        },
        "2009-12-09": {
            "1. open": "970.1584",
            "2. high": "977.2304",
            "3. low": "963.8116",
            "4. close": "972.0172",
            "5. volume": "2300351"
        },
        "2009-12-08": {
            "1. open": "956.5126",
            "2. high": "982.8972",
            "3. low": "952.1152",
            "4. close": "979.4520",
            "5. volume": "3720558"
        },
        "2009-12-07": {
            "1. open": "983.8494",
            "2. high": "996.0896",
            "3. low": "953.0218",
            "4. close": "957.1474",
            "5. volume": "4520708"
        },
        "2009-12-04": {
            "1. open": "988.2922",
            "2. high": "1003.1618",
            "3. low": "981.0840",
            "4. close": "987.4308",
            "5. volume": "2948327"
        },
        "2009-12-03": {
            "1. open": "1002.0284",
            "2. high": "1015.4930",
            "3. low": "992.8256",
            "4. close": "998.7644",
            "5. volume": "2845647"
        },
        "2009-12-02": {
            "1. open": "979.2252",
            "2. high": "1013.6794",
            "3. low": "979.2252",
            "4. close": "997.5858",
            "5. volume": "3099730"
        },
        "2009-12-01": {
            "1. open": "970.1130",
            "2. high": "997.3590",
            "3. low": "963.8116",
            "4. close": "995.4096",
            "5. volume": "2615615"
        },
        "2009-11-30": {
            "1. open": "961.9980",
            "2. high": "977.4118",
            "3. low": "956.6032",
            "4. close": "963.6302",
            "5. volume": "3355541"
        },
        "2009-11-27": {
            "1. open": "942.9576",
            "2. high": "961.9980",
            "3. low": "916.8902",
            "4. close": "951.0272",
            "5. volume": "6904058"
        },
        "2009-11-26": {
            "1. open": "997.3590",
            "2. high": "1006.4258",
            "3. low": "958.0086",
            "4. close": "965.2622",
            "5. volume": "4549835"
        },
        "2009-11-25": {
            "1. open": "1981.1178",
            "2. high": "2018.2014",
            "3. low": "1972.0508",
            "4. close": "1989.0514",
            "5. volume": "10689374"
        },
        "2009-11-24": {
            "1. open": "2012.8516",
            "2. high": "2012.8516",
            "3. low": "1964.2080",
            "4. close": "1973.0482",
            "5. volume": "5662172"
        },
        "2009-11-23": {
            "1. open": "1944.8956",
            "2. high": "1999.2516",
            "3. low": "1935.3298",
            "4. close": "1990.6380",
            "5. volume": "10159726"
        },
        "2009-11-20": {
            "1. open": "1876.5764",
            "2. high": "1935.7832",
            "3. low": "1859.6214",
            "4. close": "1926.8522",
            "5. volume": "6084230"
        },
        "2009-11-19": {
            "1. open": "1904.0038",
            "2. high": "1913.9320",
            "3. low": "1878.8886",
            "4. close": "1887.6834",
            "5. volume": "5027727"
        },
        "2009-11-18": {
            "1. open": "1936.1912",
            "2. high": "1947.5704",
            "3. low": "1899.6062",
            "4. close": "1906.2702",
            "5. volume": "6840398"
        },
        "2009-11-17": {
            "1. open": "1961.1706",
            "2. high": "1961.1706",
            "3. low": "1909.4890",
            "4. close": "1934.6498",
            "5. volume": "7073491"
        },
        "2009-11-16": {
            "1. open": "1940.3620",
            "2. high": "1957.3622",
            "3. low": "1932.7910",
            "4. close": "1947.3434",
            "5. volume": "4208081"
        },
        "2009-11-13": {
            "1. open": "1894.7102",
            "2. high": "1929.3458",
            "3. low": "1890.5392",
            "4. close": "1919.1908",
            "5. volume": "5704701"
        },
        "2009-11-12": {
            "1. open": "1845.4316",
            "2. high": "1943.9434",
            "3. low": "1845.4316",
            "4. close": "1904.2302",
            "5. volume": "7117045"
        },
        "2009-11-11": {
            "1. open": "1876.8486",
            "2. high": "1925.9458",
            "3. low": "1845.6130",
            "4. close": "1911.2572",
            "5. volume": "6816613"
        },
        "2009-11-10": {
            "1. open": "1845.1594",
            "2. high": "1904.0490",
            "3. low": "1819.7270",
            "4. close": "1861.0718",
            "5. volume": "11064542"
        },
        "2009-11-09": {
            "1. open": "1776.8402",
            "2. high": "1841.4876",
            "3. low": "1776.8402",
            "4. close": "1835.6394",
            "5. volume": "6181466"
        },
        "2009-11-06": {
            "1. open": "1777.1576",
            "2. high": "1789.7608",
            "3. low": "1758.9788",
            "4. close": "1774.1658",
            "5. volume": "5717525"
        },
        "2009-11-05": {
            "1. open": "1757.8904",
            "2. high": "1764.4188",
            "3. low": "1678.1924",
            "4. close": "1758.7974",
            "5. volume": "7644659"
        },
        "2009-11-04": {
            "1. open": "1672.8432",
            "2. high": "1747.5542",
            "3. low": "1668.3096",
            "4. close": "1741.4342",
            "5. volume": "8411220"
        },
        "2009-11-03": {
            "1. open": "1740.7994",
            "2. high": "1745.3782",
            "3. low": "1637.4824",
            "4. close": "1650.7652",
            "5. volume": "8944172"
        },
        "2009-10-30": {
            "1. open": "1822.4922",
            "2. high": "1831.5140",
            "3. low": "1742.2954",
            "4. close": "1751.0452",
            "5. volume": "12430159"
        },
        "2009-10-29": {
            "1. open": "1813.1082",
            "2. high": "1872.9042",
            "3. low": "1804.3132",
            "4. close": "1816.8708",
            "5. volume": "5738935"
        },
        "2009-10-28": {
            "1. open": "1790.6674",
            "2. high": "1852.0052",
            "3. low": "1790.6674",
            "4. close": "1845.7034",
            "5. volume": "6965214"
        },
        "2009-10-27": {
            "1. open": "1813.3798",
            "2. high": "1822.1748",
            "3. low": "1790.8034",
            "4. close": "1804.5850",
            "5. volume": "7216018"
        },
        "2009-10-26": {
            "1. open": "1849.6478",
            "2. high": "1871.8616",
            "3. low": "1818.0042",
            "4. close": "1827.3884",
            "5. volume": "6292109"
        },
        "2009-10-23": {
            "1. open": "1951.1970",
            "2. high": "1953.0104",
            "3. low": "1847.1090",
            "4. close": "1856.2666",
            "5. volume": "13108109"
        },
        "2009-10-22": {
            "1. open": "1972.0054",
            "2. high": "1976.4030",
            "3. low": "1922.1830",
            "4. close": "1934.4684",
            "5. volume": "4552350"
        },
        "2009-10-21": {
            "1. open": "1967.4720",
            "2. high": "2002.8780",
            "3. low": "1967.4720",
            "4. close": "1978.8056",
            "5. volume": "4845667"
        },
        "2009-10-20": {
            "1. open": "2026.4976",
            "2. high": "2031.2576",
            "3. low": "1974.0908",
            "4. close": "1980.0752",
            "5. volume": "4965129"
        },
        "2009-10-16": {
            "1. open": "1981.1630",
            "2. high": "2014.6652",
            "3. low": "1949.5196",
            "4. close": "2009.7690",
            "5. volume": "6705785"
        },
        "2009-10-15": {
            "1. open": "1993.8114",
            "2. high": "2014.6652",
            "3. low": "1962.9840",
            "4. close": "1968.7868",
            "5. volume": "6669071"
        },
        "2009-10-14": {
            "1. open": "1976.6294",
            "2. high": "1990.1844",
            "3. low": "1952.1944",
            "4. close": "1974.9520",
            "5. volume": "5766475"
        },
        "2009-10-12": {
            "1. open": "1917.6948",
            "2. high": "1981.1630",
            "3. low": "1914.9294",
            "4. close": "1964.8880",
            "5. volume": "12877713"
        },
        "2009-10-09": {
            "1. open": "1920.3696",
            "2. high": "1933.4710",
            "3. low": "1894.9822",
            "4. close": "1904.0946",
            "5. volume": "7383687"
        },
        "2009-10-08": {
            "1. open": "1949.3834",
            "2. high": "2002.8780",
            "3. low": "1904.0490",
            "4. close": "1921.4574",
            "5. volume": "20054482"
        },
        "2009-10-07": {
            "1. open": "1904.0490",
            "2. high": "1953.9170",
            "3. low": "1888.7262",
            "4. close": "1903.1424",
            "5. volume": "3875555"
        },
        "2009-10-06": {
            "1. open": "1940.0446",
            "2. high": "1953.9170",
            "3. low": "1906.6786",
            "4. close": "1933.4710",
            "5. volume": "6629263"
        },
        "2009-10-05": {
            "1. open": "1876.5764",
            "2. high": "1969.3306",
            "3. low": "1876.5764",
            "4. close": "1937.6872",
            "5. volume": "5908631"
        },
        "2009-10-01": {
            "1. open": "1985.3792",
            "2. high": "1999.2516",
            "3. low": "1953.9170",
            "4. close": "1967.9254",
            "5. volume": "4551317"
        },
        "2009-09-30": {
            "1. open": "1967.6532",
            "2. high": "2004.6012",
            "3. low": "1959.4480",
            "4. close": "1995.8062",
            "5. volume": "8815454"
        },
        "2009-09-29": {
            "1. open": "1949.3834",
            "2. high": "1973.8642",
            "3. low": "1941.2234",
            "4. close": "1963.8906",
            "5. volume": "5758706"
        },
        "2009-09-25": {
            "1. open": "1890.4036",
            "2. high": "1945.7568",
            "3. low": "1882.1526",
            "4. close": "1931.0684",
            "5. volume": "8455760"
        },
        "2009-09-24": {
            "1. open": "1889.4514",
            "2. high": "1925.7188",
            "3. low": "1866.5120",
            "4. close": "1908.0386",
            "5. volume": "5829856"
        },
        "2009-09-23": {
            "1. open": "1889.5422",
            "2. high": "1926.0818",
            "3. low": "1889.5422",
            "4. close": "1905.3186",
            "5. volume": "9848762"
        },
        "2009-09-22": {
            "1. open": "1904.0490",
            "2. high": "1940.1354",
            "3. low": "1893.3500",
            "4. close": "1900.7398",
            "5. volume": "6248628"
        },
        "2009-09-18": {
            "1. open": "1876.5764",
            "2. high": "1915.8360",
            "3. low": "1876.5764",
            "4. close": "1902.8702",
            "5. volume": "6187499"
        },
        "2009-09-17": {
            "1. open": "1967.3358",
            "2. high": "1998.7528",
            "3. low": "1877.0750",
            "4. close": "1891.6726",
            "5. volume": "104579446"
        },
        "2009-09-16": {
            "1. open": "1994.9450",
            "2. high": "2003.7850",
            "3. low": "1961.4880",
            "4. close": "1979.7578",
            "5. volume": "4853323"
        },
        "2009-09-15": {
            "1. open": "1946.6182",
            "2. high": "1979.7578",
            "3. low": "1940.0446",
            "4. close": "1976.7204",
            "5. volume": "4276809"
        },
        "2009-09-14": {
            "1. open": "1927.1696",
            "2. high": "1958.3596",
            "3. low": "1915.8360",
            "4. close": "1946.6182",
            "5. volume": "5729454"
        },
        "2009-09-11": {
            "1. open": "1962.8028",
            "2. high": "1967.5172",
            "3. low": "1914.0226",
            "4. close": "1941.1782",
            "5. volume": "6592921"
        },
        "2009-09-10": {
            "1. open": "1977.6720",
            "2. high": "1999.2516",
            "3. low": "1935.7832",
            "4. close": "1948.6582",
            "5. volume": "8710021"
        },
        "2009-09-09": {
            "1. open": "1872.2694",
            "2. high": "1971.5976",
            "3. low": "1868.6880",
            "4. close": "1966.9280",
            "5. volume": "14641652"
        },
        "2009-09-08": {
            "1. open": "1818.0496",
            "2. high": "1897.3396",
            "3. low": "1711.5590",
            "4. close": "1881.5178",
            "5. volume": "11414990"
        },
        "2009-09-07": {
            "1. open": "1805.4468",
            "2. high": "1820.6334",
            "3. low": "1790.7126",
            "4. close": "1813.9242",
            "5. volume": "4735687"
        },
        "2009-09-04": {
            "1. open": "1749.6398",
            "2. high": "1808.8468",
            "3. low": "1749.6398",
            "4. close": "1796.0622",
            "5. volume": "8184095"
        },
        "2009-09-03": {
            "1. open": "1800.6862",
            "2. high": "1801.8650",
            "3. low": "1745.2876",
            "4. close": "1751.8160",
            "5. volume": "7526263"
        },
        "2009-09-02": {
            "1. open": "1781.6008",
            "2. high": "1810.7508",
            "3. low": "1773.7576",
            "4. close": "1787.7660",
            "5. volume": "5229267"
        },
        "2009-09-01": {
            "1. open": "1828.7940",
            "2. high": "1851.4608",
            "3. low": "1783.4594",
            "4. close": "1797.0596",
            "5. volume": "6646982"
        },
        "2009-08-31": {
            "1. open": "1855.0878",
            "2. high": "1867.6906",
            "3. low": "1807.2598",
            "4. close": "1817.0974",
            "5. volume": "5980290"
        },
        "2009-08-28": {
            "1. open": "1840.3090",
            "2. high": "1881.3816",
            "3. low": "1836.0472",
            "4. close": "1877.1204",
            "5. volume": "6223002"
        },
        "2009-08-27": {
            "1. open": "1836.0020",
            "2. high": "1864.6080",
            "3. low": "1831.6044",
            "4. close": "1849.8742",
            "5. volume": "4881218"
        },
        "2009-08-26": {
            "1. open": "1845.1142",
            "2. high": "1854.1812",
            "3. low": "1825.2578",
            "4. close": "1849.2852",
            "5. volume": "5270786"
        },
        "2009-08-25": {
            "1. open": "1776.8402",
            "2. high": "1840.4902",
            "3. low": "1776.8402",
            "4. close": "1834.9140",
            "5. volume": "7845560"
        },
        "2009-08-24": {
            "1. open": "1768.0910",
            "2. high": "1795.2462",
            "3. low": "1763.5122",
            "4. close": "1790.0326",
            "5. volume": "4755190"
        },
        "2009-08-21": {
            "1. open": "1713.5990",
            "2. high": "1754.0826",
            "3. low": "1690.9770",
            "4. close": "1748.6878",
            "5. volume": "6238985"
        },
        "2009-08-20": {
            "1. open": "1722.7564",
            "2. high": "1746.1942",
            "3. low": "1712.7376",
            "4. close": "1720.8978",
            "5. volume": "4952312"
        },
        "2009-08-19": {
            "1. open": "1754.4000",
            "2. high": "1772.5790",
            "3. low": "1698.2306",
            "4. close": "1707.7054",
            "5. volume": "12266496"
        },
        "2009-08-18": {
            "1. open": "1745.3782",
            "2. high": "1773.3046",
            "3. low": "1740.8450",
            "4. close": "1764.7814",
            "5. volume": "6621082"
        },
        "2009-08-17": {
            "1. open": "1813.1082",
            "2. high": "1829.7006",
            "3. low": "1742.0238",
            "4. close": "1758.6162",
            "5. volume": "8019714"
        },
        "2009-08-14": {
            "1. open": "1831.2418",
            "2. high": "1871.2268",
            "3. low": "1819.7722",
            "4. close": "1844.4794",
            "5. volume": "9705387"
        },
        "2009-08-13": {
            "1. open": "1832.4206",
            "2. high": "1845.6582",
            "3. low": "1810.9772",
            "4. close": "1834.6420",
            "5. volume": "6735578"
        },
        "2009-08-12": {
            "1. open": "1795.2010",
            "2. high": "1815.0120",
            "3. low": "1761.7440",
            "4. close": "1805.8998",
            "5. volume": "9073899"
        },
        "2009-08-11": {
            "1. open": "1804.3584",
            "2. high": "1856.2666",
            "3. low": "1790.7126",
            "4. close": "1812.8812",
            "5. volume": "7962866"
        },
        "2009-08-10": {
            "1. open": "1840.5806",
            "2. high": "1847.8342",
            "3. low": "1789.2170",
            "4. close": "1801.0036",
            "5. volume": "7895729"
        },
        "2009-08-07": {
            "1. open": "1844.7968",
            "2. high": "1871.4080",
            "3. low": "1804.3132",
            "4. close": "1809.6624",
            "5. volume": "8978342"
        },
        "2009-08-06": {
            "1. open": "1831.5140",
            "2. high": "1925.6284",
            "3. low": "1831.5140",
            "4. close": "1855.5866",
            "5. volume": "10772009"
        },
        "2009-08-05": {
            "1. open": "1854.2266",
            "2. high": "1888.3634",
            "3. low": "1841.7594",
            "4. close": "1881.6086",
            "5. volume": "8523228"
        },
        "2009-08-04": {
            "1. open": "1822.4470",
            "2. high": "1863.2480",
            "3. low": "1818.0948",
            "4. close": "1850.6904",
            "5. volume": "7608970"
        },
        "2009-08-03": {
            "1. open": "1777.1124",
            "2. high": "1843.2102",
            "3. low": "1775.2990",
            "4. close": "1826.9352",
            "5. volume": "6765273"
        },
        "2009-07-31": {
            "1. open": "1745.4238",
            "2. high": "1790.7126",
            "3. low": "1737.2180",
            "4. close": "1774.4828",
            "5. volume": "8193334"
        },
        "2009-07-30": {
            "1. open": "1727.1992",
            "2. high": "1758.9788",
            "3. low": "1713.6442",
            "4. close": "1722.6204",
            "5. volume": "5570903"
        },
        "2009-07-29": {
            "1. open": "1722.7108",
            "2. high": "1754.4452",
            "3. low": "1697.7770",
            "4. close": "1746.5568",
            "5. volume": "10960360"
        },
        "2009-07-28": {
            "1. open": "1759.2962",
            "2. high": "1775.2990",
            "3. low": "1714.5508",
            "4. close": "1732.0044",
            "5. volume": "9788062"
        },
        "2009-07-27": {
            "1. open": "1781.6460",
            "2. high": "1786.1796",
            "3. low": "1729.9644",
            "4. close": "1757.6640",
            "5. volume": "13845306"
        },
        "2009-07-24": {
            "1. open": "1854.2266",
            "2. high": "1872.2242",
            "3. low": "1799.9610",
            "4. close": "1825.8470",
            "5. volume": "10752400"
        },
        "2009-07-23": {
            "1. open": "1812.4734",
            "2. high": "1860.5280",
            "3. low": "1804.3132",
            "4. close": "1847.9704",
            "5. volume": "17584407"
        },
        "2009-07-22": {
            "1. open": "1836.0928",
            "2. high": "1864.4266",
            "3. low": "1781.6460",
            "4. close": "1792.7982",
            "5. volume": "7752394"
        },
        "2009-07-21": {
            "1. open": "1849.6930",
            "2. high": "1854.0904",
            "3. low": "1819.8630",
            "4. close": "1829.2922",
            "5. volume": "5948890"
        },
        "2009-07-20": {
            "1. open": "1777.1124",
            "2. high": "1845.1142",
            "3. low": "1764.4188",
            "4. close": "1841.1702",
            "5. volume": "10739656"
        },
        "2009-07-17": {
            "1. open": "1768.0454",
            "2. high": "1780.7390",
            "3. low": "1740.0290",
            "4. close": "1752.9944",
            "5. volume": "10172785"
        },
        "2009-07-16": {
            "1. open": "1727.2444",
            "2. high": "1783.0964",
            "3. low": "1704.5772",
            "4. close": "1753.8104",
            "5. volume": "13708625"
        },
        "2009-07-15": {
            "1. open": "1663.7762",
            "2. high": "1714.0976",
            "3. low": "1638.3888",
            "4. close": "1700.0440",
            "5. volume": "7182704"
        },
        "2009-07-14": {
            "1. open": "1613.9082",
            "2. high": "1654.6186",
            "3. low": "1601.5318",
            "4. close": "1642.1972",
            "5. volume": "6402736"
        },
        "2009-07-13": {
            "1. open": "1587.6142",
            "2. high": "1600.5344",
            "3. low": "1557.9656",
            "4. close": "1584.7582",
            "5. volume": "8879595"
        },
        "2009-07-10": {
            "1. open": "1686.2622",
            "2. high": "1704.5772",
            "3. low": "1586.7078",
            "4. close": "1612.4576",
            "5. volume": "9121241"
        },
        "2009-07-09": {
            "1. open": "1661.0562",
            "2. high": "1698.8652",
            "3. low": "1661.0562",
            "4. close": "1679.5072",
            "5. volume": "7757660"
        },
        "2009-07-08": {
            "1. open": "1648.3624",
            "2. high": "1713.7346",
            "3. low": "1632.0422",
            "4. close": "1658.6534",
            "5. volume": "15130411"
        },
        "2009-07-07": {
            "1. open": "1731.8232",
            "2. high": "1731.8232",
            "3. low": "1656.2960",
            "4. close": "1682.2272",
            "5. volume": "12113171"
        },
        "2009-07-06": {
            "1. open": "1849.6930",
            "2. high": "1859.6214",
            "3. low": "1691.5660",
            "4. close": "1716.9082",
            "5. volume": "16294116"
        },
        "2009-07-03": {
            "1. open": "1812.4734",
            "2. high": "1845.2956",
            "3. low": "1795.4732",
            "4. close": "1836.8180",
            "5. volume": "8808792"
        },
        "2009-07-02": {
            "1. open": "1876.8486",
            "2. high": "1885.0086",
            "3. low": "1809.2998",
            "4. close": "1822.5830",
            "5. volume": "9102625"
        },
        "2009-07-01": {
            "1. open": "1822.4470",
            "2. high": "1890.4488",
            "3. low": "1803.4062",
            "4. close": "1865.3788",
            "5. volume": "9290064"
        },
        "2009-06-30": {
            "1. open": "1903.7772",
            "2. high": "1908.6734",
            "3. low": "1822.7644",
            "4. close": "1834.5514",
            "5. volume": "7110899"
        },
        "2009-06-29": {
            "1. open": "1849.6478",
            "2. high": "1914.8386",
            "3. low": "1836.1380",
            "4. close": "1890.4036",
            "5. volume": "7682584"
        },
        "2009-06-26": {
            "1. open": "1797.4222",
            "2. high": "1845.1142",
            "3. low": "1782.1900",
            "4. close": "1839.3568",
            "5. volume": "8534203"
        },
        "2009-06-25": {
            "1. open": "1839.4928",
            "2. high": "1839.4928",
            "3. low": "1764.6910",
            "4. close": "1776.6590",
            "5. volume": "7858417"
        },
        "2009-06-24": {
            "1. open": "1836.3646",
            "2. high": "1844.9330",
            "3. low": "1788.9900",
            "4. close": "1813.4708",
            "5. volume": "8465209"
        },
        "2009-06-23": {
            "1. open": "1740.6636",
            "2. high": "1842.9834",
            "3. low": "1723.7082",
            "4. close": "1827.9322",
            "5. volume": "14579175"
        },
        "2009-06-22": {
            "1. open": "1868.6880",
            "2. high": "1878.6616",
            "3. low": "1751.9064",
            "4. close": "1770.2672",
            "5. volume": "13134647"
        },
        "2009-06-19": {
            "1. open": "1857.8078",
            "2. high": "1867.7814",
            "3. low": "1792.0726",
            "4. close": "1849.2852",
            "5. volume": "11224837"
        },
        "2009-06-18": {
            "1. open": "1859.6666",
            "2. high": "1878.6616",
            "3. low": "1805.3558",
            "4. close": "1836.0020",
            "5. volume": "13072477"
        },
        "2009-06-17": {
            "1. open": "1940.3168",
            "2. high": "1974.4990",
            "3. low": "1846.0208",
            "4. close": "1859.4400",
            "5. volume": "13819010"
        },
        "2009-06-16": {
            "1. open": "1943.9434",
            "2. high": "1980.2112",
            "3. low": "1923.0896",
            "4. close": "1941.7672",
            "5. volume": "9932948"
        },
        "2009-06-15": {
            "1. open": "2111.4090",
            "2. high": "2139.7886",
            "3. low": "1969.1494",
            "4. close": "1976.9920",
            "5. volume": "17194201"
        },
        "2009-06-12": {
            "1. open": "2094.4992",
            "2. high": "2150.9410",
            "3. low": "2087.2004",
            "4. close": "2136.8872",
            "5. volume": "9181456"
        },
        "2009-06-11": {
            "1. open": "2085.1152",
            "2. high": "2122.5614",
            "3. low": "2069.9734",
            "4. close": "2085.1604",
            "5. volume": "5256807"
        },
        "2009-06-10": {
            "1. open": "2071.8320",
            "2. high": "2122.9240",
            "3. low": "2067.5254",
            "4. close": "2103.7476",
            "5. volume": "7215009"
        },
        "2009-06-09": {
            "1. open": "1976.5842",
            "2. high": "2072.6934",
            "3. low": "1963.0746",
            "4. close": "2059.9092",
            "5. volume": "8965727"
        },
        "2009-06-08": {
            "1. open": "1998.3450",
            "2. high": "2049.1196",
            "3. low": "1675.4724",
            "4. close": "1984.6540",
            "5. volume": "8502109"
        },
        "2009-06-05": {
            "1. open": "2058.1862",
            "2. high": "2076.3204",
            "3. low": "1982.2056",
            "4. close": "2005.4624",
            "5. volume": "7959829"
        },
        "2009-06-04": {
            "1. open": "2012.8974",
            "2. high": "2050.9330",
            "3. low": "1958.4506",
            "4. close": "2045.2208",
            "5. volume": "9321480"
        },
        "2009-06-03": {
            "1. open": "2080.7630",
            "2. high": "2085.3870",
            "3. low": "2020.2866",
            "4. close": "2035.3376",
            "5. volume": "6813036"
        },
        "2009-06-02": {
            "1. open": "2076.3204",
            "2. high": "2093.5472",
            "3. low": "2017.3852",
            "4. close": "2066.5280",
            "5. volume": "6945743"
        },
        "2009-06-01": {
            "1. open": "2089.9206",
            "2. high": "2095.7688",
            "3. low": "2046.3996",
            "4. close": "2068.0242",
            "5. volume": "6066099"
        },
        "2009-05-29": {
            "1. open": "2026.4976",
            "2. high": "2089.0140",
            "3. low": "2005.4168",
            "4. close": "2064.9868",
            "5. volume": "12853646"
        },
        "2009-05-28": {
            "1. open": "1994.7180",
            "2. high": "2035.5190",
            "3. low": "1985.6514",
            "4. close": "2012.7612",
            "5. volume": "8260003"
        },
        "2009-05-27": {
            "1. open": "1976.8108",
            "2. high": "1995.6250",
            "3. low": "1952.2396",
            "4. close": "1983.1126",
            "5. volume": "7384123"
        },
        "2009-05-26": {
            "1. open": "1981.0726",
            "2. high": "2003.7850",
            "3. low": "1933.2446",
            "4. close": "1943.9886",
            "5. volume": "6658596"
        },
        "2009-05-25": {
            "1. open": "1972.0054",
            "2. high": "2007.4116",
            "3. low": "1953.9170",
            "4. close": "1988.6888",
            "5. volume": "7281839"
        },
        "2009-05-22": {
            "1. open": "1899.4702",
            "2. high": "1999.1610",
            "3. low": "1899.4702",
            "4. close": "1979.3952",
            "5. volume": "9580877"
        },
        "2009-05-21": {
            "1. open": "1927.6232",
            "2. high": "1974.6350",
            "3. low": "1910.3960",
            "4. close": "1919.2814",
            "5. volume": "7948337"
        },
        "2009-05-20": {
            "1. open": "1981.0726",
            "2. high": "2040.0524",
            "3. low": "1936.6898",
            "4. close": "1950.2448",
            "5. volume": "10927248"
        },
        "2009-05-19": {
            "1. open": "2256.7062",
            "2. high": "2257.6580",
            "3. low": "1996.7128",
            "4. close": "2026.8150",
            "5. volume": "17841978"
        },
        "2009-05-18": {
            "1. open": "1905.8624",
            "2. high": "2185.1232",
            "3. low": "1905.8624",
            "4. close": "2139.0630",
            "5. volume": "331896"
        },
        "2009-05-15": {
            "1. open": "1745.4238",
            "2. high": "1777.0220",
            "3. low": "1733.5914",
            "4. close": "1766.4588",
            "5. volume": "7253088"
        },
        "2009-05-14": {
            "1. open": "1720.8526",
            "2. high": "1748.5516",
            "3. low": "1708.2042",
            "4. close": "1730.4632",
            "5. volume": "10210129"
        },
        "2009-05-13": {
            "1. open": "1786.1338",
            "2. high": "1790.7126",
            "3. low": "1729.1488",
            "4. close": "1757.0748",
            "5. volume": "11820791"
        },
        "2009-05-12": {
            "1. open": "1677.3312",
            "2. high": "1790.4408",
            "3. low": "1666.4962",
            "4. close": "1775.5712",
            "5. volume": "10755259"
        },
        "2009-05-11": {
            "1. open": "1731.8688",
            "2. high": "1743.5650",
            "3. low": "1677.3768",
            "4. close": "1685.8542",
            "5. volume": "7479752"
        },
        "2009-05-08": {
            "1. open": "1718.1322",
            "2. high": "1749.9116",
            "3. low": "1700.0440",
            "4. close": "1719.9908",
            "5. volume": "8637521"
        },
        "2009-05-07": {
            "1. open": "1721.8044",
            "2. high": "1742.6580",
            "3. low": "1704.5772",
            "4. close": "1735.4050",
            "5. volume": "8929191"
        },
        "2009-05-06": {
            "1. open": "1690.9318",
            "2. high": "1754.8078",
            "3. low": "1677.3768",
            "4. close": "1704.3958",
            "5. volume": "11781896"
        },
        "2009-05-05": {
            "1. open": "1704.5320",
            "2. high": "1711.8308",
            "3. low": "1666.7232",
            "4. close": "1701.5854",
            "5. volume": "8599604"
        },
        "2009-05-04": {
            "1. open": "1681.0034",
            "2. high": "1718.3590",
            "3. low": "1673.7498",
            "4. close": "1709.4280",
            "5. volume": "11120970"
        },
        "2009-04-29": {
            "1. open": "1589.4278",
            "2. high": "1644.5546",
            "3. low": "1584.8942",
            "4. close": "1634.4902",
            "5. volume": "8420508"
        },
        "2009-04-28": {
            "1. open": "1604.7962",
            "2. high": "1624.6526",
            "3. low": "1568.6644",
            "4. close": "1574.6940",
            "5. volume": "8722700"
        },
        "2009-04-27": {
            "1. open": "1595.7292",
            "2. high": "1636.3036",
            "3. low": "1595.7292",
            "4. close": "1618.3056",
            "5. volume": "8860996"
        },
        "2009-04-24": {
            "1. open": "1591.2408",
            "2. high": "1631.1352",
            "3. low": "1564.7204",
            "4. close": "1618.0338",
            "5. volume": "10867420"
        },
        "2009-04-23": {
            "1. open": "1564.0404",
            "2. high": "1609.1936",
            "3. low": "1539.2424",
            "4. close": "1597.9052",
            "5. volume": "10894209"
        },
        "2009-04-22": {
            "1. open": "1558.6000",
            "2. high": "1570.3870",
            "3. low": "1534.1196",
            "4. close": "1555.9708",
            "5. volume": "11977888"
        },
        "2009-04-21": {
            "1. open": "1523.2390",
            "2. high": "1572.2006",
            "3. low": "1514.1724",
            "4. close": "1546.8132",
            "5. volume": "13396087"
        },
        "2009-04-20": {
            "1. open": "1543.1862",
            "2. high": "1589.3368",
            "3. low": "1530.1300",
            "4. close": "1553.7946",
            "5. volume": "11621585"
        },
        "2009-04-17": {
            "1. open": "1586.7530",
            "2. high": "1615.7216",
            "3. low": "1543.7306",
            "4. close": "1557.2400",
            "5. volume": "12839982"
        },
        "2009-04-16": {
            "1. open": "1668.3550",
            "2. high": "1671.9362",
            "3. low": "1559.5070",
            "4. close": "1574.4672",
            "5. volume": "15734522"
        },
        "2009-04-15": {
            "1. open": "1569.7522",
            "2. high": "1663.7762",
            "3. low": "1541.3732",
            "4. close": "1655.2078",
            "5. volume": "14609937"
        },
        "2009-04-13": {
            "1. open": "1588.5208",
            "2. high": "1620.1190",
            "3. low": "1562.3174",
            "4. close": "1604.1614",
            "5. volume": "9805765"
        },
        "2009-04-09": {
            "1. open": "1581.7208",
            "2. high": "1600.3080",
            "3. low": "1546.8132",
            "4. close": "1571.3392",
            "5. volume": "13428174"
        },
        "2009-04-08": {
            "1. open": "1485.1582",
            "2. high": "1575.8272",
            "3. low": "1455.3282",
            "4. close": "1563.1792",
            "5. volume": "16825251"
        },
        "2009-04-06": {
            "1. open": "1550.4398",
            "2. high": "1557.6934",
            "3. low": "1495.9478",
            "4. close": "1516.2124",
            "5. volume": "11640128"
        },
        "2009-04-02": {
            "1. open": "1490.5986",
            "2. high": "1522.1512",
            "3. low": "1452.6534",
            "4. close": "1507.3724",
            "5. volume": "13900466"
        },
        "2009-04-01": {
            "1. open": "1387.4624",
            "2. high": "1440.6396",
            "3. low": "1357.8138",
            "4. close": "1432.0718",
            "5. volume": "14750946"
        },
        "2009-03-31": {
            "1. open": "1387.2812",
            "2. high": "1407.5458",
            "3. low": "1373.3636",
            "4. close": "1381.0702",
            "5. volume": "13379289"
        },
        "2009-03-30": {
            "1. open": "1388.8676",
            "2. high": "1392.6304",
            "3. low": "1354.6856",
            "4. close": "1374.2702",
            "5. volume": "18913753"
        },
        "2009-03-27": {
            "1. open": "1418.9246",
            "2. high": "1434.3836",
            "3. low": "1392.2226",
            "4. close": "1403.5562",
            "5. volume": "15549683"
        },
        "2009-03-26": {
            "1. open": "1405.1884",
            "2. high": "1428.0370",
            "3. low": "1380.1184",
            "4. close": "1420.3750",
            "5. volume": "19310170"
        },
        "2009-03-25": {
            "1. open": "1305.6336",
            "2. high": "1404.4626",
            "3. low": "1301.1456",
            "4. close": "1390.3186",
            "5. volume": "23940172"
        },
        "2009-03-24": {
            "1. open": "1314.7006",
            "2. high": "1335.5092",
            "3. low": "1307.6736",
            "4. close": "1316.1968",
            "5. volume": "15950526"
        },
        "2009-03-23": {
            "1. open": "1224.0316",
            "2. high": "1314.5646",
            "3. low": "1224.0316",
            "4. close": "1305.4522",
            "5. volume": "14363922"
        },
        "2009-03-20": {
            "1. open": "1210.3858",
            "2. high": "1222.9434",
            "3. low": "1197.7378",
            "4. close": "1213.6502",
            "5. volume": "10020372"
        },
        "2009-03-19": {
            "1. open": "1214.9192",
            "2. high": "1227.6582",
            "3. low": "1196.8760",
            "4. close": "1219.1806",
            "5. volume": "11611296"
        },
        "2009-03-18": {
            "1. open": "1196.8760",
            "2. high": "1233.0078",
            "3. low": "1189.5772",
            "4. close": "1207.0766",
            "5. volume": "13070054"
        },
        "2009-03-17": {
            "1. open": "1201.3190",
            "2. high": "1216.5514",
            "3. low": "1172.2144",
            "4. close": "1179.0144",
            "5. volume": "15507009"
        },
        "2009-03-16": {
            "1. open": "1172.3500",
            "2. high": "1205.8070",
            "3. low": "1154.7150",
            "4. close": "1202.8152",
            "5. volume": "14467192"
        },
        "2009-03-13": {
            "1. open": "1110.7406",
            "2. high": "1174.0730",
            "3. low": "1098.9082",
            "4. close": "1162.6938",
            "5. volume": "11591259"
        },
        "2009-03-12": {
            "1. open": "1060.8272",
            "2. high": "1099.5882",
            "3. low": "1060.8272",
            "4. close": "1089.7958",
            "5. volume": "15061805"
        },
        "2009-03-09": {
            "1. open": "1051.2618",
            "2. high": "1055.3872",
            "3. low": "1033.6264",
            "4. close": "1046.1844",
            "5. volume": "9245411"
        },
        "2009-03-06": {
            "1. open": "1016.3996",
            "2. high": "1071.7078",
            "3. low": "1013.7248",
            "4. close": "1061.3260",
            "5. volume": "16644426"
        },
        "2009-03-05": {
            "1. open": "1110.7406",
            "2. high": "1114.3218",
            "3. low": "1036.3468",
            "4. close": "1041.8774",
            "5. volume": "21894053"
        },
        "2009-03-04": {
            "1. open": "1086.0788",
            "2. high": "1101.6282",
            "3. low": "1068.1716",
            "4. close": "1096.7320",
            "5. volume": "15797031"
        },
        "2009-03-03": {
            "1. open": "1098.9082",
            "2. high": "1133.9064",
            "3. low": "1067.1742",
            "4. close": "1087.1668",
            "5. volume": "14529822"
        },
        "2009-03-02": {
            "1. open": "1132.7278",
            "2. high": "1144.8774",
            "3. low": "1099.9964",
            "4. close": "1110.8314",
            "5. volume": "13436121"
        },
        "2009-02-27": {
            "1. open": "1169.5848",
            "2. high": "1175.0704",
            "3. low": "1131.5490",
            "4. close": "1147.0084",
            "5. volume": "11238211"
        },
        "2009-02-26": {
            "1. open": "1152.8562",
            "2. high": "1176.7474",
            "3. low": "1135.5386",
            "4. close": "1170.0382",
            "5. volume": "8936249"
        },
        "2009-02-25": {
            "1. open": "1133.3174",
            "2. high": "1165.0968",
            "3. low": "1133.3174",
            "4. close": "1147.8696",
            "5. volume": "7768336"
        },
        "2009-02-24": {
            "1. open": "1110.6500",
            "2. high": "1145.3310",
            "3. low": "1089.0254",
            "4. close": "1136.3548",
            "5. volume": "16288649"
        },
        "2009-02-20": {
            "1. open": "1160.5634",
            "2. high": "1164.5982",
            "3. low": "1125.4742",
            "4. close": "1136.5812",
            "5. volume": "10951129"
        },
        "2009-02-19": {
            "1. open": "1169.6300",
            "2. high": "1187.6732",
            "3. low": "1162.2860",
            "4. close": "1172.9396",
            "5. volume": "9276747"
        },
        "2009-02-18": {
            "1. open": "1134.2690",
            "2. high": "1193.2042",
            "3. low": "1131.5490",
            "4. close": "1173.9370",
            "5. volume": "15670688"
        },
        "2009-02-17": {
            "1. open": "1187.7642",
            "2. high": "1191.3908",
            "3. low": "1139.8452",
            "4. close": "1149.3202",
            "5. volume": "11379511"
        },
        "2009-02-16": {
            "1. open": "1251.2324",
            "2. high": "1264.8326",
            "3. low": "1188.9428",
            "4. close": "1195.9694",
            "5. volume": "14458978"
        },
        "2009-02-13": {
            "1. open": "1235.5466",
            "2. high": "1273.1288",
            "3. low": "1235.5466",
            "4. close": "1261.1604",
            "5. volume": "8062873"
        },
        "2009-02-12": {
            "1. open": "1237.6318",
            "2. high": "1247.6054",
            "3. low": "1220.0420",
            "4. close": "1225.5730",
            "5. volume": "11127811"
        },
        "2009-02-11": {
            "1. open": "1251.2324",
            "2. high": "1260.2990",
            "3. low": "1235.0930",
            "4. close": "1254.9042",
            "5. volume": "11167255"
        },
        "2009-02-10": {
            "1. open": "1252.1390",
            "2. high": "1282.2410",
            "3. low": "1245.2028",
            "4. close": "1270.7262",
            "5. volume": "19540081"
        },
        "2009-02-09": {
            "1. open": "1222.2180",
            "2. high": "1268.8222",
            "3. low": "1214.9646",
            "4. close": "1259.4378",
            "5. volume": "13744839"
        },
        "2009-02-06": {
            "1. open": "1180.5106",
            "2. high": "1224.0316",
            "3. low": "1173.2570",
            "4. close": "1218.1380",
            "5. volume": "14434063"
        },
        "2009-02-05": {
            "1. open": "1190.4842",
            "2. high": "1195.9242",
            "3. low": "1152.9472",
            "4. close": "1166.6834",
            "5. volume": "12095904"
        },
        "2009-02-04": {
            "1. open": "1187.7642",
            "2. high": "1211.9270",
            "3. low": "1176.0674",
            "4. close": "1185.4066",
            "5. volume": "12674954"
        },
        "2009-02-03": {
            "1. open": "1160.5634",
            "2. high": "1205.8978",
            "3. low": "1152.8562",
            "4. close": "1181.0092",
            "5. volume": "18403592"
        },
        "2009-02-02": {
            "1. open": "1210.4314",
            "2. high": "1225.8450",
            "3. low": "1154.6246",
            "4. close": "1158.3420",
            "5. volume": "14227977"
        },
        "2009-01-30": {
            "1. open": "1133.3626",
            "2. high": "1210.2496",
            "3. low": "1126.1542",
            "4. close": "1201.5456",
            "5. volume": "18135683"
        },
        "2009-01-29": {
            "1. open": "1165.1420",
            "2. high": "1169.6300",
            "3. low": "1126.1090",
            "4. close": "1149.7284",
            "5. volume": "13246356"
        },
        "2009-01-28": {
            "1. open": "1124.3412",
            "2. high": "1160.5182",
            "3. low": "1111.6018",
            "4. close": "1154.3524",
            "5. volume": "12081472"
        },
        "2009-01-27": {
            "1. open": "1054.7072",
            "2. high": "1119.1276",
            "3. low": "1054.7072",
            "4. close": "1112.5540",
            "5. volume": "14222929"
        },
        "2009-01-23": {
            "1. open": "1033.3546",
            "2. high": "1064.7716",
            "3. low": "1015.4928",
            "4. close": "1045.5496",
            "5. volume": "22489934"
        },
        "2009-01-22": {
            "1. open": "1029.2290",
            "2. high": "1045.7762",
            "3. low": "1003.7964",
            "4. close": "1027.2346",
            "5. volume": "19058873"
        },
        "2009-01-21": {
            "1. open": "1051.7606",
            "2. high": "1072.1608",
            "3. low": "1005.0660",
            "4. close": "1014.9488",
            "5. volume": "17862145"
        },
        "2009-01-20": {
            "1. open": "1078.9610",
            "2. high": "1097.0950",
            "3. low": "1059.1046",
            "4. close": "1072.0704",
            "5. volume": "12588031"
        },
        "2009-01-19": {
            "1. open": "1110.6952",
            "2. high": "1132.9090",
            "3. low": "1095.5538",
            "4. close": "1114.9114",
            "5. volume": "11488886"
        },
        "2009-01-16": {
            "1. open": "1050.8536",
            "2. high": "1115.2288",
            "3. low": "1042.6936",
            "4. close": "1104.7112",
            "5. volume": "17980888"
        },
        "2009-01-15": {
            "1. open": "1051.7606",
            "2. high": "1051.7606",
            "3. low": "1005.5192",
            "4. close": "1036.6638",
            "5. volume": "18325254"
        },
        "2009-01-14": {
            "1. open": "983.7588",
            "2. high": "1103.4418",
            "3. low": "983.7588",
            "4. close": "1068.2168",
            "5. volume": "20149150"
        },
        "2009-01-13": {
            "1. open": "1001.8926",
            "2. high": "1038.1600",
            "3. low": "967.5290",
            "4. close": "980.0414",
            "5. volume": "17891881"
        },
        "2009-01-12": {
            "1. open": "1033.6264",
            "2. high": "1038.1600",
            "3. low": "983.7588",
            "4. close": "996.7242",
            "5. volume": "17465243"
        },
        "2009-01-09": {
            "1. open": "1078.9610",
            "2. high": "1085.3080",
            "3. low": "990.4228",
            "4. close": "1043.6456",
            "5. volume": "19438612"
        },
        "2009-01-07": {
            "1. open": "1246.7440",
            "2. high": "1251.2324",
            "3. low": "1065.3608",
            "4. close": "1085.1266",
            "5. volume": "29218631"
        },
        "2009-01-06": {
            "1. open": "1224.0316",
            "2. high": "1254.8590",
            "3. low": "1207.7110",
            "4. close": "1240.3974",
            "5. volume": "16290571"
        },
        "2009-01-05": {
            "1. open": "1183.2306",
            "2. high": "1248.5124",
            "3. low": "1175.0704",
            "4. close": "1238.3118",
            "5. volume": "17696745"
        },
        "2009-01-02": {
            "1. open": "1147.0084",
            "2. high": "1177.7906",
            "3. low": "1135.1760",
            "4. close": "1164.0994",
            "5. volume": "16635260"
        },
        "2009-01-01": {
            "1. open": "1124.3412",
            "2. high": "1144.6962",
            "3. low": "1119.7624",
            "4. close": "1136.6722",
            "5. volume": "9620079"
        },
        "2008-12-31": {
            "1. open": "1137.9412",
            "2. high": "1146.9628",
            "3. low": "1103.4870",
            "4. close": "1115.4554",
            "5. volume": "16565490"
        },
        "2008-12-30": {
            "1. open": "1119.7624",
            "2. high": "1153.3098",
            "3. low": "1113.5966",
            "4. close": "1132.4104",
            "5. volume": "20515661"
        },
        "2008-12-29": {
            "1. open": "1110.7406",
            "2. high": "1135.7200",
            "3. low": "1077.1478",
            "4. close": "1130.9146",
            "5. volume": "15526012"
        },
        "2008-12-26": {
            "1. open": "1137.8960",
            "2. high": "1156.0298",
            "3. low": "1092.8790",
            "4. close": "1098.9082",
            "5. volume": "12186704"
        },
        "2008-12-24": {
            "1. open": "1133.3626",
            "2. high": "1143.4266",
            "3. low": "1115.2288",
            "4. close": "1125.3838",
            "5. volume": "9317935"
        },
        "2008-12-23": {
            "1. open": "1146.9628",
            "2. high": "1160.5634",
            "3. low": "1131.6400",
            "4. close": "1142.4748",
            "5. volume": "12601954"
        },
        "2008-12-22": {
            "1. open": "1214.9646",
            "2. high": "1226.4794",
            "3. low": "1158.7498",
            "4. close": "1164.8246",
            "5. volume": "15590581"
        },
        "2008-12-19": {
            "1. open": "1224.0316",
            "2. high": "1247.5150",
            "3. low": "1201.3644",
            "4. close": "1223.3516",
            "5. volume": "21308607"
        },
        "2008-12-18": {
            "1. open": "1214.9646",
            "2. high": "1243.9788",
            "3. low": "1161.6964",
            "4. close": "1233.2800",
            "5. volume": "28535657"
        },
        "2008-12-17": {
            "1. open": "1264.8326",
            "2. high": "1276.6196",
            "3. low": "1205.8978",
            "4. close": "1224.1676",
            "5. volume": "20675099"
        },
        "2008-12-16": {
            "1. open": "1196.8308",
            "2. high": "1264.8326",
            "3. low": "1196.8308",
            "4. close": "1257.3976",
            "5. volume": "23837807"
        },
        "2008-12-15": {
            "1. open": "1197.7378",
            "2. high": "1228.4290",
            "3. low": "1154.3524",
            "4. close": "1213.1966",
            "5. volume": "31012152"
        },
        "2008-12-12": {
            "1. open": "1115.2288",
            "2. high": "1200.0042",
            "3. low": "1099.4526",
            "4. close": "1184.3184",
            "5. volume": "31698244"
        },
        "2008-12-11": {
            "1. open": "1115.2288",
            "2. high": "1174.1636",
            "3. low": "1080.8196",
            "4. close": "1141.4322",
            "5. volume": "27385940"
        },
        "2008-12-10": {
            "1. open": "1035.4400",
            "2. high": "1117.4954",
            "3. low": "1029.0934",
            "4. close": "1112.6900",
            "5. volume": "26832846"
        },
        "2008-12-08": {
            "1. open": "1042.6936",
            "2. high": "1065.3608",
            "3. low": "1002.9804",
            "4. close": "1015.4928",
            "5. volume": "19940883"
        },
        "2008-12-05": {
            "1. open": "1042.6936",
            "2. high": "1071.7078",
            "3. low": "1000.0790",
            "4. close": "1014.2236",
            "5. volume": "22376529"
        },
        "2008-12-04": {
            "1. open": "979.2252",
            "2. high": "1059.8298",
            "3. low": "952.2966",
            "4. close": "1051.1258",
            "5. volume": "29416068"
        },
        "2008-12-03": {
            "1. open": "993.7324",
            "2. high": "1020.0262",
            "3. low": "952.0696",
            "4. close": "969.7052",
            "5. volume": "18630459"
        },
        "2008-12-02": {
            "1. open": "977.4118",
            "2. high": "996.4524",
            "3. low": "936.6108",
            "4. close": "974.3744",
            "5. volume": "19859564"
        },
        "2008-12-01": {
            "1. open": "1042.7388",
            "2. high": "1066.9930",
            "3. low": "995.5454",
            "4. close": "1005.5648",
            "5. volume": "18697111"
        },
        "2008-11-28": {
            "1. open": "952.0244",
            "2. high": "1056.0220",
            "3. low": "940.2374",
            "4. close": "1026.0102",
            "5. volume": "17003087"
        },
        "2008-11-26": {
            "1. open": "974.7370",
            "2. high": "1038.8856",
            "3. low": "960.0490",
            "4. close": "1031.0878",
            "5. volume": "26088817"
        },
        "2008-11-25": {
            "1. open": "1062.6408",
            "2. high": "1074.3370",
            "3. low": "952.1154",
            "4. close": "971.6996",
            "5. volume": "24202258"
        },
        "2008-11-24": {
            "1. open": "1038.2056",
            "2. high": "1047.2270",
            "3. low": "992.8254",
            "4. close": "1038.1148",
            "5. volume": "20228538"
        },
        "2008-11-21": {
            "1. open": "925.7306",
            "2. high": "1050.2192",
            "3. low": "925.7306",
            "4. close": "1022.1572",
            "5. volume": "25446579"
        },
        "2008-11-20": {
            "1. open": "978.7266",
            "2. high": "1001.8926",
            "3. low": "944.5444",
            "4. close": "959.8220",
            "5. volume": "22215935"
        },
        "2008-11-19": {
            "1. open": "1042.7388",
            "2. high": "1106.1618",
            "3. low": "1015.9462",
            "4. close": "1027.4158",
            "5. volume": "32044701"
        },
        "2008-11-18": {
            "1. open": "1010.9596",
            "2. high": "1045.4136",
            "3. low": "990.5588",
            "4. close": "1034.2612",
            "5. volume": "24808687"
        },
        "2008-11-17": {
            "1. open": "1001.8926",
            "2. high": "1055.3872",
            "3. low": "980.2226",
            "4. close": "1036.0294",
            "5. volume": "21063327"
        },
        "2008-11-14": {
            "1. open": "1074.6544",
            "2. high": "1095.2816",
            "3. low": "987.0680",
            "4. close": "1041.3788",
            "5. volume": "32780727"
        },
        "2008-11-12": {
            "1. open": "1069.8942",
            "2. high": "1095.2816",
            "3. low": "1037.6160",
            "4. close": "1053.7098",
            "5. volume": "24053133"
        },
        "2008-11-11": {
            "1. open": "1147.4162",
            "2. high": "1168.2248",
            "3. low": "1082.5880",
            "4. close": "1094.3750",
            "5. volume": "17637556"
        },
        "2008-11-10": {
            "1. open": "1133.4078",
            "2. high": "1185.9506",
            "3. low": "1117.0424",
            "4. close": "1181.4624",
            "5. volume": "13477721"
        },
        "2008-11-07": {
            "1. open": "1047.2270",
            "2. high": "1123.3890",
            "3. low": "1044.5070",
            "4. close": "1104.2126",
            "5. volume": "19638803"
        },
        "2008-11-06": {
            "1. open": "1092.5616",
            "2. high": "1124.2954",
            "3. low": "1050.8536",
            "4. close": "1062.2328",
            "5. volume": "26381811"
        },
        "2008-11-05": {
            "1. open": "1346.5254",
            "2. high": "1360.0352",
            "3. low": "1128.0130",
            "4. close": "1150.9976",
            "5. volume": "33349682"
        },
        "2008-11-04": {
            "1. open": "1287.4998",
            "2. high": "1331.0208",
            "3. low": "1247.6054",
            "4. close": "1319.4154",
            "5. volume": "15976547"
        },
        "2008-11-03": {
            "1. open": "1280.6998",
            "2. high": "1313.6124",
            "3. low": "1266.7366",
            "4. close": "1302.9588",
            "5. volume": "16778417"
        },
        "2008-10-31": {
            "1. open": "1129.5542",
            "2. high": "1258.2138",
            "3. low": "1120.6688",
            "4. close": "1242.8454",
            "5. volume": "26319253"
        },
        "2008-10-29": {
            "1. open": "1089.8416",
            "2. high": "1106.1618",
            "3. low": "1047.2270",
            "4. close": "1092.0176",
            "5. volume": "18789292"
        },
        "2008-10-27": {
            "1. open": "915.7570",
            "2. high": "985.5718",
            "3. low": "843.2218",
            "4. close": "974.4200",
            "5. volume": "28416760"
        },
        "2008-10-24": {
            "1. open": "1078.9610",
            "2. high": "1094.9642",
            "3. low": "898.5298",
            "4. close": "920.7436",
            "5. volume": "27985309"
        },
        "2008-10-23": {
            "1. open": "1178.6970",
            "2. high": "1178.6970",
            "3. low": "1085.3080",
            "4. close": "1101.8552",
            "5. volume": "18150317"
        },
        "2008-10-22": {
            "1. open": "1234.0956",
            "2. high": "1246.6988",
            "3. low": "1183.2306",
            "4. close": "1192.7960",
            "5. volume": "11460200"
        },
        "2008-10-21": {
            "1. open": "1210.4314",
            "2. high": "1291.6708",
            "3. low": "1200.4578",
            "4. close": "1266.6460",
            "5. volume": "17548839"
        },
        "2008-10-20": {
            "1. open": "1201.4096",
            "2. high": "1251.1416",
            "3. low": "1162.0138",
            "4. close": "1197.9642",
            "5. volume": "16753414"
        },
        "2008-10-17": {
            "1. open": "1287.6358",
            "2. high": "1303.8204",
            "3. low": "1169.6300",
            "4. close": "1183.4572",
            "5. volume": "19645337"
        },
        "2008-10-16": {
            "1. open": "1328.3008",
            "2. high": "1328.3008",
            "3. low": "1203.1778",
            "4. close": "1266.8726",
            "5. volume": "24410695"
        },
        "2008-10-15": {
            "1. open": "1441.6370",
            "2. high": "1448.8906",
            "3. low": "1362.0300",
            "4. close": "1377.4888",
            "5. volume": "11348935"
        },
        "2008-10-14": {
            "1. open": "1496.1744",
            "2. high": "1512.3590",
            "3. low": "1459.7708",
            "4. close": "1468.5658",
            "5. volume": "10357348"
        },
        "2008-10-13": {
            "1. open": "1400.8362",
            "2. high": "1450.7042",
            "3. low": "1400.8362",
            "4. close": "1423.8660",
            "5. volume": "12784999"
        },
        "2008-10-10": {
            "1. open": "1430.3944",
            "2. high": "1430.3944",
            "3. low": "1341.9014",
            "4. close": "1384.5158",
            "5. volume": "17170982"
        },
        "2008-10-08": {
            "1. open": "1486.9716",
            "2. high": "1511.2254",
            "3. low": "1370.0088",
            "4. close": "1495.6760",
            "5. volume": "22065178"
        },
        "2008-10-07": {
            "1. open": "1518.7512",
            "2. high": "1552.6612",
            "3. low": "1464.5308",
            "4. close": "1519.0686",
            "5. volume": "16664391"
        },
        "2008-10-06": {
            "1. open": "1577.6406",
            "2. high": "1600.5344",
            "3. low": "1479.8088",
            "4. close": "1488.6942",
            "5. volume": "18183025"
        },
        "2008-10-03": {
            "1. open": "1700.0440",
            "2. high": "1720.3990",
            "3. low": "1582.2646",
            "4. close": "1596.6356",
            "5. volume": "29083113"
        },
        "2008-10-01": {
            "1. open": "1801.1398",
            "2. high": "1801.1398",
            "3. low": "1708.2042",
            "4. close": "1729.2844",
            "5. volume": "11773658"
        },
        "2008-09-30": {
            "1. open": "1722.7108",
            "2. high": "1797.0596",
            "3. low": "1688.8008",
            "4. close": "1764.7362",
            "5. volume": "14892222"
        },
        "2008-09-29": {
            "1. open": "1814.3320",
            "2. high": "1814.3320",
            "3. low": "1705.4840",
            "4. close": "1750.7730",
            "5. volume": "12595348"
        },
        "2008-09-26": {
            "1. open": "1813.3798",
            "2. high": "1838.7672",
            "3. low": "1770.8562",
            "4. close": "1777.9286",
            "5. volume": "15097008"
        },
        "2008-09-25": {
            "1. open": "1851.5518",
            "2. high": "1867.7814",
            "3. low": "1807.3054",
            "4. close": "1836.0472",
            "5. volume": "11517944"
        },
        "2008-09-24": {
            "1. open": "1795.2462",
            "2. high": "1872.1338",
            "3. low": "1795.2462",
            "4. close": "1856.5388",
            "5. volume": "9074585"
        },
        "2008-09-23": {
            "1. open": "1813.3798",
            "2. high": "1900.4224",
            "3. low": "1813.3798",
            "4. close": "1822.1748",
            "5. volume": "15627053"
        },
        "2008-09-22": {
            "1. open": "1904.0490",
            "2. high": "1928.5296",
            "3. low": "1831.9670",
            "4. close": "1847.0638",
            "5. volume": "17514726"
        },
        "2008-09-19": {
            "1. open": "1795.2462",
            "2. high": "1872.3150",
            "3. low": "1777.1124",
            "4. close": "1860.3918",
            "5. volume": "13470267"
        },
        "2008-09-18": {
            "1. open": "1615.7216",
            "2. high": "1760.7922",
            "3. low": "1599.4014",
            "4. close": "1752.4960",
            "5. volume": "19663104"
        },
        "2008-09-17": {
            "1. open": "1750.0026",
            "2. high": "1768.0454",
            "3. low": "1677.4220",
            "4. close": "1698.7744",
            "5. volume": "11361921"
        },
        "2008-09-16": {
            "1. open": "1632.0422",
            "2. high": "1754.4452",
            "3. low": "1632.0422",
            "4. close": "1748.5064",
            "5. volume": "10863423"
        },
        "2008-09-15": {
            "1. open": "1723.6178",
            "2. high": "1723.6178",
            "3. low": "1653.8934",
            "4. close": "1708.2946",
            "5. volume": "15425432"
        },
        "2008-09-12": {
            "1. open": "1831.5140",
            "2. high": "1836.1380",
            "3. low": "1739.1220",
            "4. close": "1751.1812",
            "5. volume": "18644099"
        },
        "2008-09-11": {
            "1. open": "1878.2086",
            "2. high": "1878.2086",
            "3. low": "1797.9662",
            "4. close": "1811.2042",
            "5. volume": "19234246"
        },
        "2008-09-10": {
            "1. open": "1925.8096",
            "2. high": "1935.7832",
            "3. low": "1881.2004",
            "4. close": "1889.1340",
            "5. volume": "7861317"
        },
        "2008-09-09": {
            "1. open": "1904.9558",
            "2. high": "1955.1866",
            "3. low": "1891.4914",
            "4. close": "1942.9008",
            "5. volume": "6558678"
        },
        "2008-09-08": {
            "1. open": "1931.2498",
            "2. high": "1972.0508",
            "3. low": "1924.9032",
            "4. close": "1933.1994",
            "5. volume": "5916804"
        },
        "2008-09-05": {
            "1. open": "1908.5824",
            "2. high": "1922.1830",
            "3. low": "1874.1738",
            "4. close": "1885.3712",
            "5. volume": "10897334"
        },
        "2008-09-04": {
            "1. open": "2003.7850",
            "2. high": "2003.7850",
            "3. low": "1933.9698",
            "4. close": "1951.7860",
            "5. volume": "8311642"
        },
        "2008-09-02": {
            "1. open": "1940.3168",
            "2. high": "2017.2948",
            "3. low": "1926.8070",
            "4. close": "2007.0038",
            "5. volume": "8093522"
        },
        "2008-09-01": {
            "1. open": "1911.6198",
            "2. high": "1962.9840",
            "3. low": "1909.4890",
            "4. close": "1940.8154",
            "5. volume": "6546346"
        },
        "2008-08-29": {
            "1. open": "1881.3816",
            "2. high": "1943.6716",
            "3. low": "1881.3816",
            "4. close": "1937.3698",
            "5. volume": "6214708"
        },
        "2008-08-28": {
            "1. open": "1946.6634",
            "2. high": "1956.5010",
            "3. low": "1865.0614",
            "4. close": "1880.2030",
            "5. volume": "10206502"
        },
        "2008-08-27": {
            "1. open": "1975.6776",
            "2. high": "1992.9048",
            "3. low": "1940.3168",
            "4. close": "1947.4342",
            "5. volume": "9445740"
        },
        "2008-08-26": {
            "1. open": "2012.8516",
            "2. high": "2014.6652",
            "3. low": "1945.6660",
            "4. close": "1976.2668",
            "5. volume": "10539408"
        },
        "2008-08-25": {
            "1. open": "2039.1460",
            "2. high": "2070.8798",
            "3. low": "2013.8490",
            "4. close": "2022.7800",
            "5. volume": "4268006"
        },
        "2008-08-22": {
            "1. open": "1995.6250",
            "2. high": "2047.4422",
            "3. low": "1986.5578",
            "4. close": "2036.1086",
            "5. volume": "6163328"
        },
        "2008-08-21": {
            "1. open": "2023.7774",
            "2. high": "2044.5860",
            "3. low": "1998.3450",
            "4. close": "2005.9156",
            "5. volume": "6287102"
        },
        "2008-08-20": {
            "1. open": "2013.7586",
            "2. high": "2047.6686",
            "3. low": "2012.8516",
            "4. close": "2034.7484",
            "5. volume": "6081411"
        },
        "2008-08-19": {
            "1. open": "2010.3586",
            "2. high": "2026.3614",
            "3. low": "1991.1818",
            "4. close": "2014.0760",
            "5. volume": "5573560"
        },
        "2008-08-18": {
            "1. open": "2049.1196",
            "2. high": "2058.1862",
            "3. low": "2003.7850",
            "4. close": "2017.3400",
            "5. volume": "7216067"
        },
        "2008-08-14": {
            "1. open": "2117.1214",
            "2. high": "2117.1214",
            "3. low": "2049.1648",
            "4. close": "2062.9920",
            "5. volume": "7381748"
        },
        "2008-08-13": {
            "1. open": "2103.6568",
            "2. high": "2153.3888",
            "3. low": "2094.9528",
            "4. close": "2122.4706",
            "5. volume": "7375691"
        },
        "2008-08-12": {
            "1. open": "2108.9612",
            "2. high": "2152.0288",
            "3. low": "2099.4406",
            "4. close": "2123.6948",
            "5. volume": "10211671"
        },
        "2008-08-11": {
            "1. open": "2062.7198",
            "2. high": "2117.0304",
            "3. low": "2062.7198",
            "4. close": "2108.9612",
            "5. volume": "8321171"
        },
        "2008-08-08": {
            "1. open": "2058.0958",
            "2. high": "2071.3334",
            "3. low": "2021.9188",
            "4. close": "2040.4608",
            "5. volume": "7564188"
        },
        "2008-08-07": {
            "1. open": "2074.5068",
            "2. high": "2099.1690",
            "3. low": "2038.7834",
            "4. close": "2059.4558",
            "5. volume": "8327632"
        },
        "2008-08-06": {
            "1. open": "2069.0668",
            "2. high": "2128.9080",
            "3. low": "2069.0668",
            "4. close": "2081.6244",
            "5. volume": "11374932"
        },
        "2008-08-05": {
            "1. open": "2032.7990",
            "2. high": "2071.6056",
            "3. low": "2000.7928",
            "4. close": "2063.6266",
            "5. volume": "13645826"
        },
        "2008-08-04": {
            "1. open": "2059.3196",
            "2. high": "2094.4540",
            "3. low": "2024.7748",
            "4. close": "2033.2524",
            "5. volume": "8317884"
        },
        "2008-08-01": {
            "1. open": "1972.0508",
            "2. high": "2098.0354",
            "3. low": "1958.4506",
            "4. close": "2085.1604",
            "5. volume": "10634779"
        },
        "2008-07-31": {
            "1. open": "1961.1706",
            "2. high": "2008.3186",
            "3. low": "1953.0104",
            "4. close": "2000.3394",
            "5. volume": "6742022"
        },
        "2008-07-30": {
            "1. open": "1890.4036",
            "2. high": "1967.5172",
            "3. low": "1890.4036",
            "4. close": "1961.3518",
            "5. volume": "6267267"
        },
        "2008-07-29": {
            "1. open": "1976.5842",
            "2. high": "1976.5842",
            "3. low": "1883.4674",
            "4. close": "1890.6300",
            "5. volume": "8479568"
        },
        "2008-07-28": {
            "1. open": "1946.6634",
            "2. high": "1984.6540",
            "3. low": "1909.0812",
            "4. close": "1975.7682",
            "5. volume": "9859512"
        },
        "2008-07-25": {
            "1. open": "2076.2748",
            "2. high": "2076.2748",
            "3. low": "1933.2898",
            "4. close": "1946.9808",
            "5. volume": "16534430"
        },
        "2008-07-24": {
            "1. open": "2053.6530",
            "2. high": "2111.6812",
            "3. low": "2044.6768",
            "4. close": "2091.3258",
            "5. volume": "9969517"
        },
        "2008-07-23": {
            "1. open": "1994.7180",
            "2. high": "2067.2532",
            "3. low": "1976.5842",
            "4. close": "2054.1062",
            "5. volume": "10069136"
        },
        "2008-07-22": {
            "1. open": "1952.1034",
            "2. high": "1993.8114",
            "3. low": "1937.2338",
            "4. close": "1953.2822",
            "5. volume": "8128160"
        },
        "2008-07-21": {
            "1. open": "1940.3168",
            "2. high": "1960.2184",
            "3. low": "1895.5262",
            "4. close": "1952.3756",
            "5. volume": "7787501"
        },
        "2008-07-18": {
            "1. open": "1836.0472",
            "2. high": "1926.7162",
            "3. low": "1808.8920",
            "4. close": "1915.5186",
            "5. volume": "11423462"
        },
        "2008-07-17": {
            "1. open": "1818.4122",
            "2. high": "1840.5806",
            "3. low": "1781.6460",
            "4. close": "1827.4792",
            "5. volume": "8956076"
        },
        "2008-07-16": {
            "1. open": "1791.6196",
            "2. high": "1835.9568",
            "3. low": "1743.1116",
            "4. close": "1763.8296",
            "5. volume": "12648594"
        },
        "2008-07-15": {
            "1. open": "1813.3798",
            "2. high": "1853.2292",
            "3. low": "1786.1796",
            "4. close": "1792.3448",
            "5. volume": "11262214"
        },
        "2008-07-14": {
            "1. open": "1813.3798",
            "2. high": "1883.8300",
            "3. low": "1806.4438",
            "4. close": "1855.8130",
            "5. volume": "9874840"
        },
        "2008-07-11": {
            "1. open": "1853.2744",
            "2. high": "1875.9416",
            "3. low": "1806.1268",
            "4. close": "1828.2496",
            "5. volume": "11113346"
        },
        "2008-07-10": {
            "1. open": "1876.8486",
            "2. high": "1894.0754",
            "3. low": "1844.2076",
            "4. close": "1853.3652",
            "5. volume": "8328577"
        },
        "2008-07-09": {
            "1. open": "1823.4896",
            "2. high": "1898.6088",
            "3. low": "1823.4896",
            "4. close": "1885.8700",
            "5. volume": "10031566"
        },
        "2008-07-08": {
            "1. open": "1813.3798",
            "2. high": "1826.9804",
            "3. low": "1751.0000",
            "4. close": "1793.9770",
            "5. volume": "15007509"
        },
        "2008-07-07": {
            "1. open": "1903.1424",
            "2. high": "1922.0014",
            "3. low": "1811.5668",
            "4. close": "1838.9032",
            "5. volume": "10713748"
        },
        "2008-07-04": {
            "1. open": "1877.7550",
            "2. high": "1933.5166",
            "3. low": "1858.7144",
            "4. close": "1903.1424",
            "5. volume": "17299925"
        },
        "2008-07-03": {
            "1. open": "1929.4362",
            "2. high": "1929.4362",
            "3. low": "1836.9542",
            "4. close": "1877.8456",
            "5. volume": "13830833"
        },
        "2008-07-02": {
            "1. open": "1854.1812",
            "2. high": "1954.4156",
            "3. low": "1805.4010",
            "4. close": "1943.1272",
            "5. volume": "18398924"
        },
        "2008-07-01": {
            "1. open": "1894.9822",
            "2. high": "1947.2074",
            "3. low": "1836.3194",
            "4. close": "1853.4556",
            "5. volume": "16405018"
        },
        "2008-06-30": {
            "1. open": "1976.5842",
            "2. high": "2010.5852",
            "3. low": "1882.2886",
            "4. close": "1897.9288",
            "5. volume": "14341874"
        },
        "2008-06-27": {
            "1. open": "1985.6056",
            "2. high": "2037.3324",
            "3. low": "1937.5968",
            "4. close": "1978.3068",
            "5. volume": "19973252"
        },
        "2008-06-26": {
            "1. open": "1949.3834",
            "2. high": "2048.2126",
            "3. low": "1945.3486",
            "4. close": "2030.3058",
            "5. volume": "20402684"
        },
        "2008-06-25": {
            "1. open": "1858.7144",
            "2. high": "1949.3382",
            "3. low": "1826.9804",
            "4. close": "1936.1006",
            "5. volume": "10639504"
        },
        "2008-06-24": {
            "1. open": "1831.5140",
            "2. high": "1934.6046",
            "3. low": "1824.2604",
            "4. close": "1873.4028",
            "5. volume": "13306241"
        },
        "2008-06-23": {
            "1. open": "1875.9416",
            "2. high": "1889.4514",
            "3. low": "1798.9184",
            "4. close": "1833.5084",
            "5. volume": "13700759"
        },
        "2008-06-20": {
            "1. open": "2035.5190",
            "2. high": "2053.6984",
            "3. low": "1885.0992",
            "4. close": "1900.9662",
            "5. volume": "14591839"
        },
        "2008-06-19": {
            "1. open": "2049.1196",
            "2. high": "2057.2796",
            "3. low": "2021.9188",
            "4. close": "2035.5190",
            "5. volume": "4315696"
        },
        "2008-06-18": {
            "1. open": "2111.6812",
            "2. high": "2129.8150",
            "3. low": "2062.7198",
            "4. close": "2070.4268",
            "5. volume": "7372089"
        },
        "2008-06-17": {
            "1. open": "2070.8798",
            "2. high": "2117.0304",
            "3. low": "2050.9330",
            "4. close": "2111.8626",
            "5. volume": "6348634"
        },
        "2008-06-16": {
            "1. open": "2056.3732",
            "2. high": "2101.4354",
            "3. low": "2050.9330",
            "4. close": "2071.6508",
            "5. volume": "6886464"
        },
        "2008-06-13": {
            "1. open": "2068.1598",
            "2. high": "2086.2940",
            "3. low": "2042.0926",
            "4. close": "2056.6448",
            "5. volume": "7830119"
        },
        "2008-06-12": {
            "1. open": "2013.7586",
            "2. high": "2085.1604",
            "3. low": "1981.1178",
            "4. close": "2068.8398",
            "5. volume": "15112103"
        },
        "2008-06-11": {
            "1. open": "1994.7180",
            "2. high": "2057.0532",
            "3. low": "1994.7180",
            "4. close": "2049.1196",
            "5. volume": "11617733"
        },
        "2008-06-10": {
            "1. open": "1962.2584",
            "2. high": "2016.4786",
            "3. low": "1940.4072",
            "4. close": "1994.1740",
            "5. volume": "10423080"
        },
        "2008-06-09": {
            "1. open": "1972.0508",
            "2. high": "2011.4464",
            "3. low": "1914.9294",
            "4. close": "1961.2610",
            "5. volume": "13859197"
        },
        "2008-06-06": {
            "1. open": "2037.3324",
            "2. high": "2084.4804",
            "3. low": "2005.5986",
            "4. close": "2030.3962",
            "5. volume": "13821885"
        },
        "2008-06-05": {
            "1. open": "2089.9206",
            "2. high": "2112.5878",
            "3. low": "1974.0456",
            "4. close": "2037.9220",
            "5. volume": "15072295"
        },
        "2008-06-04": {
            "1. open": "2181.4962",
            "2. high": "2214.4092",
            "3. low": "2071.8772",
            "4. close": "2091.9154",
            "5. volume": "10512337"
        },
        "2008-06-03": {
            "1. open": "2117.1214",
            "2. high": "2198.5420",
            "3. low": "2102.2516",
            "4. close": "2182.2218",
            "5. volume": "9429797"
        },
        "2008-06-02": {
            "1. open": "2176.9626",
            "2. high": "2209.6034",
            "3. low": "2115.1266",
            "4. close": "2135.8898",
            "5. volume": "5863380"
        },
        "2008-05-30": {
            "1. open": "2235.8976",
            "2. high": "2275.7922",
            "3. low": "2167.8960",
            "4. close": "2177.5522",
            "5. volume": "9666452"
        },
        "2008-05-29": {
            "1. open": "2285.7658",
            "2. high": "2321.0358",
            "3. low": "2217.0840",
            "4. close": "2236.3508",
            "5. volume": "6067957"
        },
        "2008-05-28": {
            "1. open": "2266.7250",
            "2. high": "2298.3686",
            "3. low": "2242.2444",
            "4. close": "2286.4910",
            "5. volume": "6122091"
        },
        "2008-05-27": {
            "1. open": "2288.4858",
            "2. high": "2332.8230",
            "3. low": "2250.2232",
            "4. close": "2260.5598",
            "5. volume": "5104919"
        },
        "2008-05-26": {
            "1. open": "2257.6580",
            "2. high": "2315.6862",
            "3. low": "2257.6580",
            "4. close": "2289.2562",
            "5. volume": "4727142"
        },
        "2008-05-23": {
            "1. open": "2372.8078",
            "2. high": "2390.9416",
            "3. low": "2309.3396",
            "4. close": "2316.4118",
            "5. volume": "4713122"
        },
        "2008-05-22": {
            "1. open": "2409.9822",
            "2. high": "2409.9822",
            "3. low": "2353.3140",
            "4. close": "2373.1252",
            "5. volume": "5424087"
        },
        "2008-05-21": {
            "1. open": "2337.9908",
            "2. high": "2425.3958",
            "3. low": "2330.1934",
            "4. close": "2418.9584",
            "5. volume": "8138102"
        },
        "2008-05-20": {
            "1. open": "2389.1284",
            "2. high": "2389.1284",
            "3. low": "2334.7268",
            "4. close": "2359.2076",
            "5. volume": "3284270"
        },
        "2008-05-16": {
            "1. open": "2377.3414",
            "2. high": "2399.1016",
            "3. low": "2358.3006",
            "4. close": "2389.3098",
            "5. volume": "5294231"
        },
        "2008-05-15": {
            "1. open": "2298.4594",
            "2. high": "2387.4510",
            "3. low": "2298.4594",
            "4. close": "2377.9304",
            "5. volume": "5590738"
        },
        "2008-05-14": {
            "1. open": "2267.6316",
            "2. high": "2315.4144",
            "3. low": "2252.2180",
            "4. close": "2293.8806",
            "5. volume": "4433615"
        },
        "2008-05-13": {
            "1. open": "2315.6862",
            "2. high": "2330.1934",
            "3. low": "2256.5250",
            "4. close": "2268.0398",
            "5. volume": "6080184"
        },
        "2008-05-12": {
            "1. open": "2280.3252",
            "2. high": "2325.5694",
            "3. low": "2248.5914",
            "4. close": "2316.1396",
            "5. volume": "6866225"
        },
        "2008-05-09": {
            "1. open": "2411.7952",
            "2. high": "2424.4894",
            "3. low": "2275.7922",
            "4. close": "2291.7950",
            "5. volume": "8392645"
        },
        "2008-05-08": {
            "1. open": "2421.7688",
            "2. high": "2433.5560",
            "3. low": "2405.6752",
            "4. close": "2417.3714",
            "5. volume": "3449838"
        },
        "2008-05-07": {
            "1. open": "2384.5950",
            "2. high": "2438.9960",
            "3. low": "2377.7948",
            "4. close": "2432.0600",
            "5. volume": "4708858"
        },
        "2008-05-06": {
            "1. open": "2407.2622",
            "2. high": "2433.4656",
            "3. low": "2390.0350",
            "4. close": "2406.7178",
            "5. volume": "4427784"
        },
        "2008-05-05": {
            "1. open": "2424.4894",
            "2. high": "2454.0472",
            "3. low": "2404.0886",
            "4. close": "2416.9636",
            "5. volume": "5943584"
        },
        "2008-05-02": {
            "1. open": "2370.0878",
            "2. high": "2436.9108",
            "3. low": "2370.0878",
            "4. close": "2425.2598",
            "5. volume": "5097545"
        },
        "2008-04-30": {
            "1. open": "2405.4486",
            "2. high": "2425.2598",
            "3. low": "2362.0638",
            "4. close": "2370.8586",
            "5. volume": "3663121"
        },
        "2008-04-29": {
            "1. open": "2350.1406",
            "2. high": "2422.9024",
            "3. low": "2339.3056",
            "4. close": "2405.4486",
            "5. volume": "7098389"
        },
        "2008-04-28": {
            "1. open": "2379.1548",
            "2. high": "2402.7286",
            "3. low": "2342.4338",
            "4. close": "2350.1858",
            "5. volume": "4902442"
        },
        "2008-04-25": {
            "1. open": "2339.2604",
            "2. high": "2387.6776",
            "3. low": "2322.2598",
            "4. close": "2379.6078",
            "5. volume": "6449723"
        },
        "2008-04-24": {
            "1. open": "2340.1670",
            "2. high": "2359.2076",
            "3. low": "2318.4970",
            "4. close": "2340.0764",
            "5. volume": "5627121"
        },
        "2008-04-23": {
            "1. open": "2363.7408",
            "2. high": "2387.0880",
            "3. low": "2326.7932",
            "4. close": "2336.7216",
            "5. volume": "6665574"
        },
        "2008-04-22": {
            "1. open": "2395.4750",
            "2. high": "2407.2622",
            "3. low": "2357.3942",
            "4. close": "2364.1490",
            "5. volume": "6772082"
        },
        "2008-04-21": {
            "1. open": "2390.0350",
            "2. high": "2431.7426",
            "3. low": "2377.7948",
            "4. close": "2395.6112",
            "5. volume": "5266651"
        },
        "2008-04-17": {
            "1. open": "2420.8624",
            "2. high": "2438.9960",
            "3. low": "2378.3840",
            "4. close": "2390.8962",
            "5. volume": "6597863"
        },
        "2008-04-16": {
            "1. open": "2375.5278",
            "2. high": "2419.0488",
            "3. low": "2373.7144",
            "4. close": "2398.0138",
            "5. volume": "8887405"
        },
        "2008-04-15": {
            "1. open": "2307.5260",
            "2. high": "2392.6190",
            "3. low": "2257.2050",
            "4. close": "2365.3730",
            "5. volume": "11662781"
        },
        "2008-04-11": {
            "1. open": "2266.7250",
            "2. high": "2325.6598",
            "3. low": "2189.6562",
            "4. close": "2312.1048",
            "5. volume": "11554271"
        },
        "2008-04-10": {
            "1. open": "2184.2162",
            "2. high": "2288.2136",
            "3. low": "2184.2162",
            "4. close": "2237.4390",
            "5. volume": "12245038"
        },
        "2008-04-09": {
            "1. open": "2149.9888",
            "2. high": "2203.2116",
            "3. low": "2131.8550",
            "4. close": "2192.4220",
            "5. volume": "5467836"
        },
        "2008-04-08": {
            "1. open": "2185.3948",
            "2. high": "2196.9098",
            "3. low": "2138.5190",
            "4. close": "2159.0558",
            "5. volume": "6433530"
        },
        "2008-04-07": {
            "1. open": "2105.3342",
            "2. high": "2201.8516",
            "3. low": "2105.3342",
            "4. close": "2181.2244",
            "5. volume": "5674867"
        },
        "2008-04-04": {
            "1. open": "2169.7094",
            "2. high": "2187.8432",
            "3. low": "2098.9876",
            "4. close": "2105.5156",
            "5. volume": "7077795"
        },
        "2008-04-03": {
            "1. open": "2131.1750",
            "2. high": "2189.6562",
            "3. low": "2125.2814",
            "4. close": "2170.3894",
            "5. volume": "6627681"
        },
        "2008-04-02": {
            "1. open": "2197.8168",
            "2. high": "2225.9240",
            "3. low": "2089.9206",
            "4. close": "2124.9188",
            "5. volume": "10757940"
        },
        "2008-04-01": {
            "1. open": "2070.8798",
            "2. high": "2153.3888",
            "3. low": "2035.9724",
            "4. close": "2126.2788",
            "5. volume": "8473132"
        },
        "2008-03-31": {
            "1. open": "2112.4970",
            "2. high": "2121.6548",
            "3. low": "2040.9594",
            "4. close": "2053.1996",
            "5. volume": "9087458"
        },
        "2008-03-28": {
            "1. open": "2062.7198",
            "2. high": "2144.3222",
            "3. low": "2022.8254",
            "4. close": "2128.5002",
            "5. volume": "12520426"
        },
        "2008-03-27": {
            "1. open": "2068.3868",
            "2. high": "2094.4540",
            "3. low": "2035.5190",
            "4. close": "2062.7198",
            "5. volume": "8763783"
        },
        "2008-03-26": {
            "1. open": "2098.0806",
            "2. high": "2119.8414",
            "3. low": "2061.9946",
            "4. close": "2084.2082",
            "5. volume": "6556699"
        },
        "2008-03-25": {
            "1. open": "2018.5188",
            "2. high": "2108.0542",
            "3. low": "2012.8516",
            "4. close": "2098.4432",
            "5. volume": "6853667"
        },
        "2008-03-24": {
            "1. open": "1994.7180",
            "2. high": "2003.2412",
            "3. low": "1927.6684",
            "4. close": "1995.4436",
            "5. volume": "7551694"
        },
        "2008-03-19": {
            "1. open": "1994.7180",
            "2. high": "2035.4286",
            "3. low": "1947.5704",
            "4. close": "1957.5892",
            "5. volume": "7761730"
        },
        "2008-03-18": {
            "1. open": "1976.5842",
            "2. high": "2016.4786",
            "3. low": "1922.1830",
            "4. close": "1945.1674",
            "5. volume": "9266700"
        },
        "2008-03-17": {
            "1. open": "2060.5436",
            "2. high": "2062.7198",
            "3. low": "1953.0104",
            "4. close": "1977.1282",
            "5. volume": "10051320"
        },
        "2008-03-14": {
            "1. open": "2021.9188",
            "2. high": "2124.3748",
            "3. low": "2017.3852",
            "4. close": "2105.0620",
            "5. volume": "9570863"
        },
        "2008-03-13": {
            "1. open": "2135.2550",
            "2. high": "2135.2550",
            "3. low": "1995.6250",
            "4. close": "2032.4816",
            "5. volume": "10110267"
        },
        "2008-03-12": {
            "1. open": "2176.0560",
            "2. high": "2202.3046",
            "3. low": "2139.7886",
            "4. close": "2154.4770",
            "5. volume": "6670016"
        },
        "2008-03-11": {
            "1. open": "2040.0524",
            "2. high": "2134.8924",
            "3. low": "2008.4542",
            "4. close": "2127.5936",
            "5. volume": "7319611"
        },
        "2008-03-10": {
            "1. open": "2012.8516",
            "2. high": "2071.5146",
            "3. low": "1924.9936",
            "4. close": "2061.0880",
            "5. volume": "12719865"
        },
        "2008-03-07": {
            "1. open": "2042.5460",
            "2. high": "2071.7868",
            "3. low": "1964.8428",
            "4. close": "2038.9646",
            "5. volume": "10444651"
        },
        "2008-03-05": {
            "1. open": "2214.1370",
            "2. high": "2214.1370",
            "3. low": "2020.0148",
            "4. close": "2078.8134",
            "5. volume": "6285366"
        },
        "2008-03-04": {
            "1. open": "2089.0140",
            "2. high": "2126.1880",
            "3. low": "2003.7850",
            "4. close": "2032.3458",
            "5. volume": "9961465"
        },
        "2008-03-03": {
            "1. open": "2131.6280",
            "2. high": "2197.8168",
            "3. low": "2076.3656",
            "4. close": "2089.6940",
            "5. volume": "7941715"
        },
        "2008-02-29": {
            "1. open": "2289.4832",
            "2. high": "2304.8060",
            "3. low": "2185.1232",
            "4. close": "2228.8706",
            "5. volume": "8239481"
        },
        "2008-02-28": {
            "1. open": "2345.6070",
            "2. high": "2357.3942",
            "3. low": "2286.8988",
            "4. close": "2300.0008",
            "5. volume": "4740427"
        },
        "2008-02-27": {
            "1. open": "2334.7268",
            "2. high": "2379.1548",
            "3. low": "2331.3268",
            "4. close": "2346.1058",
            "5. volume": "11306414"
        },
        "2008-02-26": {
            "1. open": "2312.9662",
            "2. high": "2344.7004",
            "3. low": "2297.5524",
            "4. close": "2335.4068",
            "5. volume": "4419321"
        },
        "2008-02-25": {
            "1. open": "2202.3046",
            "2. high": "2324.7532",
            "3. low": "2186.0296",
            "4. close": "2313.6010",
            "5. volume": "4975079"
        },
        "2008-02-22": {
            "1. open": "2250.0418",
            "2. high": "2250.0418",
            "3. low": "2189.3392",
            "4. close": "2203.0756",
            "5. volume": "5085124"
        },
        "2008-02-21": {
            "1. open": "2250.4048",
            "2. high": "2301.1794",
            "3. low": "2229.0976",
            "4. close": "2268.1760",
            "5. volume": "4044580"
        },
        "2008-02-20": {
            "1. open": "2314.7796",
            "2. high": "2316.5932",
            "3. low": "2230.4576",
            "4. close": "2250.6314",
            "5. volume": "4435077"
        },
        "2008-02-19": {
            "1. open": "2319.3132",
            "2. high": "2372.6264",
            "3. low": "2291.2962",
            "4. close": "2314.7796",
            "5. volume": "4097616"
        },
        "2008-02-18": {
            "1. open": "2348.3270",
            "2. high": "2402.7286",
            "3. low": "2300.6352",
            "4. close": "2313.8730",
            "5. volume": "3657298"
        },
        "2008-02-15": {
            "1. open": "2248.5914",
            "2. high": "2356.4876",
            "3. low": "2235.8976",
            "4. close": "2348.8258",
            "5. volume": "5528560"
        },
        "2008-02-14": {
            "1. open": "2198.7232",
            "2. high": "2293.9258",
            "3. low": "2198.7232",
            "4. close": "2280.0536",
            "5. volume": "6607619"
        },
        "2008-02-13": {
            "1. open": "2121.6548",
            "2. high": "2236.8042",
            "3. low": "2121.6548",
            "4. close": "2164.1784",
            "5. volume": "11686485"
        },
        "2008-02-12": {
            "1. open": "2068.6132",
            "2. high": "2185.1232",
            "3. low": "2047.3060",
            "4. close": "2107.2838",
            "5. volume": "8236937"
        },
        "2008-02-11": {
            "1. open": "2195.0968",
            "2. high": "2203.0302",
            "3. low": "2021.9188",
            "4. close": "2062.5836",
            "5. volume": "8762346"
        },
        "2008-02-08": {
            "1. open": "2357.3942",
            "2. high": "2357.3942",
            "3. low": "2168.3494",
            "4. close": "2195.7768",
            "5. volume": "8932825"
        },
        "2008-02-07": {
            "1. open": "2313.8730",
            "2. high": "2345.6070",
            "3. low": "2184.2162",
            "4. close": "2198.7232",
            "5. volume": "7949048"
        },
        "2008-02-06": {
            "1. open": "2312.0596",
            "2. high": "2334.7268",
            "3. low": "2277.8322",
            "4. close": "2313.9184",
            "5. volume": "5040318"
        },
        "2008-02-05": {
            "1. open": "2350.1406",
            "2. high": "2384.5950",
            "3. low": "2330.1934",
            "4. close": "2371.9012",
            "5. volume": "4168807"
        },
        "2008-02-04": {
            "1. open": "2339.5778",
            "2. high": "2396.3816",
            "3. low": "2322.9398",
            "4. close": "2350.6844",
            "5. volume": "5605267"
        },
        "2008-02-01": {
            "1. open": "2247.6844",
            "2. high": "2322.0332",
            "3. low": "2197.8168",
            "4. close": "2304.4886",
            "5. volume": "5250838"
        },
        "2008-01-31": {
            "1. open": "2217.1292",
            "2. high": "2328.1080",
            "3. low": "2153.4340",
            "4. close": "2248.1378",
            "5. volume": "9877933"
        },
        "2008-01-30": {
            "1. open": "2334.7268",
            "2. high": "2341.0734",
            "3. low": "2229.1880",
            "4. close": "2239.1616",
            "5. volume": "4212871"
        },
        "2008-01-29": {
            "1. open": "2334.7268",
            "2. high": "2377.3414",
            "3. low": "2301.1794",
            "4. close": "2335.3160",
            "5. volume": "4391983"
        },
        "2008-01-28": {
            "1. open": "2308.4330",
            "2. high": "2349.2340",
            "3. low": "2212.3234",
            "4. close": "2324.7532",
            "5. volume": "3997190"
        },
        "2008-01-25": {
            "1. open": "2257.6580",
            "2. high": "2379.1548",
            "3. low": "2208.1078",
            "4. close": "2366.0530",
            "5. volume": "4966010"
        },
        "2008-01-24": {
            "1. open": "2315.6862",
            "2. high": "2393.6616",
            "3. low": "2213.3208",
            "4. close": "2258.1568",
            "5. volume": "10051998"
        },
        "2008-01-23": {
            "1. open": "2137.9750",
            "2. high": "2357.3942",
            "3. low": "2137.9750",
            "4. close": "2316.4570",
            "5. volume": "10636395"
        },
        "2008-01-22": {
            "1. open": "2175.1494",
            "2. high": "2266.4530",
            "3. low": "1922.1830",
            "4. close": "2138.0204",
            "5. volume": "15291490"
        },
        "2008-01-21": {
            "1. open": "2534.1986",
            "2. high": "2537.8252",
            "3. low": "2140.6952",
            "4. close": "2306.8008",
            "5. volume": "20329894"
        },
        "2008-01-18": {
            "1. open": "2692.8694",
            "2. high": "2706.4696",
            "3. low": "2520.5984",
            "4. close": "2538.2788",
            "5. volume": "13833612"
        },
        "2008-01-17": {
            "1. open": "2811.8724",
            "2. high": "2846.1002",
            "3. low": "2698.3096",
            "4. close": "2716.6702",
            "5. volume": "12499751"
        },
        "2008-01-16": {
            "1. open": "2856.0734",
            "2. high": "2856.0734",
            "3. low": "2749.6280",
            "4. close": "2809.2432",
            "5. volume": "7963060"
        },
        "2008-01-15": {
            "1. open": "2915.9150",
            "2. high": "2948.6468",
            "3. low": "2842.6998",
            "4. close": "2866.9540",
            "5. volume": "7243283"
        },
        "2008-01-14": {
            "1. open": "2836.1266",
            "2. high": "2934.0488",
            "3. low": "2833.4066",
            "4. close": "2916.1872",
            "5. volume": "4464587"
        },
        "2008-01-11": {
            "1. open": "2720.0702",
            "2. high": "2847.0068",
            "3. low": "2720.0702",
            "4. close": "2836.2622",
            "5. volume": "7721010"
        },
        "2008-01-10": {
            "1. open": "2742.7376",
            "2. high": "2807.9284",
            "3. low": "2733.8970",
            "4. close": "2744.5962",
            "5. volume": "6180223"
        },
        "2008-01-09": {
            "1. open": "2765.4048",
            "2. high": "2774.4714",
            "3. low": "2730.9504",
            "4. close": "2749.0390",
            "5. volume": "4270873"
        },
        "2008-01-08": {
            "1. open": "2733.6704",
            "2. high": "2795.3252",
            "3. low": "2720.9768",
            "4. close": "2765.8578",
            "5. volume": "7338573"
        },
        "2008-01-07": {
            "1. open": "2697.2216",
            "2. high": "2745.4576",
            "3. low": "2675.6422",
            "4. close": "2734.2144",
            "5. volume": "4517017"
        },
        "2008-01-04": {
            "1. open": "2631.2144",
            "2. high": "2736.3904",
            "3. low": "2631.2144",
            "4. close": "2707.2406",
            "5. volume": "7373204"
        },
        "2008-01-03": {
            "1. open": "2566.9300",
            "2. high": "2658.4150",
            "3. low": "2566.9300",
            "4. close": "2632.0304",
            "5. volume": "4954105"
        },
        "2008-01-02": {
            "1. open": "2604.5126",
            "2. high": "2614.8940",
            "3. low": "2555.1432",
            "4. close": "2594.7656",
            "5. volume": "3570980"
        },
        "2008-01-01": {
            "1. open": "2581.4372",
            "2. high": "2581.4372",
            "3. low": "2581.4372",
            "4. close": "2581.4372",
            "5. volume": "3147500"
        },
        "2007-12-31": {
            "1. open": "2627.5878",
            "2. high": "2673.6474",
            "3. low": "2606.8244",
            "4. close": "2612.2192",
            "5. volume": "4300941"
        },
        "2007-12-28": {
            "1. open": "2623.9612",
            "2. high": "2658.4150",
            "3. low": "2597.7578",
            "4. close": "2627.9052",
            "5. volume": "4501156"
        },
        "2007-12-27": {
            "1. open": "2606.9604",
            "2. high": "2653.6098",
            "3. low": "2603.1978",
            "4. close": "2624.2782",
            "5. volume": "4996941"
        },
        "2007-12-26": {
            "1. open": "2527.8516",
            "2. high": "2640.9162",
            "3. low": "2513.8436",
            "4. close": "2626.4090",
            "5. volume": "4899398"
        },
        "2007-12-24": {
            "1. open": "2460.7568",
            "2. high": "2538.7322",
            "3. low": "2460.7568",
            "4. close": "2527.8972",
            "5. volume": "3851585"
        },
        "2007-12-20": {
            "1. open": "2486.9602",
            "2. high": "2497.0242",
            "3. low": "2443.5748",
            "4. close": "2461.3916",
            "5. volume": "7471603"
        },
        "2007-12-19": {
            "1. open": "2508.7204",
            "2. high": "2520.5984",
            "3. low": "2406.3552",
            "4. close": "2452.3698",
            "5. volume": "8607527"
        },
        "2007-12-18": {
            "1. open": "2493.3976",
            "2. high": "2543.2658",
            "3. low": "2450.1032",
            "4. close": "2474.2210",
            "5. volume": "5111453"
        },
        "2007-12-17": {
            "1. open": "2629.3104",
            "2. high": "2629.3104",
            "3. low": "2505.3660",
            "4. close": "2518.3314",
            "5. volume": "5466592"
        },
        "2007-12-14": {
            "1. open": "2574.8184",
            "2. high": "2628.4942",
            "3. low": "2552.6046",
            "4. close": "2619.4728",
            "5. volume": "4290345"
        },
        "2007-12-13": {
            "1. open": "2622.1476",
            "2. high": "2654.7886",
            "3. low": "2552.8310",
            "4. close": "2568.4260",
            "5. volume": "3724717"
        },
        "2007-12-12": {
            "1. open": "2584.0666",
            "2. high": "2640.2814",
            "3. low": "2580.0318",
            "4. close": "2617.5232",
            "5. volume": "2524775"
        },
        "2007-12-11": {
            "1. open": "2558.6794",
            "2. high": "2623.9612",
            "3. low": "2558.6794",
            "4. close": "2610.1340",
            "5. volume": "3157531"
        },
        "2007-12-10": {
            "1. open": "2575.9062",
            "2. high": "2597.1230",
            "3. low": "2545.9858",
            "4. close": "2559.1324",
            "5. volume": "2822614"
        },
        "2007-12-07": {
            "1. open": "2605.8270",
            "2. high": "2643.0014",
            "3. low": "2544.1722",
            "4. close": "2576.4958",
            "5. volume": "5185293"
        },
        "2007-12-06": {
            "1. open": "2633.9344",
            "2. high": "2679.2688",
            "3. low": "2598.5734",
            "4. close": "2606.3258",
            "5. volume": "4287470"
        },
        "2007-12-05": {
            "1. open": "2595.8534",
            "2. high": "2649.2576",
            "3. low": "2595.8534",
            "4. close": "2631.9400",
            "5. volume": "2614557"
        },
        "2007-12-04": {
            "1. open": "2658.4150",
            "2. high": "2683.8024",
            "3. low": "2581.3466",
            "4. close": "2596.6242",
            "5. volume": "5089695"
        },
        "2007-12-03": {
            "1. open": "2584.0666",
            "2. high": "2665.6686",
            "3. low": "2584.0666",
            "4. close": "2658.5964",
            "5. volume": "3767141"
        },
        "2007-11-30": {
            "1. open": "2555.0524",
            "2. high": "2613.4888",
            "3. low": "2551.6524",
            "4. close": "2584.7468",
            "5. volume": "4434625"
        },
        "2007-11-29": {
            "1. open": "2534.2438",
            "2. high": "2606.5526",
            "3. low": "2534.2438",
            "4. close": "2555.4150",
            "5. volume": "4286000"
        },
        "2007-11-28": {
            "1. open": "2576.8132",
            "2. high": "2605.8270",
            "3. low": "2511.8036",
            "4. close": "2526.3102",
            "5. volume": "4698924"
        },
        "2007-11-27": {
            "1. open": "2598.3016",
            "2. high": "2613.0806",
            "3. low": "2558.6794",
            "4. close": "2576.8132",
            "5. volume": "3372792"
        },
        "2007-11-26": {
            "1. open": "2565.0260",
            "2. high": "2626.6812",
            "3. low": "2561.3994",
            "4. close": "2613.8514",
            "5. volume": "3783762"
        },
        "2007-11-23": {
            "1. open": "2503.3712",
            "2. high": "2570.2848",
            "3. low": "2467.1034",
            "4. close": "2549.1136",
            "5. volume": "6780376"
        },
        "2007-11-22": {
            "1. open": "2467.1034",
            "2. high": "2511.5314",
            "3. low": "2417.9610",
            "4. close": "2474.1756",
            "5. volume": "8595178"
        },
        "2007-11-21": {
            "1. open": "2518.7850",
            "2. high": "2538.7322",
            "3. low": "2448.0632",
            "4. close": "2468.0104",
            "5. volume": "7952957"
        },
        "2007-11-20": {
            "1. open": "2565.6608",
            "2. high": "2591.1390",
            "3. low": "2502.4644",
            "4. close": "2526.8090",
            "5. volume": "7208629"
        },
        "2007-11-19": {
            "1. open": "2616.6168",
            "2. high": "2638.4678",
            "3. low": "2575.9970",
            "4. close": "2586.3332",
            "5. volume": "2914399"
        },
        "2007-11-16": {
            "1. open": "2567.2022",
            "2. high": "2655.6950",
            "3. low": "2544.9884",
            "4. close": "2607.3684",
            "5. volume": "5315577"
        },
        "2007-11-15": {
            "1. open": "2617.6142",
            "2. high": "2637.5614",
            "3. low": "2584.1120",
            "4. close": "2603.7418",
            "5. volume": "5294627"
        },
        "2007-11-14": {
            "1. open": "2443.5296",
            "2. high": "2628.4942",
            "3. low": "2443.5296",
            "4. close": "2618.0676",
            "5. volume": "15518324"
        },
        "2007-11-13": {
            "1. open": "2419.9558",
            "2. high": "2469.8234",
            "3. low": "2404.1338",
            "4. close": "2444.3004",
            "5. volume": "10788234"
        },
        "2007-11-12": {
            "1. open": "2465.2904",
            "2. high": "2475.2640",
            "3. low": "2362.8342",
            "4. close": "2427.1638",
            "5. volume": "8615514"
        },
        "2007-11-08": {
            "1. open": "2457.6742",
            "2. high": "2536.0122",
            "3. low": "2440.9908",
            "4. close": "2486.8242",
            "5. volume": "9092191"
        },
        "2007-11-07": {
            "1. open": "2386.4080",
            "2. high": "2541.4522",
            "3. low": "2386.4080",
            "4. close": "2504.8674",
            "5. volume": "6521907"
        },
        "2007-11-06": {
            "1. open": "2414.5158",
            "2. high": "2497.9312",
            "3. low": "2393.7976",
            "4. close": "2407.7152",
            "5. volume": "6024660"
        },
        "2007-11-05": {
            "1. open": "2458.9434",
            "2. high": "2469.8234",
            "3. low": "2389.1284",
            "4. close": "2415.1048",
            "5. volume": "13330356"
        },
        "2007-11-02": {
            "1. open": "2401.6404",
            "2. high": "2466.6504",
            "3. low": "2361.9276",
            "4. close": "2459.5780",
            "5. volume": "8901893"
        },
        "2007-11-01": {
            "1. open": "2522.4116",
            "2. high": "2583.1598",
            "3. low": "2393.9790",
            "4. close": "2422.3132",
            "5. volume": "12057034"
        },
        "2007-10-31": {
            "1. open": "2490.9042",
            "2. high": "2555.0524",
            "3. low": "2490.9042",
            "4. close": "2522.9102",
            "5. volume": "18845025"
        },
        "2007-10-30": {
            "1. open": "2563.2126",
            "2. high": "2584.0666",
            "3. low": "2489.7706",
            "4. close": "2511.9848",
            "5. volume": "9611227"
        },
        "2007-10-29": {
            "1. open": "2440.8096",
            "2. high": "2578.6266",
            "3. low": "2440.8096",
            "4. close": "2563.8020",
            "5. volume": "9074852"
        },
        "2007-10-26": {
            "1. open": "2382.7814",
            "2. high": "2457.1298",
            "3. low": "2366.4612",
            "4. close": "2441.0362",
            "5. volume": "10945944"
        },
        "2007-10-25": {
            "1. open": "2360.1142",
            "2. high": "2418.2332",
            "3. low": "2351.9540",
            "4. close": "2382.8266",
            "5. volume": "9025240"
        },
        "2007-10-24": {
            "1. open": "2358.3006",
            "2. high": "2403.6352",
            "3. low": "2314.3262",
            "4. close": "2366.0078",
            "5. volume": "8900221"
        },
        "2007-10-23": {
            "1. open": "2186.9362",
            "2. high": "2370.9490",
            "3. low": "2186.9362",
            "4. close": "2358.7994",
            "5. volume": "9416779"
        },
        "2007-10-22": {
            "1. open": "2204.1634",
            "2. high": "2248.5914",
            "3. low": "2161.9116",
            "4. close": "2187.6162",
            "5. volume": "15981271"
        },
        "2007-10-19": {
            "1. open": "2334.7268",
            "2. high": "2379.1548",
            "3. low": "2187.8884",
            "4. close": "2238.7990",
            "5. volume": "18883249"
        },
        "2007-10-18": {
            "1. open": "2457.1298",
            "2. high": "2543.2658",
            "3. low": "2289.3924",
            "4. close": "2335.5430",
            "5. volume": "21324630"
        },
        "2007-10-17": {
            "1. open": "2312.0596",
            "2. high": "2452.5966",
            "3. low": "2065.9838",
            "4. close": "2439.2682",
            "5. volume": "30439499"
        },
        "2007-10-16": {
            "1. open": "2411.7952",
            "2. high": "2447.1562",
            "3. low": "2372.8986",
            "4. close": "2401.1872",
            "5. volume": "11958101"
        },
        "2007-10-15": {
            "1. open": "2326.5668",
            "2. high": "2422.6758",
            "3. low": "2326.5668",
            "4. close": "2415.5584",
            "5. volume": "11319465"
        },
        "2007-10-12": {
            "1. open": "2357.3942",
            "2. high": "2469.8234",
            "3. low": "2304.8060",
            "4. close": "2327.3372",
            "5. volume": "27753977"
        },
        "2007-10-11": {
            "1. open": "2372.8078",
            "2. high": "2408.1688",
            "3. low": "2344.0204",
            "4. close": "2384.2776",
            "5. volume": "18622318"
        },
        "2007-10-10": {
            "1. open": "2384.5950",
            "2. high": "2431.6520",
            "3. low": "2357.3942",
            "4. close": "2373.1252",
            "5. volume": "13292834"
        },
        "2007-10-09": {
            "1. open": "2189.5658",
            "2. high": "2371.3570",
            "3. low": "2146.1352",
            "4. close": "2357.8020",
            "5. volume": "11382201"
        },
        "2007-10-08": {
            "1. open": "2251.2662",
            "2. high": "2293.9258",
            "3. low": "2162.0932",
            "4. close": "2191.4246",
            "5. volume": "9248197"
        },
        "2007-10-05": {
            "1. open": "2196.0032",
            "2. high": "2302.0860",
            "3. low": "2196.0032",
            "4. close": "2252.1274",
            "5. volume": "10070137"
        },
        "2007-10-04": {
            "1. open": "2166.9890",
            "2. high": "2207.7904",
            "3. low": "2140.6952",
            "4. close": "2196.5020",
            "5. volume": "8142988"
        },
        "2007-10-03": {
            "1. open": "2081.7604",
            "2. high": "2215.8596",
            "3. low": "2065.9838",
            "4. close": "2170.2082",
            "5. volume": "19326193"
        },
        "2007-10-01": {
            "1. open": "2081.7604",
            "2. high": "2110.5930",
            "3. low": "2052.9730",
            "4. close": "2075.7308",
            "5. volume": "7202604"
        },
        "2007-09-28": {
            "1. open": "2112.5878",
            "2. high": "2129.8150",
            "3. low": "2056.3732",
            "4. close": "2081.9418",
            "5. volume": "7564438"
        },
        "2007-09-27": {
            "1. open": "2104.4276",
            "2. high": "2143.4152",
            "3. low": "2093.1846",
            "4. close": "2103.7020",
            "5. volume": "4102761"
        },
        "2007-09-26": {
            "1. open": "2199.5394",
            "2. high": "2199.5394",
            "3. low": "2096.2672",
            "4. close": "2105.2890",
            "5. volume": "9446046"
        },
        "2007-09-25": {
            "1. open": "2153.2074",
            "2. high": "2199.6298",
            "3. low": "2115.6252",
            "4. close": "2175.6934",
            "5. volume": "5652537"
        },
        "2007-09-24": {
            "1. open": "2103.3394",
            "2. high": "2153.3888",
            "3. low": "2074.5068",
            "4. close": "2136.7964",
            "5. volume": "6379025"
        },
        "2007-09-21": {
            "1. open": "1979.3042",
            "2. high": "2079.9470",
            "3. low": "1950.3808",
            "4. close": "2062.1758",
            "5. volume": "7032383"
        },
        "2007-09-20": {
            "1. open": "1970.2376",
            "2. high": "1994.7180",
            "3. low": "1958.4958",
            "4. close": "1987.5552",
            "5. volume": "4817587"
        },
        "2007-09-19": {
            "1. open": "1894.9822",
            "2. high": "1981.1178",
            "3. low": "1881.3816",
            "4. close": "1970.1468",
            "5. volume": "8569601"
        },
        "2007-09-18": {
            "1. open": "1836.0472",
            "2. high": "1871.3176",
            "3. low": "1819.7270",
            "4. close": "1866.3306",
            "5. volume": "6990468"
        },
        "2007-09-17": {
            "1. open": "1849.6478",
            "2. high": "1866.7840",
            "3. low": "1832.5110",
            "4. close": "1839.1754",
            "5. volume": "2926255"
        },
        "2007-09-14": {
            "1. open": "1836.9542",
            "2. high": "1876.3950",
            "3. low": "1836.9542",
            "4. close": "1844.6608",
            "5. volume": "5497443"
        },
        "2007-09-13": {
            "1. open": "1826.9804",
            "2. high": "1844.5702",
            "3. low": "1818.0948",
            "4. close": "1837.4072",
            "5. volume": "4978140"
        },
        "2007-09-12": {
            "1. open": "1800.6862",
            "2. high": "1833.3272",
            "3. low": "1800.6862",
            "4. close": "1825.1218",
            "5. volume": "6085554"
        },
        "2007-09-11": {
            "1. open": "1819.7270",
            "2. high": "1819.7270",
            "3. low": "1795.3822",
            "4. close": "1800.9584",
            "5. volume": "4881711"
        },
        "2007-09-10": {
            "1. open": "1763.5122",
            "2. high": "1808.3932",
            "3. low": "1763.5122",
            "4. close": "1801.7746",
            "5. volume": "5008054"
        },
        "2007-09-07": {
            "1. open": "1797.9210",
            "2. high": "1804.3132",
            "3. low": "1771.6724",
            "4. close": "1778.3820",
            "5. volume": "4120472"
        },
        "2007-09-06": {
            "1. open": "1767.9550",
            "2. high": "1801.5932",
            "3. low": "1766.2322",
            "4. close": "1798.2384",
            "5. volume": "4094176"
        },
        "2007-09-05": {
            "1. open": "1795.2462",
            "2. high": "1812.7456",
            "3. low": "1764.6002",
            "4. close": "1774.8002",
            "5. volume": "5304633"
        },
        "2007-09-04": {
            "1. open": "1772.5790",
            "2. high": "1791.6196",
            "3. low": "1769.0428",
            "4. close": "1787.5396",
            "5. volume": "4415234"
        },
        "2007-09-03": {
            "1. open": "1776.2060",
            "2. high": "1796.1532",
            "3. low": "1764.8722",
            "4. close": "1773.0776",
            "5. volume": "5232538"
        },
        "2007-08-31": {
            "1. open": "1730.7806",
            "2. high": "1786.0886",
            "3. low": "1722.7564",
            "4. close": "1776.6590",
            "5. volume": "9623818"
        },
        "2007-08-30": {
            "1. open": "1712.7376",
            "2. high": "1744.4716",
            "3. low": "1710.0172",
            "4. close": "1729.4206",
            "5. volume": "7244220"
        },
        "2007-08-29": {
            "1. open": "1677.3768",
            "2. high": "1722.7108",
            "3. low": "1675.7898",
            "4. close": "1713.4628",
            "5. volume": "7535857"
        },
        "2007-08-28": {
            "1. open": "1641.1088",
            "2. high": "1713.6442",
            "3. low": "1641.1088",
            "4. close": "1704.6228",
            "5. volume": "6590175"
        },
        "2007-08-27": {
            "1. open": "1608.4680",
            "2. high": "1668.2188",
            "3. low": "1608.4680",
            "4. close": "1661.8270",
            "5. volume": "5345159"
        },
        "2007-08-24": {
            "1. open": "1579.4542",
            "2. high": "1613.0016",
            "3. low": "1579.4542",
            "4. close": "1608.9214",
            "5. volume": "4552593"
        },
        "2007-08-23": {
            "1. open": "1609.3750",
            "2. high": "1641.0636",
            "3. low": "1570.4780",
            "4. close": "1579.9980",
            "5. volume": "8053625"
        },
        "2007-08-22": {
            "1. open": "1583.9876",
            "2. high": "1623.8818",
            "3. low": "1556.7868",
            "4. close": "1603.3906",
            "5. volume": "8607252"
        },
        "2007-08-21": {
            "1. open": "1626.6018",
            "2. high": "1642.9224",
            "3. low": "1574.0140",
            "4. close": "1584.3046",
            "5. volume": "8618688"
        },
        "2007-08-20": {
            "1. open": "1604.8414",
            "2. high": "1648.3624",
            "3. low": "1604.8414",
            "4. close": "1624.5618",
            "5. volume": "5417239"
        },
        "2007-08-17": {
            "1. open": "1559.5070",
            "2. high": "1609.3750",
            "3. low": "1541.3732",
            "4. close": "1589.2464",
            "5. volume": "14656674"
        },
        "2007-08-16": {
            "1. open": "1622.9752",
            "2. high": "1622.9752",
            "3. low": "1566.7604",
            "4. close": "1576.8698",
            "5. volume": "9341331"
        },
        "2007-08-14": {
            "1. open": "1648.3624",
            "2. high": "1670.1232",
            "3. low": "1645.6424",
            "4. close": "1660.8748",
            "5. volume": "3613711"
        },
        "2007-08-13": {
            "1. open": "1641.1088",
            "2. high": "1668.3096",
            "3. low": "1636.8476",
            "4. close": "1658.2452",
            "5. volume": "3906898"
        },
        "2007-08-10": {
            "1. open": "1636.5754",
            "2. high": "1651.8078",
            "3. low": "1612.0950",
            "4. close": "1641.7890",
            "5. volume": "7423066"
        },
        "2007-08-09": {
            "1. open": "1700.0440",
            "2. high": "1732.6844",
            "3. low": "1663.7762",
            "4. close": "1670.1232",
            "5. volume": "8527751"
        },
        "2007-08-08": {
            "1. open": "1636.5754",
            "2. high": "1709.1106",
            "3. low": "1636.5754",
            "4. close": "1700.6332",
            "5. volume": "11519963"
        },
        "2007-08-07": {
            "1. open": "1618.4416",
            "2. high": "1649.9946",
            "3. low": "1618.4416",
            "4. close": "1637.3462",
            "5. volume": "5162671"
        },
        "2007-08-06": {
            "1. open": "1604.8414",
            "2. high": "1623.8364",
            "3. low": "1588.6116",
            "4. close": "1615.8576",
            "5. volume": "6689786"
        },
        "2007-08-03": {
            "1. open": "1632.9488",
            "2. high": "1667.3122",
            "3. low": "1628.5514",
            "4. close": "1633.1754",
            "5. volume": "8615312"
        },
        "2007-08-02": {
            "1. open": "1585.8008",
            "2. high": "1667.4032",
            "3. low": "1585.8008",
            "4. close": "1633.4928",
            "5. volume": "6720322"
        },
        "2007-08-01": {
            "1. open": "1705.4840",
            "2. high": "1705.4840",
            "3. low": "1623.8818",
            "4. close": "1630.2288",
            "5. volume": "12828635"
        },
        "2007-07-31": {
            "1. open": "1700.0440",
            "2. high": "1721.8044",
            "3. low": "1664.6826",
            "4. close": "1715.7294",
            "5. volume": "5995570"
        },
        "2007-07-30": {
            "1. open": "1691.8834",
            "2. high": "1722.7108",
            "3. low": "1668.3550",
            "4. close": "1675.4272",
            "5. volume": "9371593"
        },
        "2007-07-27": {
            "1. open": "1741.9328",
            "2. high": "1757.1652",
            "3. low": "1683.7234",
            "4. close": "1692.2918",
            "5. volume": "17768453"
        },
        "2007-07-26": {
            "1. open": "1745.1968",
            "2. high": "1766.2322",
            "3. low": "1729.0578",
            "4. close": "1759.8852",
            "5. volume": "6419462"
        },
        "2007-07-25": {
            "1. open": "1730.4180",
            "2. high": "1735.4050",
            "3. low": "1702.7640",
            "4. close": "1725.7940",
            "5. volume": "4535980"
        },
        "2007-07-24": {
            "1. open": "1740.8450",
            "2. high": "1751.7252",
            "3. low": "1729.2392",
            "4. close": "1733.3192",
            "5. volume": "6820110"
        },
        "2007-07-23": {
            "1. open": "1709.1106",
            "2. high": "1736.3114",
            "3. low": "1700.9506",
            "4. close": "1732.5940",
            "5. volume": "4037336"
        },
        "2007-07-20": {
            "1. open": "1719.0842",
            "2. high": "1742.6580",
            "3. low": "1705.0758",
            "4. close": "1710.8790",
            "5. volume": "6742886"
        },
        "2007-07-19": {
            "1. open": "1662.6882",
            "2. high": "1745.3782",
            "3. low": "1645.6424",
            "4. close": "1719.4922",
            "5. volume": "8989535"
        },
        "2007-07-18": {
            "1. open": "1676.4698",
            "2. high": "1676.4698",
            "3. low": "1635.6688",
            "4. close": "1650.1760",
            "5. volume": "5619085"
        },
        "2007-07-17": {
            "1. open": "1618.4416",
            "2. high": "1662.8696",
            "3. low": "1618.4416",
            "4. close": "1656.8400",
            "5. volume": "7408351"
        },
        "2007-07-16": {
            "1. open": "1613.9082",
            "2. high": "1618.4416",
            "3. low": "1602.5744",
            "4. close": "1610.7802",
            "5. volume": "3080832"
        },
        "2007-07-13": {
            "1. open": "1577.6406",
            "2. high": "1619.7112",
            "3. low": "1564.9470",
            "4. close": "1603.4814",
            "5. volume": "8022767"
        },
        "2007-07-12": {
            "1. open": "1532.3062",
            "2. high": "1564.1310",
            "3. low": "1532.3062",
            "4. close": "1558.5096",
            "5. volume": "3389566"
        },
        "2007-07-11": {
            "1. open": "1534.6184",
            "2. high": "1557.6934",
            "3. low": "1534.6184",
            "4. close": "1542.9598",
            "5. volume": "2749129"
        },
        "2007-07-10": {
            "1. open": "1551.3468",
            "2. high": "1554.9734",
            "3. low": "1536.9758",
            "4. close": "1543.4584",
            "5. volume": "2038721"
        },
        "2007-07-09": {
            "1. open": "1551.3468",
            "2. high": "1558.6000",
            "3. low": "1542.3706",
            "4. close": "1551.3468",
            "5. volume": "2801697"
        },
        "2007-07-06": {
            "1. open": "1550.4398",
            "2. high": "1571.2936",
            "3. low": "1544.0932",
            "4. close": "1551.7546",
            "5. volume": "6191012"
        },
        "2007-07-05": {
            "1. open": "1554.9734",
            "2. high": "1562.7256",
            "3. low": "1523.6926",
            "4. close": "1548.5360",
            "5. volume": "4775954"
        },
        "2007-07-04": {
            "1. open": "1545.9064",
            "2. high": "1569.4806",
            "3. low": "1545.9064",
            "4. close": "1555.6082",
            "5. volume": "5007222"
        },
        "2007-07-03": {
            "1. open": "1526.8660",
            "2. high": "1551.8908",
            "3. low": "1526.8660",
            "4. close": "1546.3146",
            "5. volume": "5411222"
        },
        "2007-07-02": {
            "1. open": "1540.4662",
            "2. high": "1550.2586",
            "3. low": "1523.2390",
            "4. close": "1527.3196",
            "5. volume": "4923352"
        },
        "2007-06-29": {
            "1. open": "1541.1918",
            "2. high": "1551.7998",
            "3. low": "1531.4448",
            "4. close": "1541.6450",
            "5. volume": "5708036"
        },
        "2007-06-28": {
            "1. open": "1548.6268",
            "2. high": "1552.2534",
            "3. low": "1528.2712",
            "4. close": "1534.3462",
            "5. volume": "5259415"
        },
        "2007-06-27": {
            "1. open": "1540.2850",
            "2. high": "1550.6668",
            "3. low": "1534.1196",
            "4. close": "1539.2424",
            "5. volume": "3439581"
        },
        "2007-06-26": {
            "1. open": "1546.8132",
            "2. high": "1558.9630",
            "3. low": "1541.2824",
            "4. close": "1544.5464",
            "5. volume": "4496302"
        },
        "2007-06-25": {
            "1. open": "1541.3732",
            "2. high": "1553.1598",
            "3. low": "1537.9732",
            "4. close": "1546.8586",
            "5. volume": "4468666"
        },
        "2007-06-22": {
            "1. open": "1564.0404",
            "2. high": "1572.2006",
            "3. low": "1538.2902",
            "4. close": "1545.0450",
            "5. volume": "6964560"
        },
        "2007-06-21": {
            "1. open": "1570.3870",
            "2. high": "1582.1742",
            "3. low": "1562.1818",
            "4. close": "1571.4298",
            "5. volume": "4553312"
        },
        "2007-06-20": {
            "1. open": "1559.5070",
            "2. high": "1580.3606",
            "3. low": "1559.5070",
            "4. close": "1570.4324",
            "5. volume": "4450712"
        },
        "2007-06-19": {
            "1. open": "1513.2658",
            "2. high": "1570.2966",
            "3. low": "1513.2658",
            "4. close": "1565.9896",
            "5. volume": "6073489"
        },
        "2007-06-18": {
            "1. open": "1523.2390",
            "2. high": "1535.4796",
            "3. low": "1510.5910",
            "4. close": "1515.3058",
            "5. volume": "4957764"
        },
        "2007-06-15": {
            "1. open": "1537.7462",
            "2. high": "1550.4398",
            "3. low": "1510.8628",
            "4. close": "1523.2390",
            "5. volume": "6127801"
        },
        "2007-06-14": {
            "1. open": "1538.9250",
            "2. high": "1544.9998",
            "3. low": "1524.1460",
            "4. close": "1537.9276",
            "5. volume": "4718937"
        },
        "2007-06-13": {
            "1. open": "1536.8396",
            "2. high": "1549.5334",
            "3. low": "1512.4498",
            "4. close": "1517.3460",
            "5. volume": "7078102"
        },
        "2007-06-12": {
            "1. open": "1512.3590",
            "2. high": "1551.3468",
            "3. low": "1506.9188",
            "4. close": "1540.9650",
            "5. volume": "8483308"
        },
        "2007-06-11": {
            "1. open": "1511.4524",
            "2. high": "1535.4796",
            "3. low": "1507.3724",
            "4. close": "1512.5402",
            "5. volume": "5510017"
        },
        "2007-06-08": {
            "1. open": "1496.9452",
            "2. high": "1538.1996",
            "3. low": "1486.9716",
            "4. close": "1505.2414",
            "5. volume": "9086594"
        },
        "2007-06-07": {
            "1. open": "1518.7060",
            "2. high": "1546.7680",
            "3. low": "1506.0122",
            "4. close": "1512.2684",
            "5. volume": "7612079"
        },
        "2007-06-06": {
            "1. open": "1579.4542",
            "2. high": "1588.5208",
            "3. low": "1524.1460",
            "4. close": "1529.9034",
            "5. volume": "7814071"
        },
        "2007-06-05": {
            "1. open": "1584.7130",
            "2. high": "1587.6142",
            "3. low": "1563.1336",
            "4. close": "1582.2194",
            "5. volume": "5005332"
        },
        "2007-06-04": {
            "1. open": "1600.3080",
            "2. high": "1600.3080",
            "3. low": "1573.2432",
            "4. close": "1577.4594",
            "5. volume": "3279351"
        },
        "2007-06-01": {
            "1. open": "1595.7744",
            "2. high": "1613.0016",
            "3. low": "1582.4460",
            "4. close": "1587.0248",
            "5. volume": "3684151"
        },
        "2007-05-31": {
            "1. open": "1588.5208",
            "2. high": "1605.5666",
            "3. low": "1584.9846",
            "4. close": "1595.9556",
            "5. volume": "4724768"
        },
        "2007-05-30": {
            "1. open": "1586.7078",
            "2. high": "1613.9082",
            "3. low": "1579.4542",
            "4. close": "1589.3822",
            "5. volume": "6902471"
        },
        "2007-05-29": {
            "1. open": "1559.5070",
            "2. high": "1601.0332",
            "3. low": "1552.2082",
            "4. close": "1591.0144",
            "5. volume": "6918171"
        },
        "2007-05-28": {
            "1. open": "1564.9470",
            "2. high": "1586.5716",
            "3. low": "1554.9734",
            "4. close": "1562.0456",
            "5. volume": "2635232"
        },
        "2007-05-25": {
            "1. open": "1552.2534",
            "2. high": "1574.9206",
            "3. low": "1542.2798",
            "4. close": "1565.6270",
            "5. volume": "6910296"
        },
        "2007-05-24": {
            "1. open": "1582.2194",
            "2. high": "1596.6814",
            "3. low": "1555.9256",
            "4. close": "1564.4030",
            "5. volume": "6860144"
        },
        "2007-05-23": {
            "1. open": "1604.8414",
            "2. high": "1618.4416",
            "3. low": "1585.9820",
            "4. close": "1591.9208",
            "5. volume": "5011987"
        },
        "2007-05-22": {
            "1. open": "1605.7480",
            "2. high": "1613.9082",
            "3. low": "1576.2806",
            "4. close": "1609.6016",
            "5. volume": "8804915"
        },
        "2007-05-21": {
            "1. open": "1545.9064",
            "2. high": "1613.9082",
            "3. low": "1545.9064",
            "4. close": "1597.1800",
            "5. volume": "7968673"
        },
        "2007-05-18": {
            "1. open": "1519.2046",
            "2. high": "1545.9064",
            "3. low": "1510.1376",
            "4. close": "1540.8288",
            "5. volume": "6250897"
        },
        "2007-05-17": {
            "1. open": "1491.5052",
            "2. high": "1530.6288",
            "3. low": "1486.9716",
            "4. close": "1527.6366",
            "5. volume": "7983234"
        },
        "2007-05-16": {
            "1. open": "1468.8378",
            "2. high": "1491.2330",
            "3. low": "1449.0268",
            "4. close": "1481.8942",
            "5. volume": "6281102"
        },
        "2007-05-15": {
            "1. open": "1466.1178",
            "2. high": "1471.7844",
            "3. low": "1444.4024",
            "4. close": "1448.7546",
            "5. volume": "4995972"
        },
        "2007-05-14": {
            "1. open": "1459.9978",
            "2. high": "1475.1846",
            "3. low": "1455.2376",
            "4. close": "1469.6540",
            "5. volume": "7147258"
        },
        "2007-05-11": {
            "1. open": "1423.5034",
            "2. high": "1450.2506",
            "3. low": "1409.9484",
            "4. close": "1441.8636",
            "5. volume": "10718190"
        },
        "2007-05-10": {
            "1. open": "1450.7494",
            "2. high": "1463.3978",
            "3. low": "1428.0370",
            "4. close": "1433.8396",
            "5. volume": "4423819"
        },
        "2007-05-09": {
            "1. open": "1446.0798",
            "2. high": "1450.7042",
            "3. low": "1430.0770",
            "4. close": "1448.0746",
            "5. volume": "5174794"
        },
        "2007-05-08": {
            "1. open": "1460.6778",
            "2. high": "1463.9418",
            "3. low": "1441.6370",
            "4. close": "1444.9466",
            "5. volume": "5379152"
        },
        "2007-05-07": {
            "1. open": "1444.3572",
            "2. high": "1466.8430",
            "3. low": "1444.3572",
            "4. close": "1455.6456",
            "5. volume": "7842887"
        },
        "2007-05-04": {
            "1. open": "1497.6704",
            "2. high": "1497.6704",
            "3. low": "1429.9408",
            "4. close": "1434.8822",
            "5. volume": "12266956"
        },
        "2007-05-03": {
            "1. open": "1431.4822",
            "2. high": "1475.9102",
            "3. low": "1428.0370",
            "4. close": "1471.6488",
            "5. volume": "6972281"
        },
        "2007-04-30": {
            "1. open": "1388.1424",
            "2. high": "1427.5382",
            "3. low": "1364.5686",
            "4. close": "1414.5272",
            "5. volume": "6170451"
        },
        "2007-04-27": {
            "1. open": "1473.3714",
            "2. high": "1473.3714",
            "3. low": "1388.6412",
            "4. close": "1394.6708",
            "5. volume": "9745687"
        },
        "2007-04-26": {
            "1. open": "1460.6778",
            "2. high": "1473.1902",
            "3. low": "1432.5704",
            "4. close": "1447.7572",
            "5. volume": "15423009"
        },
        "2007-04-25": {
            "1. open": "1454.1494",
            "2. high": "1455.3734",
            "3. low": "1418.9698",
            "4. close": "1450.5680",
            "5. volume": "7038909"
        },
        "2007-04-24": {
            "1. open": "1408.9962",
            "2. high": "1438.0106",
            "3. low": "1400.8362",
            "4. close": "1432.9782",
            "5. volume": "5803859"
        },
        "2007-04-23": {
            "1. open": "1405.3696",
            "2. high": "1414.4364",
            "3. low": "1384.5158",
            "4. close": "1409.0870",
            "5. volume": "5049202"
        },
        "2007-04-20": {
            "1. open": "1373.6354",
            "2. high": "1400.8362",
            "3. low": "1355.5016",
            "4. close": "1397.4360",
            "5. volume": "7142283"
        },
        "2007-04-19": {
            "1. open": "1341.9014",
            "2. high": "1359.5816",
            "3. low": "1325.5808",
            "4. close": "1353.5976",
            "5. volume": "11210421"
        },
        "2007-04-18": {
            "1. open": "1340.3144",
            "2. high": "1355.5016",
            "3. low": "1337.4584",
            "4. close": "1347.7494",
            "5. volume": "4348977"
        },
        "2007-04-17": {
            "1. open": "1340.9944",
            "2. high": "1348.9732",
            "3. low": "1317.3754",
            "4. close": "1338.3196",
            "5. volume": "8455292"
        },
        "2007-04-16": {
            "1. open": "1287.3186",
            "2. high": "1328.3008",
            "3. low": "1281.1532",
            "4. close": "1323.7672",
            "5. volume": "5214859"
        },
        "2007-04-13": {
            "1. open": "1267.3712",
            "2. high": "1282.9662",
            "3. low": "1252.9098",
            "4. close": "1279.0224",
            "5. volume": "4038854"
        },
        "2007-04-12": {
            "1. open": "1240.3518",
            "2. high": "1261.9312",
            "3. low": "1240.3518",
            "4. close": "1258.1686",
            "5. volume": "3206416"
        },
        "2007-04-11": {
            "1. open": "1254.4054",
            "2. high": "1267.5526",
            "3. low": "1248.6028",
            "4. close": "1257.5790",
            "5. volume": "3591292"
        },
        "2007-04-10": {
            "1. open": "1254.6776",
            "2. high": "1258.4860",
            "3. low": "1243.5254",
            "4. close": "1252.9098",
            "5. volume": "2613903"
        },
        "2007-04-09": {
            "1. open": "1236.3626",
            "2. high": "1257.5790",
            "3. low": "1236.3626",
            "4. close": "1254.6776",
            "5. volume": "2767591"
        },
        "2007-04-05": {
            "1. open": "1241.1678",
            "2. high": "1241.1678",
            "3. low": "1226.8424",
            "4. close": "1230.8768",
            "5. volume": "2838726"
        },
        "2007-04-04": {
            "1. open": "1218.5914",
            "2. high": "1240.3518",
            "3. low": "1218.5914",
            "4. close": "1235.9544",
            "5. volume": "4031230"
        },
        "2007-04-03": {
            "1. open": "1192.2972",
            "2. high": "1220.4046",
            "3. low": "1187.3558",
            "4. close": "1216.0528",
            "5. volume": "6813367"
        },
        "2007-04-02": {
            "1. open": "1228.5652",
            "2. high": "1235.7278",
            "3. low": "1183.2306",
            "4. close": "1190.9372",
            "5. volume": "9980016"
        },
        "2007-03-30": {
            "1. open": "1233.3252",
            "2. high": "1245.3388",
            "3. low": "1227.6582",
            "4. close": "1240.6692",
            "5. volume": "4576530"
        },
        "2007-03-29": {
            "1. open": "1228.5194",
            "2. high": "1239.5362",
            "3. low": "1215.9620",
            "4. close": "1229.5626",
            "5. volume": "6790786"
        },
        "2007-03-28": {
            "1. open": "1251.2324",
            "2. high": "1251.2324",
            "3. low": "1217.7754",
            "4. close": "1222.8076",
            "5. volume": "4652890"
        },
        "2007-03-26": {
            "1. open": "1250.7788",
            "2. high": "1254.2698",
            "3. low": "1234.0052",
            "4. close": "1237.8130",
            "5. volume": "3031463"
        },
        "2007-03-23": {
            "1. open": "1248.5124",
            "2. high": "1254.8590",
            "3. low": "1233.0986",
            "4. close": "1250.5068",
            "5. volume": "5015355"
        },
        "2007-03-22": {
            "1. open": "1287.4998",
            "2. high": "1287.4998",
            "3. low": "1221.6742",
            "4. close": "1246.0188",
            "5. volume": "5860158"
        },
        "2007-03-21": {
            "1. open": "1195.7430",
            "2. high": "1219.2262",
            "3. low": "1185.4972",
            "4. close": "1215.0102",
            "5. volume": "5144839"
        },
        "2007-03-20": {
            "1. open": "1200.3670",
            "2. high": "1207.7566",
            "3. low": "1195.0172",
            "4. close": "1197.7830",
            "5. volume": "3177487"
        },
        "2007-03-19": {
            "1. open": "1185.0436",
            "2. high": "1194.1108",
            "3. low": "1175.9770",
            "4. close": "1191.3908",
            "5. volume": "3281871"
        },
        "2007-03-16": {
            "1. open": "1144.2426",
            "2. high": "1183.2306",
            "3. low": "1144.2426",
            "4. close": "1178.5158",
            "5. volume": "9575571"
        },
        "2007-03-15": {
            "1. open": "1173.2570",
            "2. high": "1187.7642",
            "3. low": "1157.1632",
            "4. close": "1163.9634",
            "5. volume": "9257315"
        },
        "2007-03-14": {
            "1. open": "1187.7642",
            "2. high": "1187.7642",
            "3. low": "1161.4698",
            "4. close": "1165.1420",
            "5. volume": "7054439"
        },
        "2007-03-13": {
            "1. open": "1196.7404",
            "2. high": "1207.5296",
            "3. low": "1190.5746",
            "4. close": "1203.0870",
            "5. volume": "3670001"
        },
        "2007-03-12": {
            "1. open": "1202.2708",
            "2. high": "1209.9780",
            "3. low": "1185.9506",
            "4. close": "1193.2042",
            "5. volume": "6020905"
        },
        "2007-03-09": {
            "1. open": "1223.1250",
            "2. high": "1224.0316",
            "3. low": "1183.9106",
            "4. close": "1195.4708",
            "5. volume": "7942643"
        },
        "2007-03-08": {
            "1. open": "1192.2972",
            "2. high": "1213.6044",
            "3. low": "1169.3582",
            "4. close": "1210.2496",
            "5. volume": "12275242"
        },
        "2007-03-07": {
            "1. open": "1200.5030",
            "2. high": "1206.8044",
            "3. low": "1144.3336",
            "4. close": "1169.0408",
            "5. volume": "11368891"
        },
        "2007-03-06": {
            "1. open": "1147.0988",
            "2. high": "1184.1372",
            "3. low": "1147.0536",
            "4. close": "1178.1532",
            "5. volume": "9497839"
        },
        "2007-03-05": {
            "1. open": "1178.6970",
            "2. high": "1178.6970",
            "3. low": "1133.3626",
            "4. close": "1141.7040",
            "5. volume": "14946720"
        },
        "2007-03-02": {
            "1. open": "1238.4478",
            "2. high": "1240.3518",
            "3. low": "1187.7642",
            "4. close": "1194.4282",
            "5. volume": "11195828"
        },
        "2007-03-01": {
            "1. open": "1256.2190",
            "2. high": "1269.3660",
            "3. low": "1196.2868",
            "4. close": "1239.2188",
            "5. volume": "12214954"
        },
        "2007-02-28": {
            "1. open": "1260.2990",
            "2. high": "1260.2990",
            "3. low": "1219.5888",
            "4. close": "1228.2024",
            "5. volume": "19222762"
        },
        "2007-02-27": {
            "1. open": "1273.8088",
            "2. high": "1282.4224",
            "3. low": "1260.4352",
            "4. close": "1273.8540",
            "5. volume": "6840341"
        },
        "2007-02-26": {
            "1. open": "1310.1670",
            "2. high": "1310.1670",
            "3. low": "1245.3388",
            "4. close": "1275.8940",
            "5. volume": "13631450"
        },
        "2007-02-23": {
            "1. open": "1287.4998",
            "2. high": "1308.1270",
            "3. low": "1272.3582",
            "4. close": "1280.9714",
            "5. volume": "10250881"
        },
        "2007-02-22": {
            "1. open": "1272.9926",
            "2. high": "1292.9398",
            "3. low": "1272.9926",
            "4. close": "1281.8784",
            "5. volume": "8297783"
        },
        "2007-02-21": {
            "1. open": "1287.4998",
            "2. high": "1291.1268",
            "3. low": "1270.5448",
            "4. close": "1274.9422",
            "5. volume": "3432830"
        },
        "2007-02-20": {
            "1. open": "1279.5210",
            "2. high": "1309.9858",
            "3. low": "1279.0676",
            "4. close": "1282.5584",
            "5. volume": "9321117"
        },
        "2007-02-19": {
            "1. open": "1282.0598",
            "2. high": "1296.5668",
            "3. low": "1280.2462",
            "4. close": "1285.9132",
            "5. volume": "4680018"
        },
        "2007-02-15": {
            "1. open": "1255.7654",
            "2. high": "1279.3398",
            "3. low": "1253.9524",
            "4. close": "1275.6222",
            "5. volume": "3911340"
        },
        "2007-02-14": {
            "1. open": "1242.2562",
            "2. high": "1259.3924",
            "3. low": "1230.0156",
            "4. close": "1248.6480",
            "5. volume": "3568404"
        },
        "2007-02-13": {
            "1. open": "1228.5652",
            "2. high": "1252.1390",
            "3. low": "1215.9620",
            "4. close": "1239.1278",
            "5. volume": "3714727"
        },
        "2007-02-12": {
            "1. open": "1269.0940",
            "2. high": "1269.0940",
            "3. low": "1224.6208",
            "4. close": "1229.3812",
            "5. volume": "4060700"
        },
        "2007-02-09": {
            "1. open": "1273.8540",
            "2. high": "1277.5262",
            "3. low": "1253.9524",
            "4. close": "1258.7124",
            "5. volume": "6398884"
        },
        "2007-02-08": {
            "1. open": "1263.9260",
            "2. high": "1268.4596",
            "3. low": "1254.8590",
            "4. close": "1265.1500",
            "5. volume": "2714103"
        },
        "2007-02-07": {
            "1. open": "1264.8326",
            "2. high": "1268.4596",
            "3. low": "1252.3202",
            "4. close": "1264.2434",
            "5. volume": "3628442"
        },
        "2007-02-06": {
            "1. open": "1260.2990",
            "2. high": "1276.6196",
            "3. low": "1253.0454",
            "4. close": "1259.3924",
            "5. volume": "4870719"
        },
        "2007-02-05": {
            "1. open": "1251.2324",
            "2. high": "1262.1126",
            "3. low": "1245.6106",
            "4. close": "1258.4404",
            "5. volume": "2529071"
        },
        "2007-02-02": {
            "1. open": "1260.3898",
            "2. high": "1263.3364",
            "3. low": "1239.9440",
            "4. close": "1244.2506",
            "5. volume": "6342795"
        },
        "2007-02-01": {
            "1. open": "1237.6774",
            "2. high": "1249.4640",
            "3. low": "1237.6318",
            "4. close": "1247.1976",
            "5. volume": "2163812"
        },
        "2007-01-31": {
            "1. open": "1254.8590",
            "2. high": "1260.2990",
            "3. low": "1232.3730",
            "4. close": "1237.2692",
            "5. volume": "9550140"
        },
        "2007-01-29": {
            "1. open": "1245.7922",
            "2. high": "1263.9260",
            "3. low": "1238.5388",
            "4. close": "1252.8642",
            "5. volume": "3641444"
        },
        "2007-01-25": {
            "1. open": "1243.9788",
            "2. high": "1248.5124",
            "3. low": "1235.0026",
            "4. close": "1241.8480",
            "5. volume": "7270968"
        },
        "2007-01-24": {
            "1. open": "1240.3518",
            "2. high": "1245.7922",
            "3. low": "1233.3704",
            "4. close": "1241.0318",
            "5. volume": "2530549"
        },
        "2007-01-23": {
            "1. open": "1244.8854",
            "2. high": "1252.1390",
            "3. low": "1227.6582",
            "4. close": "1233.8692",
            "5. volume": "2952833"
        },
        "2007-01-22": {
            "1. open": "1255.7654",
            "2. high": "1262.0216",
            "3. low": "1242.6640",
            "4. close": "1245.2936",
            "5. volume": "4145548"
        },
        "2007-01-19": {
            "1. open": "1268.4596",
            "2. high": "1277.5262",
            "3. low": "1246.6988",
            "4. close": "1251.4588",
            "5. volume": "10314004"
        },
        "2007-01-18": {
            "1. open": "1223.1250",
            "2. high": "1254.4054",
            "3. low": "1223.1250",
            "4. close": "1239.4452",
            "5. volume": "6820886"
        },
        "2007-01-17": {
            "1. open": "1228.5652",
            "2. high": "1234.7304",
            "3. low": "1220.4954",
            "4. close": "1223.8502",
            "5. volume": "4797089"
        },
        "2007-01-16": {
            "1. open": "1241.2588",
            "2. high": "1243.9788",
            "3. low": "1218.5914",
            "4. close": "1221.3116",
            "5. volume": "3040233"
        },
        "2007-01-15": {
            "1. open": "1219.4980",
            "2. high": "1244.2506",
            "3. low": "1216.7780",
            "4. close": "1237.3144",
            "5. volume": "9838167"
        },
        "2007-01-12": {
            "1. open": "1183.2758",
            "2. high": "1219.4528",
            "3. low": "1173.7100",
            "4. close": "1215.0554",
            "5. volume": "9414622"
        },
        "2007-01-11": {
            "1. open": "1158.7498",
            "2. high": "1177.3370",
            "3. low": "1151.4962",
            "4. close": "1174.2996",
            "5. volume": "5809545"
        },
        "2007-01-10": {
            "1. open": "1159.3846",
            "2. high": "1170.4460",
            "3. low": "1146.1014",
            "4. close": "1154.4884",
            "5. volume": "7150876"
        },
        "2007-01-09": {
            "1. open": "1160.5634",
            "2. high": "1167.8170",
            "3. low": "1152.8562",
            "4. close": "1160.9712",
            "5. volume": "3834940"
        },
        "2007-01-08": {
            "1. open": "1167.8170",
            "2. high": "1168.3608",
            "3. low": "1149.6828",
            "4. close": "1157.9338",
            "5. volume": "6013612"
        },
        "2007-01-05": {
            "1. open": "1158.7498",
            "2. high": "1189.3054",
            "3. low": "1158.7498",
            "4. close": "1168.3608",
            "5. volume": "7566821"
        },
        "2007-01-04": {
            "1. open": "1166.9100",
            "2. high": "1178.6970",
            "3. low": "1157.8432",
            "4. close": "1160.8808",
            "5. volume": "6765968"
        },
        "2007-01-03": {
            "1. open": "1138.8026",
            "2. high": "1171.2622",
            "3. low": "1138.8026",
            "4. close": "1164.9156",
            "5. volume": "3933840"
        },
        "2007-01-02": {
            "1. open": "1135.6748",
            "2. high": "1165.0968",
            "3. low": "1135.6748",
            "4. close": "1162.0594",
            "5. volume": "1963726"
        },
        "2006-12-29": {
            "1. open": "1158.2964",
            "2. high": "1168.1796",
            "3. low": "1147.1896",
            "4. close": "1151.8136",
            "5. volume": "6097830"
        },
        "2006-12-28": {
            "1. open": "1177.3370",
            "2. high": "1181.4170",
            "3. low": "1150.7258",
            "4. close": "1157.5258",
            "5. volume": "10661875"
        },
        "2006-12-27": {
            "1. open": "1160.6538",
            "2. high": "1176.6570",
            "3. low": "1160.6538",
            "4. close": "1172.2144",
            "5. volume": "6958317"
        },
        "2006-12-26": {
            "1. open": "1153.4002",
            "2. high": "1163.1926",
            "3. low": "1151.1336",
            "4. close": "1157.6164",
            "5. volume": "3526271"
        },
        "2006-12-22": {
            "1. open": "1144.2426",
            "2. high": "1156.4832",
            "3. low": "1138.8026",
            "4. close": "1152.7202",
            "5. volume": "3228132"
        },
        "2006-12-21": {
            "1. open": "1151.4962",
            "2. high": "1151.4962",
            "3. low": "1127.1516",
            "4. close": "1143.6084",
            "5. volume": "5984643"
        },
        "2006-12-20": {
            "1. open": "1142.4296",
            "2. high": "1155.1232",
            "3. low": "1116.2714",
            "4. close": "1132.0934",
            "5. volume": "10749000"
        },
        "2006-12-19": {
            "1. open": "1176.7022",
            "2. high": "1176.7022",
            "3. low": "1116.1354",
            "4. close": "1136.1278",
            "5. volume": "14075976"
        },
        "2006-12-18": {
            "1. open": "1145.1496",
            "2. high": "1175.9770",
            "3. low": "1128.8290",
            "4. close": "1168.8596",
            "5. volume": "6551725"
        },
        "2006-12-15": {
            "1. open": "1145.1496",
            "2. high": "1152.4032",
            "3. low": "1127.9224",
            "4. close": "1136.5360",
            "5. volume": "6758691"
        },
        "2006-12-14": {
            "1. open": "1131.9116",
            "2. high": "1154.0350",
            "3. low": "1123.4798",
            "4. close": "1143.7896",
            "5. volume": "7532837"
        },
        "2006-12-13": {
            "1. open": "1102.0816",
            "2. high": "1125.2024",
            "3. low": "1089.8416",
            "4. close": "1122.5728",
            "5. volume": "12613333"
        },
        "2006-12-12": {
            "1. open": "1121.3942",
            "2. high": "1141.5226",
            "3. low": "1070.8008",
            "4. close": "1095.3268",
            "5. volume": "21812113"
        },
        "2006-12-11": {
            "1. open": "1148.7762",
            "2. high": "1160.5634",
            "3. low": "1110.6952",
            "4. close": "1122.7542",
            "5. volume": "14420383"
        },
        "2006-12-08": {
            "1. open": "1187.7642",
            "2. high": "1187.7642",
            "3. low": "1145.1948",
            "4. close": "1149.5014",
            "5. volume": "9071217"
        },
        "2006-12-07": {
            "1. open": "1156.9820",
            "2. high": "1186.8572",
            "3. low": "1156.9820",
            "4. close": "1179.3770",
            "5. volume": "9107083"
        },
        "2006-12-06": {
            "1. open": "1164.7338",
            "2. high": "1178.1074",
            "3. low": "1152.0402",
            "4. close": "1160.6538",
            "5. volume": "7806779"
        },
        "2006-12-05": {
            "1. open": "1224.0316",
            "2. high": "1224.0316",
            "3. low": "1147.4162",
            "4. close": "1160.5634",
            "5. volume": "7276662"
        },
        "2006-12-04": {
            "1. open": "1143.3362",
            "2. high": "1157.8432",
            "3. low": "1138.3492",
            "4. close": "1142.5200",
            "5. volume": "4554095"
        },
        "2006-12-01": {
            "1. open": "1134.4504",
            "2. high": "1150.5898",
            "3. low": "1131.5490",
            "4. close": "1143.3362",
            "5. volume": "6076041"
        },
        "2006-11-30": {
            "1. open": "1151.4962",
            "2. high": "1151.4962",
            "3. low": "1125.2024",
            "4. close": "1128.8290",
            "5. volume": "3969626"
        },
        "2006-11-29": {
            "1. open": "1137.7600",
            "2. high": "1146.9628",
            "3. low": "1129.4186",
            "4. close": "1132.5464",
            "5. volume": "3141524"
        },
        "2006-11-28": {
            "1. open": "1155.4858",
            "2. high": "1160.5182",
            "3. low": "1126.2902",
            "4. close": "1134.2690",
            "5. volume": "8327891"
        },
        "2006-11-27": {
            "1. open": "1145.3762",
            "2. high": "1149.6828",
            "3. low": "1133.3174",
            "4. close": "1134.9948",
            "5. volume": "3836757"
        },
        "2006-11-24": {
            "1. open": "1153.0376",
            "2. high": "1155.5764",
            "3. low": "1140.7066",
            "4. close": "1143.8348",
            "5. volume": "3557759"
        },
        "2006-11-23": {
            "1. open": "1161.5608",
            "2. high": "1167.7712",
            "3. low": "1150.2272",
            "4. close": "1152.7658",
            "5. volume": "7016780"
        },
        "2006-11-22": {
            "1. open": "1157.9338",
            "2. high": "1169.6300",
            "3. low": "1154.2164",
            "4. close": "1158.9764",
            "5. volume": "5041126"
        },
        "2006-11-21": {
            "1. open": "1137.8960",
            "2. high": "1159.3394",
            "3. low": "1137.8960",
            "4. close": "1155.0324",
            "5. volume": "4030164"
        },
        "2006-11-20": {
            "1. open": "1142.3840",
            "2. high": "1148.7762",
            "3. low": "1121.1224",
            "4. close": "1140.2534",
            "5. volume": "6445604"
        },
        "2006-11-17": {
            "1. open": "1152.8562",
            "2. high": "1153.0376",
            "3. low": "1137.0348",
            "4. close": "1141.7040",
            "5. volume": "4230355"
        },
        "2006-11-16": {
            "1. open": "1156.9364",
            "2. high": "1162.2860",
            "3. low": "1142.4296",
            "4. close": "1145.6028",
            "5. volume": "5852486"
        },
        "2006-11-15": {
            "1. open": "1160.3364",
            "2. high": "1167.8170",
            "3. low": "1140.7522",
            "4. close": "1144.2884",
            "5. volume": "7727035"
        },
        "2006-11-14": {
            "1. open": "1178.6970",
            "2. high": "1178.6970",
            "3. low": "1154.2164",
            "4. close": "1158.5686",
            "5. volume": "4975959"
        },
        "2006-11-13": {
            "1. open": "1166.0034",
            "2. high": "1171.8970",
            "3. low": "1160.2912",
            "4. close": "1166.7286",
            "5. volume": "4512010"
        },
        "2006-11-10": {
            "1. open": "1160.4724",
            "2. high": "1172.1688",
            "3. low": "1136.1278",
            "4. close": "1166.2300",
            "5. volume": "21533398"
        },
        "2006-11-09": {
            "1. open": "1142.4296",
            "2. high": "1148.3228",
            "3. low": "1127.0156",
            "4. close": "1143.6988",
            "5. volume": "17019393"
        },
        "2006-11-08": {
            "1. open": "1170.7634",
            "2. high": "1174.1636",
            "3. low": "1124.5676",
            "4. close": "1135.1760",
            "5. volume": "18063749"
        },
        "2006-11-07": {
            "1. open": "1192.2972",
            "2. high": "1192.7508",
            "3. low": "1165.2326",
            "4. close": "1169.9022",
            "5. volume": "8336322"
        },
        "2006-11-06": {
            "1. open": "1169.6300",
            "2. high": "1193.1134",
            "3. low": "1161.4698",
            "4. close": "1184.1824",
            "5. volume": "11630453"
        },
        "2006-11-03": {
            "1. open": "1168.5874",
            "2. high": "1171.2622",
            "3. low": "1150.6802",
            "4. close": "1166.8194",
            "5. volume": "9610169"
        },
        "2006-11-02": {
            "1. open": "1146.0562",
            "2. high": "1177.3370",
            "3. low": "1143.1548",
            "4. close": "1163.8272",
            "5. volume": "13058287"
        },
        "2006-11-01": {
            "1. open": "1111.6018",
            "2. high": "1149.6828",
            "3. low": "1106.2978",
            "4. close": "1146.2374",
            "5. volume": "18876635"
        },
        "2006-10-31": {
            "1. open": "1124.2954",
            "2. high": "1124.2954",
            "3. low": "1105.3456",
            "4. close": "1111.7832",
            "5. volume": "5905441"
        },
        "2006-10-30": {
            "1. open": "1101.7190",
            "2. high": "1124.2050",
            "3. low": "1101.7190",
            "4. close": "1117.7224",
            "5. volume": "6069992"
        },
        "2006-10-27": {
            "1. open": "1066.2674",
            "2. high": "1112.5992",
            "3. low": "1066.2674",
            "4. close": "1108.7462",
            "5. volume": "14051748"
        },
        "2006-10-26": {
            "1. open": "1069.8942",
            "2. high": "1082.5880",
            "3. low": "1060.9180",
            "4. close": "1065.5420",
            "5. volume": "6101408"
        },
        "2006-10-23": {
            "1. open": "1090.9746",
            "2. high": "1093.1054",
            "3. low": "1080.9106",
            "4. close": "1082.7240",
            "5. volume": "4570118"
        },
        "2006-10-20": {
            "1. open": "1085.4892",
            "2. high": "1105.0738",
            "3. low": "1085.4892",
            "4. close": "1089.8868",
            "5. volume": "10509793"
        },
        "2006-10-19": {
            "1. open": "1098.9082",
            "2. high": "1105.2552",
            "3. low": "1075.3344",
            "4. close": "1084.0840",
            "5. volume": "14208166"
        },
        "2006-10-18": {
            "1. open": "1098.1830",
            "2. high": "1107.0686",
            "3. low": "1092.5616",
            "4. close": "1095.2816",
            "5. volume": "7744730"
        },
        "2006-10-17": {
            "1. open": "1099.8152",
            "2. high": "1107.0686",
            "3. low": "1092.5616",
            "4. close": "1102.5804",
            "5. volume": "8612824"
        },
        "2006-10-16": {
            "1. open": "1086.2146",
            "2. high": "1105.0286",
            "3. low": "1081.9080",
            "4. close": "1100.1778",
            "5. volume": "12869831"
        },
        "2006-10-13": {
            "1. open": "1065.3608",
            "2. high": "1084.3558",
            "3. low": "1064.1368",
            "4. close": "1079.0970",
            "5. volume": "14164555"
        },
        "2006-10-12": {
            "1. open": "1049.8110",
            "2. high": "1064.1820",
            "3. low": "1036.8000",
            "4. close": "1060.3742",
            "5. volume": "13396217"
        },
        "2006-10-11": {
            "1. open": "1051.6698",
            "2. high": "1053.3924",
            "3. low": "1031.9494",
            "4. close": "1036.5282",
            "5. volume": "9979466"
        },
        "2006-10-10": {
            "1. open": "1048.1336",
            "2. high": "1056.0672",
            "3. low": "1039.9734",
            "4. close": "1042.8296",
            "5. volume": "4200813"
        },
        "2006-10-09": {
            "1. open": "1047.2270",
            "2. high": "1057.8354",
            "3. low": "1044.5070",
            "4. close": "1046.4110",
            "5. volume": "4558795"
        },
        "2006-10-06": {
            "1. open": "1049.9470",
            "2. high": "1064.4542",
            "3. low": "1045.0056",
            "4. close": "1054.5258",
            "5. volume": "8926824"
        },
        "2006-10-05": {
            "1. open": "1049.9470",
            "2. high": "1055.6594",
            "3. low": "1043.8270",
            "4. close": "1047.2722",
            "5. volume": "9363726"
        },
        "2006-10-04": {
            "1. open": "1040.3360",
            "2. high": "1064.4542",
            "3. low": "1037.4348",
            "4. close": "1042.1044",
            "5. volume": "13916473"
        },
        "2006-10-03": {
            "1. open": "1077.1478",
            "2. high": "1077.1478",
            "3. low": "1051.7606",
            "4. close": "1052.9846",
            "5. volume": "4180606"
        },
        "2006-09-29": {
            "1. open": "1062.6408",
            "2. high": "1068.0808",
            "3. low": "1060.0568",
            "4. close": "1061.7794",
            "5. volume": "6341277"
        },
        "2006-09-28": {
            "1. open": "1069.3956",
            "2. high": "1071.7078",
            "3. low": "1054.7072",
            "4. close": "1059.0594",
            "5. volume": "10097386"
        },
        "2006-09-27": {
            "1. open": "1073.5208",
            "2. high": "1078.8706",
            "3. low": "1062.2328",
            "4. close": "1065.4060",
            "5. volume": "7389574"
        },
        "2006-09-26": {
            "1. open": "1054.4806",
            "2. high": "1069.8490",
            "3. low": "1054.4806",
            "4. close": "1068.3530",
            "5. volume": "11574857"
        },
        "2006-09-25": {
            "1. open": "1043.6000",
            "2. high": "1065.3608",
            "3. low": "1043.6000",
            "4. close": "1055.0698",
            "5. volume": "14325569"
        },
        "2006-09-22": {
            "1. open": "1029.0934",
            "2. high": "1049.8110",
            "3. low": "1021.8398",
            "4. close": "1047.4084",
            "5. volume": "15966920"
        },
        "2006-09-21": {
            "1. open": "1021.9758",
            "2. high": "1036.8000",
            "3. low": "1021.9758",
            "4. close": "1032.0398",
            "5. volume": "10563185"
        },
        "2006-09-20": {
            "1. open": "988.2924",
            "2. high": "1025.1038",
            "3. low": "988.2924",
            "4. close": "1022.1114",
            "5. volume": "9933925"
        },
        "2006-09-19": {
            "1. open": "983.9854",
            "2. high": "1038.1148",
            "3. low": "983.9854",
            "4. close": "1013.9966",
            "5. volume": "11340181"
        },
        "2006-09-18": {
            "1. open": "1077.1478",
            "2. high": "1077.1478",
            "3. low": "1022.9276",
            "4. close": "1026.4184",
            "5. volume": "10691781"
        },
        "2006-09-15": {
            "1. open": "1029.0934",
            "2. high": "1036.9812",
            "3. low": "1010.9596",
            "4. close": "1034.0800",
            "5. volume": "10101513"
        },
        "2006-09-14": {
            "1. open": "1017.3062",
            "2. high": "1030.0450",
            "3. low": "1011.3674",
            "4. close": "1020.8876",
            "5. volume": "10224948"
        },
        "2006-09-13": {
            "1. open": "1006.6526",
            "2. high": "1020.7514",
            "3. low": "1006.6526",
            "4. close": "1012.1836",
            "5. volume": "15274336"
        },
        "2006-09-12": {
            "1. open": "988.1106",
            "2. high": "1006.2448",
            "3. low": "974.8730",
            "4. close": "1003.4790",
            "5. volume": "17378021"
        },
        "2006-09-11": {
            "1. open": "1027.0076",
            "2. high": "1027.2798",
            "3. low": "980.5852",
            "4. close": "986.1614",
            "5. volume": "17453961"
        },
        "2006-09-08": {
            "1. open": "1023.4262",
            "2. high": "1028.5490",
            "3. low": "1008.6022",
            "4. close": "1024.8772",
            "5. volume": "10979896"
        },
        "2006-09-07": {
            "1. open": "1027.2798",
            "2. high": "1028.5490",
            "3. low": "1016.9436",
            "4. close": "1020.5250",
            "5. volume": "9389707"
        },
        "2006-09-06": {
            "1. open": "1020.0262",
            "2. high": "1039.0212",
            "3. low": "1020.0262",
            "4. close": "1031.2238",
            "5. volume": "9788579"
        },
        "2006-09-05": {
            "1. open": "1024.5598",
            "2. high": "1027.2798",
            "3. low": "1015.3114",
            "4. close": "1020.2984",
            "5. volume": "5771199"
        },
        "2006-09-04": {
            "1. open": "1007.5592",
            "2. high": "1030.7708",
            "3. low": "1007.5592",
            "4. close": "1025.4664",
            "5. volume": "6386277"
        },
        "2006-09-01": {
            "1. open": "1012.7726",
            "2. high": "1022.7462",
            "3. low": "1012.7726",
            "4. close": "1017.4422",
            "5. volume": "6657384"
        },
        "2006-08-31": {
            "1. open": "1038.0696",
            "2. high": "1038.0696",
            "3. low": "1008.7834",
            "4. close": "1013.3166",
            "5. volume": "11129692"
        },
        "2006-08-30": {
            "1. open": "1003.7060",
            "2. high": "1029.0476",
            "3. low": "1003.7060",
            "4. close": "1023.8798",
            "5. volume": "9782312"
        },
        "2006-08-29": {
            "1. open": "1015.4928",
            "2. high": "1027.1890",
            "3. low": "1010.0978",
            "4. close": "1012.5010",
            "5. volume": "8698876"
        },
        "2006-08-28": {
            "1. open": "1006.4260",
            "2. high": "1019.2102",
            "3. low": "1004.7034",
            "4. close": "1017.3514",
            "5. volume": "6175232"
        },
        "2006-08-25": {
            "1. open": "1016.4902",
            "2. high": "1019.9358",
            "3. low": "999.1724",
            "4. close": "1006.8792",
            "5. volume": "16379101"
        },
        "2006-08-24": {
            "1. open": "959.0058",
            "2. high": "1017.3062",
            "3. low": "956.5580",
            "4. close": "1003.2978",
            "5. volume": "22429937"
        },
        "2006-08-23": {
            "1. open": "960.1846",
            "2. high": "973.6490",
            "3. low": "957.5102",
            "4. close": "962.6780",
            "5. volume": "9501634"
        },
        "2006-08-22": {
            "1. open": "981.9452",
            "2. high": "983.5774",
            "3. low": "958.4620",
            "4. close": "965.4890",
            "5. volume": "10097459"
        },
        "2006-08-21": {
            "1. open": "956.2858",
            "2. high": "972.8782",
            "3. low": "947.4910",
            "4. close": "968.3452",
            "5. volume": "8218322"
        },
        "2006-08-18": {
            "1. open": "964.7182",
            "2. high": "970.1582",
            "3. low": "951.5710",
            "4. close": "957.0114",
            "5. volume": "10692621"
        },
        "2006-08-17": {
            "1. open": "947.4458",
            "2. high": "973.3318",
            "3. low": "941.1444",
            "4. close": "965.9876",
            "5. volume": "18447712"
        },
        "2006-08-16": {
            "1. open": "932.9842",
            "2. high": "955.3792",
            "3. low": "932.9842",
            "4. close": "947.4910",
            "5. volume": "9948850"
        },
        "2006-08-14": {
            "1. open": "916.6636",
            "2. high": "934.7972",
            "3. low": "916.6636",
            "4. close": "933.0294",
            "5. volume": "9247471"
        },
        "2006-08-11": {
            "1. open": "884.1136",
            "2. high": "920.2906",
            "3. low": "884.0226",
            "4. close": "916.7544",
            "5. volume": "19219313"
        },
        "2006-08-10": {
            "1. open": "893.9510",
            "2. high": "898.2576",
            "3. low": "876.8148",
            "4. close": "888.5562",
            "5. volume": "10220813"
        },
        "2006-08-09": {
            "1. open": "884.1136",
            "2. high": "903.0634",
            "3. low": "877.6760",
            "4. close": "894.3590",
            "5. volume": "12049539"
        },
        "2006-08-08": {
            "1. open": "852.2888",
            "2. high": "887.6496",
            "3. low": "852.2888",
            "4. close": "886.2440",
            "5. volume": "10250243"
        },
        "2006-08-07": {
            "1. open": "875.8626",
            "2. high": "878.2200",
            "3. low": "864.0754",
            "4. close": "865.8890",
            "5. volume": "10490467"
        },
        "2006-08-04": {
            "1. open": "895.8098",
            "2. high": "906.2368",
            "3. low": "873.1426",
            "4. close": "877.1318",
            "5. volume": "20137504"
        },
        "2006-08-03": {
            "1. open": "898.8020",
            "2. high": "913.4448",
            "3. low": "891.3214",
            "4. close": "895.9912",
            "5. volume": "16173192"
        },
        "2006-08-02": {
            "1. open": "889.4628",
            "2. high": "899.8898",
            "3. low": "887.8310",
            "4. close": "897.5324",
            "5. volume": "13977294"
        },
        "2006-08-01": {
            "1. open": "887.6040",
            "2. high": "898.3486",
            "3. low": "884.1136",
            "4. close": "890.3240",
            "5. volume": "13779074"
        },
        "2006-07-31": {
            "1. open": "888.5562",
            "2. high": "904.4234",
            "3. low": "885.9722",
            "4. close": "887.6496",
            "5. volume": "10614274"
        },
        "2006-07-28": {
            "1. open": "904.8764",
            "2. high": "910.3170",
            "3. low": "884.0226",
            "4. close": "888.6924",
            "5. volume": "14010261"
        },
        "2006-07-27": {
            "1. open": "906.6900",
            "2. high": "920.3358",
            "3. low": "896.8524",
            "4. close": "905.3752",
            "5. volume": "13432963"
        },
        "2006-07-26": {
            "1. open": "897.7590",
            "2. high": "911.0422",
            "3. low": "890.3698",
            "4. close": "907.0982",
            "5. volume": "11723037"
        },
        "2006-07-25": {
            "1. open": "890.3698",
            "2. high": "899.3006",
            "3. low": "885.8362",
            "4. close": "895.1750",
            "5. volume": "12914411"
        },
        "2006-07-24": {
            "1. open": "876.7692",
            "2. high": "884.0226",
            "3. low": "853.7844",
            "4. close": "881.3936",
            "5. volume": "20384884"
        },
        "2006-07-21": {
            "1. open": "902.0660",
            "2. high": "902.0660",
            "3. low": "866.7956",
            "4. close": "877.2678",
            "5. volume": "25798973"
        },
        "2006-07-20": {
            "1. open": "907.5968",
            "2. high": "915.7118",
            "3. low": "893.2710",
            "4. close": "902.7912",
            "5. volume": "27969860"
        },
        "2006-07-19": {
            "1. open": "920.2906",
            "2. high": "924.8236",
            "3. low": "885.3828",
            "4. close": "890.4602",
            "5. volume": "24102486"
        },
        "2006-07-18": {
            "1. open": "937.5174",
            "2. high": "942.9122",
            "3. low": "896.9432",
            "4. close": "910.5886",
            "5. volume": "26636338"
        },
        "2006-07-17": {
            "1. open": "962.9046",
            "2. high": "968.3452",
            "3. low": "931.1708",
            "4. close": "935.2508",
            "5. volume": "13076394"
        },
        "2006-07-14": {
            "1. open": "965.6250",
            "2. high": "973.7852",
            "3. low": "953.0218",
            "4. close": "965.7608",
            "5. volume": "14026728"
        },
        "2006-07-13": {
            "1. open": "990.1054",
            "2. high": "994.6390",
            "3. low": "970.2490",
            "4. close": "974.7826",
            "5. volume": "14952543"
        },
        "2006-07-12": {
            "1. open": "942.9578",
            "2. high": "997.3590",
            "3. low": "935.7042",
            "4. close": "995.8628",
            "5. volume": "26906178"
        },
        "2006-07-11": {
            "1. open": "950.5740",
            "2. high": "954.2006",
            "3. low": "938.9682",
            "4. close": "950.4832",
            "5. volume": "12879506"
        },
        "2006-07-10": {
            "1. open": "924.8236",
            "2. high": "951.8432",
            "3. low": "924.8236",
            "4. close": "945.8592",
            "5. volume": "16664883"
        },
        "2006-07-07": {
            "1. open": "980.9932",
            "2. high": "991.9190",
            "3. low": "930.2642",
            "4. close": "935.5682",
            "5. volume": "18334453"
        },
        "2006-07-06": {
            "1. open": "979.2252",
            "2. high": "989.1080",
            "3. low": "972.0626",
            "4. close": "981.1292",
            "5. volume": "16801095"
        },
        "2006-07-05": {
            "1. open": "970.1582",
            "2. high": "997.2686",
            "3. low": "963.4490",
            "4. close": "993.0068",
            "5. volume": "13614248"
        },
        "2006-07-04": {
            "1. open": "971.9716",
            "2. high": "981.7640",
            "3. low": "967.6650",
            "4. close": "972.8330",
            "5. volume": "9466237"
        },
        "2006-07-03": {
            "1. open": "959.2780",
            "2. high": "979.2252",
            "3. low": "955.6514",
            "4. close": "971.0652",
            "5. volume": "16817546"
        },
        "2006-06-30": {
            "1. open": "929.3572",
            "2. high": "962.9046",
            "3. low": "929.3572",
            "4. close": "959.9580",
            "5. volume": "17411860"
        },
        "2006-06-29": {
            "1. open": "918.4770",
            "2. high": "933.8908",
            "3. low": "909.6822",
            "4. close": "915.0318",
            "5. volume": "20529721"
        },
        "2006-06-28": {
            "1. open": "884.0226",
            "2. high": "912.4930",
            "3. low": "879.9426",
            "4. close": "907.4152",
            "5. volume": "35668281"
        },
        "2006-06-27": {
            "1. open": "889.4628",
            "2. high": "916.6184",
            "3. low": "888.3296",
            "4. close": "893.5884",
            "5. volume": "46270942"
        },
        "2006-06-26": {
            "1. open": "913.9436",
            "2. high": "928.2238",
            "3. low": "885.8362",
            "4. close": "889.6440",
            "5. volume": "26361346"
        },
        "2006-06-23": {
            "1. open": "884.0226",
            "2. high": "923.0106",
            "3. low": "863.1690",
            "4. close": "917.5248",
            "5. volume": "23171196"
        },
        "2006-06-22": {
            "1. open": "882.2096",
            "2. high": "901.2046",
            "3. low": "876.7692",
            "4. close": "883.0252",
            "5. volume": "16997676"
        },
        "2006-06-21": {
            "1. open": "838.6882",
            "2. high": "878.4014",
            "3. low": "831.4346",
            "4. close": "874.1400",
            "5. volume": "21394060"
        },
        "2006-06-20": {
            "1. open": "847.7552",
            "2. high": "849.5688",
            "3. low": "830.5280",
            "4. close": "837.7364",
            "5. volume": "13925954"
        },
        "2006-06-19": {
            "1. open": "837.8720",
            "2. high": "852.0618",
            "3. low": "833.1120",
            "4. close": "846.0778",
            "5. volume": "15695304"
        },
        "2006-06-16": {
            "1. open": "816.0210",
            "2. high": "855.9154",
            "3. low": "816.0210",
            "4. close": "834.8802",
            "5. volume": "22791214"
        },
        "2006-06-15": {
            "1. open": "793.3536",
            "2. high": "816.0210",
            "3. low": "790.7244",
            "4. close": "811.6690",
            "5. volume": "20521160"
        },
        "2006-06-14": {
            "1. open": "777.9400",
            "2. high": "809.6742",
            "3. low": "764.0224",
            "4. close": "779.1640",
            "5. volume": "26309449"
        },
        "2006-06-13": {
            "1. open": "802.4208",
            "2. high": "806.0474",
            "3. low": "771.5934",
            "4. close": "778.6200",
            "5. volume": "25416690"
        },
        "2006-06-12": {
            "1. open": "834.1546",
            "2. high": "847.2566",
            "3. low": "809.4474",
            "4. close": "818.5596",
            "5. volume": "24054901"
        },
        "2006-06-09": {
            "1. open": "747.9286",
            "2. high": "843.2218",
            "3. low": "742.2164",
            "4. close": "836.0590",
            "5. volume": "53748142"
        },
        "2006-06-08": {
            "1. open": "806.0474",
            "2. high": "809.0848",
            "3. low": "734.4190",
            "4. close": "748.2460",
            "5. volume": "36164591"
        },
        "2006-06-07": {
            "1. open": "822.3680",
            "2. high": "834.1546",
            "3. low": "796.1646",
            "4. close": "808.4504",
            "5. volume": "32397483"
        },
        "2006-06-06": {
            "1. open": "829.6216",
            "2. high": "838.7790",
            "3. low": "816.0210",
            "4. close": "822.0506",
            "5. volume": "25393479"
        },
        "2006-06-05": {
            "1. open": "869.5156",
            "2. high": "880.3962",
            "3. low": "838.7338",
            "4. close": "839.2320",
            "5. volume": "20397620"
        },
        "2006-06-02": {
            "1. open": "838.6882",
            "2. high": "871.9186",
            "3. low": "838.6882",
            "4. close": "868.0198",
            "5. volume": "19149568"
        },
        "2006-06-01": {
            "1. open": "864.0754",
            "2. high": "878.5826",
            "3. low": "838.6882",
            "4. close": "839.0508",
            "5. volume": "21023980"
        },
        "2006-05-31": {
            "1. open": "857.4566",
            "2. high": "872.5078",
            "3. low": "832.8854",
            "4. close": "864.3024",
            "5. volume": "26245785"
        },
        "2006-05-30": {
            "1. open": "866.7956",
            "2. high": "885.4736",
            "3. low": "857.2754",
            "4. close": "866.0250",
            "5. volume": "10895267"
        },
        "2006-05-29": {
            "1. open": "867.7024",
            "2. high": "886.7428",
            "3. low": "862.3980",
            "4. close": "867.2942",
            "5. volume": "11207312"
        },
        "2006-05-26": {
            "1. open": "859.5424",
            "2. high": "898.8020",
            "3. low": "859.5424",
            "4. close": "868.2464",
            "5. volume": "21475112"
        },
        "2006-05-25": {
            "1. open": "852.2888",
            "2. high": "870.3316",
            "3. low": "838.6882",
            "4. close": "859.9502",
            "5. volume": "20132731"
        },
        "2006-05-24": {
            "1. open": "878.5826",
            "2. high": "881.3026",
            "3. low": "848.6618",
            "4. close": "850.9288",
            "5. volume": "23823149"
        },
        "2006-05-23": {
            "1. open": "844.1282",
            "2. high": "889.4176",
            "3. low": "836.0590",
            "4. close": "878.6734",
            "5. volume": "26380123"
        },
        "2006-05-22": {
            "1. open": "896.7164",
            "2. high": "901.8846",
            "3. low": "730.7924",
            "4. close": "844.6726",
            "5. volume": "38570291"
        },
        "2006-05-19": {
            "1. open": "916.6636",
            "2. high": "952.9314",
            "3. low": "870.4224",
            "4. close": "885.4284",
            "5. volume": "41284532"
        },
        "2006-05-18": {
            "1. open": "978.3188",
            "2. high": "979.2252",
            "3. low": "902.1564",
            "4. close": "910.9514",
            "5. volume": "25577711"
        },
        "2006-05-17": {
            "1. open": "961.0006",
            "2. high": "990.0150",
            "3. low": "952.0244",
            "4. close": "985.6628",
            "5. volume": "13312693"
        },
        "2006-05-16": {
            "1. open": "922.1036",
            "2. high": "953.8380",
            "3. low": "885.1110",
            "4. close": "945.9496",
            "5. volume": "37010509"
        },
        "2006-05-15": {
            "1. open": "961.0916",
            "2. high": "970.1582",
            "3. low": "917.5706",
            "4. close": "925.8668",
            "5. volume": "30011327"
        },
        "2006-05-12": {
            "1. open": "1005.2926",
            "2. high": "1005.2926",
            "3. low": "958.8702",
            "4. close": "967.3930",
            "5. volume": "24573534"
        },
        "2006-05-11": {
            "1. open": "1078.4170",
            "2. high": "1078.4170",
            "3. low": "995.9990",
            "4. close": "1005.0660",
            "5. volume": "43262399"
        },
        "2006-05-10": {
            "1. open": "1046.3204",
            "2. high": "1083.4944",
            "3. low": "1032.3120",
            "4. close": "1060.9180",
            "5. volume": "19230870"
        },
        "2006-05-09": {
            "1. open": "1054.2084",
            "2. high": "1059.9206",
            "3. low": "1029.4108",
            "4. close": "1047.1818",
            "5. volume": "17754013"
        },
        "2006-05-08": {
            "1. open": "998.2656",
            "2. high": "1060.6460",
            "3. low": "998.2656",
            "4. close": "1047.8162",
            "5. volume": "22912582"
        },
        "2006-05-05": {
            "1. open": "981.0388",
            "2. high": "1005.5192",
            "3. low": "981.0388",
            "4. close": "996.9056",
            "5. volume": "13198295"
        },
        "2006-05-04": {
            "1. open": "937.5174",
            "2. high": "1017.3062",
            "3. low": "937.5174",
            "4. close": "978.4544",
            "5. volume": "36407376"
        },
        "2006-05-03": {
            "1. open": "934.7972",
            "2. high": "942.9578",
            "3. low": "926.6372",
            "4. close": "938.1974",
            "5. volume": "5898398"
        },
        "2006-05-02": {
            "1. open": "925.7306",
            "2. high": "946.5844",
            "3. low": "925.7306",
            "4. close": "935.2056",
            "5. volume": "6296672"
        },
        "2006-04-28": {
            "1. open": "893.5884",
            "2. high": "916.6636",
            "3. low": "880.3962",
            "4. close": "913.7622",
            "5. volume": "17271642"
        },
        "2006-04-27": {
            "1. open": "888.5562",
            "2. high": "918.4770",
            "3. low": "888.5562",
            "4. close": "903.5164",
            "5. volume": "30858585"
        },
        "2006-04-26": {
            "1. open": "863.1690",
            "2. high": "890.3698",
            "3. low": "863.1690",
            "4. close": "886.6066",
            "5. volume": "14445475"
        },
        "2006-04-25": {
            "1. open": "884.9296",
            "2. high": "891.2762",
            "3. low": "860.5394",
            "4. close": "863.8490",
            "5. volume": "12037538"
        },
        "2006-04-24": {
            "1. open": "883.1162",
            "2. high": "905.7834",
            "3. low": "879.4892",
            "4. close": "885.4284",
            "5. volume": "15956655"
        },
        "2006-04-21": {
            "1. open": "901.2498",
            "2. high": "906.6900",
            "3. low": "865.0276",
            "4. close": "883.3880",
            "5. volume": "27309192"
        },
        "2006-04-20": {
            "1. open": "834.1546",
            "2. high": "906.6448",
            "3. low": "834.1546",
            "4. close": "902.0660",
            "5. volume": "50981915"
        },
        "2006-04-19": {
            "1. open": "807.8608",
            "2. high": "844.3096",
            "3. low": "807.8608",
            "4. close": "834.9256",
            "5. volume": "27523904"
        },
        "2006-04-18": {
            "1. open": "771.5934",
            "2. high": "812.3034",
            "3. low": "771.5934",
            "4. close": "808.0874",
            "5. volume": "22083123"
        },
        "2006-04-17": {
            "1. open": "767.9664",
            "2. high": "776.7612",
            "3. low": "767.3316",
            "4. close": "772.0920",
            "5. volume": "6494861"
        },
        "2006-04-13": {
            "1. open": "752.7792",
            "2. high": "772.8626",
            "3. low": "748.9260",
            "4. close": "768.0120",
            "5. volume": "23849356"
        },
        "2006-04-12": {
            "1. open": "756.1796",
            "2. high": "778.3934",
            "3. low": "744.3926",
            "4. close": "751.2378",
            "5. volume": "23496704"
        },
        "2006-04-10": {
            "1. open": "753.4592",
            "2. high": "760.7128",
            "3. low": "747.3392",
            "4. close": "756.9954",
            "5. volume": "7859871"
        },
        "2006-04-07": {
            "1. open": "760.7128",
            "2. high": "769.6890",
            "3. low": "749.3792",
            "4. close": "754.8196",
            "5. volume": "14817736"
        },
        "2006-04-05": {
            "1. open": "758.8996",
            "2. high": "764.3398",
            "3. low": "754.2300",
            "4. close": "761.2114",
            "5. volume": "8110279"
        },
        "2006-04-04": {
            "1. open": "751.6462",
            "2. high": "764.0224",
            "3. low": "751.6462",
            "4. close": "759.4888",
            "5. volume": "9073107"
        },
        "2006-04-03": {
            "1. open": "721.7252",
            "2. high": "757.0862",
            "3. low": "721.7252",
            "4. close": "751.8726",
            "5. volume": "13598079"
        },
        "2006-03-31": {
            "1. open": "720.8188",
            "2. high": "733.0590",
            "3. low": "717.2370",
            "4. close": "721.9518",
            "5. volume": "329751202"
        },
        "2006-03-30": {
            "1. open": "719.0052",
            "2. high": "730.5202",
            "3. low": "716.7382",
            "4. close": "720.9544",
            "5. volume": "70333314"
        },
        "2006-03-29": {
            "1. open": "717.1918",
            "2. high": "722.9944",
            "3. low": "714.1092",
            "4. close": "719.8666",
            "5. volume": "5177281"
        },
        "2006-03-28": {
            "1. open": "719.9118",
            "2. high": "723.1306",
            "3. low": "713.2026",
            "4. close": "717.2370",
            "5. volume": "149698336"
        },
        "2006-03-27": {
            "1. open": "709.0316",
            "2. high": "722.9944",
            "3. low": "709.0316",
            "4. close": "720.0478",
            "5. volume": "136947426"
        },
        "2006-03-24": {
            "1. open": "704.4982",
            "2. high": "714.4718",
            "3. low": "703.5916",
            "4. close": "709.3038",
            "5. volume": "8974304"
        },
        "2006-03-23": {
            "1. open": "698.1514",
            "2. high": "710.3916",
            "3. low": "696.7458",
            "4. close": "704.6342",
            "5. volume": "12282131"
        },
        "2006-03-22": {
            "1. open": "707.2182",
            "2. high": "712.6582",
            "3. low": "688.5404",
            "4. close": "698.8768",
            "5. volume": "16825913"
        },
        "2006-03-21": {
            "1. open": "702.6846",
            "2. high": "719.9118",
            "3. low": "702.6846",
            "4. close": "707.4904",
            "5. volume": "9886898"
        },
        "2006-03-20": {
            "1. open": "699.0580",
            "2. high": "707.2182",
            "3. low": "699.0580",
            "4. close": "703.7728",
            "5. volume": "7703962"
        },
        "2006-03-17": {
            "1. open": "695.5220",
            "2. high": "708.9408",
            "3. low": "692.0766",
            "4. close": "702.3676",
            "5. volume": "21642078"
        },
        "2006-03-16": {
            "1. open": "677.2974",
            "2. high": "698.1968",
            "3. low": "677.2068",
            "4. close": "696.7914",
            "5. volume": "17298496"
        },
        "2006-03-14": {
            "1. open": "663.6972",
            "2. high": "676.7534",
            "3. low": "661.0676",
            "4. close": "672.8094",
            "5. volume": "14954134"
        },
        "2006-03-13": {
            "1. open": "658.2570",
            "2. high": "671.6760",
            "3. low": "658.2570",
            "4. close": "664.0146",
            "5. volume": "5527623"
        },
        "2006-03-10": {
            "1. open": "658.2570",
            "2. high": "668.3212",
            "3. low": "658.2570",
            "4. close": "663.8332",
            "5. volume": "7460046"
        },
        "2006-03-09": {
            "1. open": "651.9100",
            "2. high": "660.5688",
            "3. low": "645.5634",
            "4. close": "658.8918",
            "5. volume": "11241401"
        },
        "2006-03-08": {
            "1. open": "662.7906",
            "2. high": "665.4198",
            "3. low": "644.7020",
            "4. close": "652.3182",
            "5. volume": "17763357"
        },
        "2006-03-07": {
            "1. open": "664.6946",
            "2. high": "670.4068",
            "3. low": "660.8862",
            "4. close": "663.5610",
            "5. volume": "12962222"
        },
        "2006-03-06": {
            "1. open": "649.1900",
            "2. high": "665.2384",
            "3. low": "648.2834",
            "4. close": "663.6062",
            "5. volume": "18316467"
        },
        "2006-03-03": {
            "1. open": "646.4700",
            "2. high": "651.0034",
            "3. low": "642.6620",
            "4. close": "648.9182",
            "5. volume": "12701775"
        },
        "2006-03-02": {
            "1. open": "641.9820",
            "2. high": "651.8196",
            "3. low": "641.1660",
            "4. close": "646.4700",
            "5. volume": "13846784"
        },
        "2006-03-01": {
            "1. open": "641.9364",
            "2. high": "647.1048",
            "3. low": "637.5846",
            "4. close": "641.8460",
            "5. volume": "9740357"
        },
        "2006-02-28": {
            "1. open": "634.6828",
            "2. high": "647.6034",
            "3. low": "631.0562",
            "4. close": "642.6164",
            "5. volume": "25942760"
        },
        "2006-02-27": {
            "1. open": "636.4964",
            "2. high": "651.9100",
            "3. low": "631.9628",
            "4. close": "634.7736",
            "5. volume": "11144044"
        },
        "2006-02-24": {
            "1. open": "634.6828",
            "2. high": "640.7578",
            "3. low": "634.0028",
            "4. close": "636.7686",
            "5. volume": "6748079"
        },
        "2006-02-23": {
            "1. open": "634.6828",
            "2. high": "641.4378",
            "3. low": "630.2854",
            "4. close": "635.0458",
            "5. volume": "9802874"
        },
        "2006-02-22": {
            "1. open": "631.9628",
            "2. high": "639.6698",
            "3. low": "631.9628",
            "4. close": "636.9950",
            "5. volume": "10567029"
        },
        "2006-02-21": {
            "1. open": "635.5898",
            "2. high": "640.8486",
            "3. low": "629.5602",
            "4. close": "632.7336",
            "5. volume": "7744706"
        },
        "2006-02-20": {
            "1. open": "630.1498",
            "2. high": "637.3124",
            "3. low": "612.1064",
            "4. close": "635.9976",
            "5. volume": "8126771"
        },
        "2006-02-17": {
            "1. open": "632.8698",
            "2. high": "641.4834",
            "3. low": "625.7522",
            "4. close": "628.6084",
            "5. volume": "11495258"
        },
        "2006-02-16": {
            "1. open": "636.9498",
            "2. high": "643.7500",
            "3. low": "629.4698",
            "4. close": "631.7814",
            "5. volume": "9831084"
        },
        "2006-02-15": {
            "1. open": "648.7822",
            "2. high": "651.9100",
            "3. low": "631.5098",
            "4. close": "635.5446",
            "5. volume": "17636853"
        },
        "2006-02-14": {
            "1. open": "649.1900",
            "2. high": "656.8062",
            "3. low": "646.1074",
            "4. close": "647.3764",
            "5. volume": "17543776"
        },
        "2006-02-13": {
            "1. open": "651.9100",
            "2. high": "653.7236",
            "3. low": "648.9634",
            "4. close": "649.6434",
            "5. volume": "6940130"
        },
        "2006-02-10": {
            "1. open": "649.1900",
            "2. high": "655.7636",
            "3. low": "647.5582",
            "4. close": "652.7262",
            "5. volume": "10738154"
        },
        "2006-02-08": {
            "1. open": "652.8170",
            "2. high": "657.3048",
            "3. low": "647.3764",
            "4. close": "649.3712",
            "5. volume": "16578113"
        },
        "2006-02-07": {
            "1. open": "652.8170",
            "2. high": "656.2622",
            "3. low": "640.6672",
            "4. close": "653.1796",
            "5. volume": "19688988"
        },
        "2006-02-06": {
            "1. open": "625.6162",
            "2. high": "654.7210",
            "3. low": "620.6748",
            "4. close": "652.9526",
            "5. volume": "27216688"
        },
        "2006-02-03": {
            "1. open": "641.0298",
            "2. high": "643.7500",
            "3. low": "630.1950",
            "4. close": "631.6002",
            "5. volume": "9839475"
        },
        "2006-02-02": {
            "1. open": "636.4964",
            "2. high": "645.0194",
            "3. low": "635.5898",
            "4. close": "641.7098",
            "5. volume": "11331491"
        },
        "2006-02-01": {
            "1. open": "648.2834",
            "2. high": "651.4570",
            "3. low": "635.9524",
            "4. close": "639.9872",
            "5. volume": "13204376"
        },
        "2006-01-31": {
            "1. open": "644.6564",
            "2. high": "652.2726",
            "3. low": "642.4808",
            "4. close": "647.1048",
            "5. volume": "24842671"
        },
        "2006-01-30": {
            "1. open": "639.2164",
            "2. high": "651.0034",
            "3. low": "639.2164",
            "4. close": "645.1100",
            "5. volume": "22114701"
        },
        "2006-01-27": {
            "1. open": "630.1498",
            "2. high": "637.8112",
            "3. low": "628.3362",
            "4. close": "633.4136",
            "5. volume": "13902517"
        },
        "2006-01-25": {
            "1. open": "630.9654",
            "2. high": "634.2298",
            "3. low": "621.3548",
            "4. close": "623.8936",
            "5. volume": "30969188"
        },
        "2006-01-24": {
            "1. open": "638.9898",
            "2. high": "645.5634",
            "3. low": "624.5736",
            "4. close": "628.6536",
            "5. volume": "29865948"
        },
        "2006-01-23": {
            "1. open": "630.1498",
            "2. high": "639.9420",
            "3. low": "630.1498",
            "4. close": "635.9976",
            "5. volume": "12681173"
        },
        "2006-01-20": {
            "1. open": "639.2164",
            "2. high": "642.8434",
            "3. low": "636.4964",
            "4. close": "637.7202",
            "5. volume": "13159853"
        },
        "2006-01-19": {
            "1. open": "630.1498",
            "2. high": "640.8486",
            "3. low": "625.8428",
            "4. close": "638.4912",
            "5. volume": "37345361"
        },
        "2006-01-18": {
            "1. open": "637.3124",
            "2. high": "659.8436",
            "3. low": "621.9892",
            "4. close": "629.1066",
            "5. volume": "257312556"
        },
        "2006-01-17": {
            "1. open": "589.6904",
            "2. high": "635.4424",
            "3. low": "589.6904",
            "4. close": "629.1050",
            "5. volume": "127142364"
        },
        "2006-01-16": {
            "1. open": "600.5692",
            "2. high": "600.5692",
            "3. low": "585.7254",
            "4. close": "591.7918",
            "5. volume": "59714913"
        },
        "2006-01-13": {
            "1. open": "601.2134",
            "2. high": "607.9912",
            "3. low": "598.5358",
            "4. close": "599.9252",
            "5. volume": "30471674"
        },
        "2006-01-12": {
            "1. open": "600.5354",
            "2. high": "608.2622",
            "3. low": "592.0628",
            "4. close": "601.3826",
            "5. volume": "63785102"
        },
        "2006-01-10": {
            "1. open": "616.8366",
            "2. high": "618.7684",
            "3. low": "602.5690",
            "4. close": "605.6528",
            "5. volume": "37179494"
        },
        "2006-01-09": {
            "1. open": "624.9366",
            "2. high": "628.3254",
            "3. low": "614.1254",
            "4. close": "616.5996",
            "5. volume": "21063020"
        },
        "2006-01-06": {
            "1. open": "625.6142",
            "2. high": "631.5788",
            "3. low": "619.5478",
            "4. close": "623.5132",
            "5. volume": "17011317"
        },
        "2006-01-05": {
            "1. open": "629.6808",
            "2. high": "634.3578",
            "3. low": "623.5810",
            "4. close": "624.6992",
            "5. volume": "16898227"
        },
        "2006-01-04": {
            "1. open": "623.2418",
            "2. high": "634.3578",
            "3. low": "623.2418",
            "4. close": "630.0876",
            "5. volume": "16683967"
        },
        "2006-01-03": {
            "1. open": "610.0248",
            "2. high": "625.6142",
            "3. low": "607.3136",
            "4. close": "623.2418",
            "5. volume": "15536350"
        },
        "2006-01-02": {
            "1. open": "605.5850",
            "2. high": "611.1768",
            "3. low": "604.2972",
            "4. close": "609.0080",
            "5. volume": "10712657"
        },
        "2005-12-30": {
            "1. open": "605.2800",
            "2. high": "610.7024",
            "3. low": "600.2644",
            "4. close": "603.0094",
            "5. volume": "91404216"
        },
        "2005-12-29": {
            "1. open": "594.7742",
            "2. high": "606.6356",
            "3. low": "593.0794",
            "4. close": "604.3990",
            "5. volume": "25779413"
        },
        "2005-12-28": {
            "1. open": "590.3684",
            "2. high": "603.1112",
            "3. low": "589.0466",
            "4. close": "591.3172",
            "5. volume": "48098941"
        },
        "2005-12-27": {
            "1. open": "564.6116",
            "2. high": "589.6904",
            "3. low": "561.5956",
            "4. close": "587.4876",
            "5. volume": "19221494"
        },
        "2005-12-26": {
            "1. open": "569.3562",
            "2. high": "572.6776",
            "3. low": "560.8836",
            "4. close": "564.1370",
            "5. volume": "16147882"
        },
        "2005-12-23": {
            "1. open": "582.2348",
            "2. high": "583.5904",
            "3. low": "569.3902",
            "4. close": "570.9832",
            "5. volume": "14700673"
        },
        "2005-12-22": {
            "1. open": "585.7932",
            "2. high": "589.3516",
            "3. low": "578.1678",
            "4. close": "579.5912",
            "5. volume": "14731281"
        },
        "2005-12-21": {
            "1. open": "578.9136",
            "2. high": "585.2848",
            "3. low": "575.4906",
            "4. close": "582.8786",
            "5. volume": "13126926"
        },
        "2005-12-20": {
            "1. open": "584.2680",
            "2. high": "586.9792",
            "3. low": "577.4902",
            "4. close": "579.3202",
            "5. volume": "9644776"
        },
        "2005-12-19": {
            "1. open": "576.4734",
            "2. high": "583.5904",
            "3. low": "576.4734",
            "4. close": "580.9128",
            "5. volume": "7024638"
        },
        "2005-12-16": {
            "1. open": "576.0668",
            "2. high": "578.2016",
            "3. low": "569.3562",
            "4. close": "575.3888",
            "5. volume": "16225227"
        },
        "2005-12-15": {
            "1. open": "584.2002",
            "2. high": "586.0980",
            "3. low": "569.3562",
            "4. close": "572.9824",
            "5. volume": "13836204"
        },
        "2005-12-14": {
            "1. open": "591.3852",
            "2. high": "592.9438",
            "3. low": "580.5402",
            "4. close": "583.2512",
            "5. volume": "39508140"
        },
        "2005-12-13": {
            "1. open": "587.7250",
            "2. high": "592.8764",
            "3. low": "582.2348",
            "4. close": "590.9784",
            "5. volume": "50319705"
        },
        "2005-12-12": {
            "1. open": "589.5550",
            "2. high": "592.0628",
            "3. low": "582.9124",
            "4. close": "584.8442",
            "5. volume": "44992176"
        },
        "2005-12-09": {
            "1. open": "578.1678",
            "2. high": "586.6404",
            "3. low": "574.9822",
            "4. close": "585.5218",
            "5. volume": "52114277"
        },
        "2005-12-08": {
            "1. open": "572.7116",
            "2. high": "575.6262",
            "3. low": "566.6452",
            "4. close": "573.3556",
            "5. volume": "36354736"
        },
        "2005-12-07": {
            "1. open": "568.0686",
            "2. high": "574.3720",
            "3. low": "562.5784",
            "4. close": "571.7286",
            "5. volume": "14050876"
        },
        "2005-12-06": {
            "1. open": "565.8318",
            "2. high": "573.9654",
            "3. low": "562.3070",
            "4. close": "566.8826",
            "5. volume": "18992309"
        },
        "2005-12-05": {
            "1. open": "569.3562",
            "2. high": "582.2348",
            "3. low": "566.7468",
            "4. close": "568.8140",
            "5. volume": "13933069"
        },
        "2005-12-02": {
            "1. open": "570.0342",
            "2. high": "575.4226",
            "3. low": "566.8148",
            "4. close": "568.7126",
            "5. volume": "13144193"
        },
        "2005-12-01": {
            "1. open": "565.2218",
            "2. high": "571.6948",
            "3. low": "562.5784",
            "4. close": "569.5258",
            "5. volume": "17330219"
        },
        "2005-11-30": {
            "1. open": "577.4224",
            "2. high": "580.2014",
            "3. low": "562.6802",
            "4. close": "564.5442",
            "5. volume": "19608760"
        },
        "2005-11-29": {
            "1. open": "574.1010",
            "2. high": "586.9792",
            "3. low": "570.0342",
            "4. close": "574.8464",
            "5. volume": "32001906"
        },
        "2005-11-28": {
            "1. open": "573.5586",
            "2. high": "576.7444",
            "3. low": "571.8644",
            "4. close": "574.3046",
            "5. volume": "11930303"
        },
        "2005-11-25": {
            "1. open": "574.1010",
            "2. high": "574.4738",
            "3. low": "567.0518",
            "4. close": "571.5930",
            "5. volume": "17319639"
        },
        "2005-11-24": {
            "1. open": "564.7812",
            "2. high": "574.7790",
            "3. low": "564.7812",
            "4. close": "572.3048",
            "5. volume": "16494364"
        },
        "2005-11-23": {
            "1. open": "555.8002",
            "2. high": "564.8150",
            "3. low": "555.2922",
            "4. close": "563.9678",
            "5. volume": "18816315"
        },
        "2005-11-22": {
            "1. open": "561.9004",
            "2. high": "568.6448",
            "3. low": "553.1568",
            "4. close": "555.2582",
            "5. volume": "27373664"
        },
        "2005-11-21": {
            "1. open": "559.1892",
            "2. high": "565.2556",
            "3. low": "556.4780",
            "4. close": "561.7990",
            "5. volume": "18240891"
        },
        "2005-11-18": {
            "1. open": "563.2560",
            "2. high": "565.9336",
            "3. low": "557.5628",
            "4. close": "559.5280",
            "5. volume": "13329605"
        },
        "2005-11-17": {
            "1. open": "555.8002",
            "2. high": "563.5274",
            "3. low": "552.5806",
            "4. close": "562.0700",
            "5. volume": "16320986"
        },
        "2005-11-16": {
            "1. open": "545.6330",
            "2. high": "554.9190",
            "3. low": "542.6170",
            "4. close": "554.1058",
            "5. volume": "17265916"
        },
        "2005-11-14": {
            "1. open": "540.9902",
            "2. high": "544.2096",
            "3. low": "534.4832",
            "4. close": "540.6852",
            "5. volume": "10456386"
        },
        "2005-11-11": {
            "1. open": "533.4328",
            "2. high": "545.0234",
            "3. low": "533.4328",
            "4. close": "539.2278",
            "5. volume": "17968749"
        },
        "2005-11-10": {
            "1. open": "536.8556",
            "2. high": "538.8552",
            "3. low": "531.0266",
            "4. close": "532.4500",
            "5. volume": "11728925"
        },
        "2005-11-09": {
            "1. open": "536.8216",
            "2. high": "542.8880",
            "3. low": "533.7716",
            "4. close": "536.5168",
            "5. volume": "17740300"
        },
        "2005-11-08": {
            "1. open": "534.7884",
            "2. high": "538.5838",
            "3. low": "530.4504",
            "4. close": "535.6356",
            "5. volume": "17398098"
        },
        "2005-11-07": {
            "1. open": "527.1290",
            "2. high": "535.7714",
            "3. low": "522.5878",
            "4. close": "533.5004",
            "5. volume": "14405676"
        },
        "2005-11-02": {
            "1. open": "519.3344",
            "2. high": "528.0102",
            "3. low": "513.2340",
            "4. close": "526.7224",
            "5. volume": "13392663"
        },
        "2005-10-31": {
            "1. open": "502.9314",
            "2. high": "518.5212",
            "3. low": "500.9656",
            "4. close": "516.8602",
            "5. volume": "15838897"
        },
        "2005-10-28": {
            "1. open": "510.3872",
            "2. high": "513.7764",
            "3. low": "499.5762",
            "4. close": "502.4230",
            "5. volume": "22525534"
        },
        "2005-10-27": {
            "1. open": "518.5890",
            "2. high": "521.7068",
            "3. low": "505.6426",
            "4. close": "509.1674",
            "5. volume": "32838148"
        },
        "2005-10-26": {
            "1. open": "518.9956",
            "2. high": "524.7906",
            "3. low": "516.4876",
            "4. close": "517.7414",
            "5. volume": "12653940"
        },
        "2005-10-25": {
            "1. open": "521.8424",
            "2. high": "528.4168",
            "3. low": "513.5050",
            "4. close": "520.2494",
            "5. volume": "22207157"
        },
        "2005-10-24": {
            "1. open": "532.0772",
            "2. high": "532.0772",
            "3. low": "510.7600",
            "4. close": "512.9632",
            "5. volume": "19433395"
        },
        "2005-10-21": {
            "1. open": "508.2184",
            "2. high": "523.2654",
            "3. low": "503.7446",
            "4. close": "522.2152",
            "5. volume": "38038697"
        },
        "2005-10-20": {
            "1. open": "511.6750",
            "2. high": "516.3518",
            "3. low": "499.5426",
            "4. close": "507.2356",
            "5. volume": "23544628"
        },
        "2005-10-19": {
            "1. open": "511.0652",
            "2. high": "513.6408",
            "3. low": "502.2538",
            "4. close": "506.8968",
            "5. volume": "32125850"
        },
        "2005-10-18": {
            "1. open": "525.4008",
            "2. high": "529.1626",
            "3. low": "508.3880",
            "4. close": "513.3358",
            "5. volume": "24927939"
        },
        "2005-10-17": {
            "1. open": "521.9098",
            "2. high": "525.5704",
            "3. low": "514.7932",
            "4. close": "522.7910",
            "5. volume": "22961717"
        },
        "2005-10-14": {
            "1. open": "526.6546",
            "2. high": "526.6546",
            "3. low": "516.2166",
            "4. close": "517.5722",
            "5. volume": "26348973"
        },
        "2005-10-13": {
            "1. open": "535.4660",
            "2. high": "536.8216",
            "3. low": "523.6724",
            "4. close": "525.3668",
            "5. volume": "23277243"
        },
        "2005-10-11": {
            "1. open": "532.0772",
            "2. high": "535.4660",
            "3. low": "524.1808",
            "4. close": "534.2800",
            "5. volume": "19183286"
        },
        "2005-10-10": {
            "1. open": "535.4660",
            "2. high": "537.3640",
            "3. low": "529.3658",
            "4. close": "531.0606",
            "5. volume": "13361417"
        },
        "2005-10-07": {
            "1. open": "535.8048",
            "2. high": "538.8552",
            "3. low": "526.6546",
            "4. close": "534.7546",
            "5. volume": "26685473"
        },
        "2005-10-06": {
            "1. open": "541.5664",
            "2. high": "541.5664",
            "3. low": "532.1448",
            "4. close": "536.0422",
            "5. volume": "23764807"
        },
        "2005-10-05": {
            "1. open": "548.8866",
            "2. high": "549.0222",
            "3. low": "541.2614",
            "4. close": "543.5660",
            "5. volume": "14149655"
        },
        "2005-10-04": {
            "1. open": "540.5156",
            "2. high": "547.5988",
            "3. low": "538.5164",
            "4. close": "546.3110",
            "5. volume": "15379325"
        },
        "2005-10-03": {
            "1. open": "537.4996",
            "2. high": "543.6678",
            "3. low": "535.4660",
            "4. close": "538.3128",
            "5. volume": "16997886"
        },
        "2005-09-30": {
            "1. open": "543.6000",
            "2. high": "549.0222",
            "3. low": "529.5354",
            "4. close": "537.8384",
            "5. volume": "23792710"
        },
        "2005-09-29": {
            "1. open": "545.8366",
            "2. high": "551.3946",
            "3. low": "543.0236",
            "4. close": "547.8024",
            "5. volume": "23048923"
        },
        "2005-09-28": {
            "1. open": "533.4328",
            "2. high": "544.2774",
            "3. low": "532.0772",
            "4. close": "542.4474",
            "5. volume": "25926148"
        },
        "2005-09-27": {
            "1. open": "533.7716",
            "2. high": "539.3296",
            "3. low": "528.6882",
            "4. close": "533.9408",
            "5. volume": "25742093"
        },
        "2005-09-26": {
            "1. open": "511.0652",
            "2. high": "531.6702",
            "3. low": "508.3540",
            "4. close": "529.0270",
            "5. volume": "27916638"
        },
        "2005-09-23": {
            "1. open": "513.7764",
            "2. high": "517.8432",
            "3. low": "500.8982",
            "4. close": "507.2016",
            "5. volume": "35395882"
        },
        "2005-09-22": {
            "1. open": "529.3658",
            "2. high": "531.7380",
            "3. low": "508.4216",
            "4. close": "511.7768",
            "5. volume": "27586850"
        },
        "2005-09-21": {
            "1. open": "523.2654",
            "2. high": "532.0772",
            "3. low": "508.3540",
            "4. close": "530.5182",
            "5. volume": "40413821"
        },
        "2005-09-20": {
            "1. open": "518.5212",
            "2. high": "530.0098",
            "3. low": "511.9802",
            "4. close": "527.6714",
            "5. volume": "28277512"
        },
        "2005-09-19": {
            "1. open": "518.5890",
            "2. high": "519.8766",
            "3. low": "513.9120",
            "4. close": "518.2498",
            "5. volume": "6735432"
        },
        "2005-09-16": {
            "1. open": "517.8770",
            "2. high": "520.2154",
            "3. low": "512.7936",
            "4. close": "518.1480",
            "5. volume": "12340166"
        },
        "2005-09-15": {
            "1. open": "501.5758",
            "2. high": "518.0466",
            "3. low": "501.5758",
            "4. close": "515.7082",
            "5. volume": "15349056"
        },
        "2005-09-14": {
            "1. open": "507.7778",
            "2. high": "511.7428",
            "3. low": "499.2034",
            "4. close": "502.0842",
            "5. volume": "13739444"
        },
        "2005-09-13": {
            "1. open": "510.7260",
            "2. high": "514.4540",
            "3. low": "508.1166",
            "4. close": "509.7096",
            "5. volume": "12506946"
        },
        "2005-09-12": {
            "1. open": "504.9650",
            "2. high": "511.7428",
            "3. low": "504.4566",
            "4. close": "510.4890",
            "5. volume": "8689087"
        },
        "2005-09-09": {
            "1. open": "499.5426",
            "2. high": "504.9650",
            "3. low": "498.2544",
            "4. close": "502.3216",
            "5. volume": "12430958"
        },
        "2005-09-08": {
            "1. open": "496.8310",
            "2. high": "505.4394",
            "3. low": "496.8310",
            "4. close": "500.5250",
            "5. volume": "22619136"
        },
        "2005-09-06": {
            "1. open": "495.4754",
            "2. high": "498.0174",
            "3. low": "491.5106",
            "4. close": "494.1538",
            "5. volume": "7444936"
        },
        "2005-09-05": {
            "1. open": "495.7808",
            "2. high": "499.8136",
            "3. low": "493.4424",
            "4. close": "495.2046",
            "5. volume": "8480893"
        },
        "2005-09-02": {
            "1. open": "492.7644",
            "2. high": "496.7636",
            "3. low": "488.0196",
            "4. close": "495.3742",
            "5. volume": "15939381"
        },
        "2005-09-01": {
            "1. open": "487.3420",
            "2. high": "494.7980",
            "3. low": "484.6308",
            "4. close": "492.5952",
            "5. volume": "14110566"
        },
        "2005-08-31": {
            "1. open": "481.2418",
            "2. high": "490.7312",
            "3. low": "479.8862",
            "4. close": "487.7148",
            "5. volume": "18937981"
        },
        "2005-08-30": {
            "1. open": "475.8534",
            "2. high": "480.9708",
            "3. low": "473.9216",
            "4. close": "479.6488",
            "5. volume": "10853828"
        },
        "2005-08-29": {
            "1. open": "476.4970",
            "2. high": "479.4456",
            "3. low": "469.7192",
            "4. close": "474.4638",
            "5. volume": "14399966"
        },
        "2005-08-26": {
            "1. open": "474.4638",
            "2. high": "477.1750",
            "3. low": "470.2614",
            "4. close": "473.4810",
            "5. volume": "11960637"
        },
        "2005-08-25": {
            "1. open": "473.1078",
            "2. high": "474.7688",
            "3. low": "469.0412",
            "4. close": "472.0576",
            "5. volume": "13047175"
        },
        "2005-08-24": {
            "1. open": "465.6524",
            "2. high": "472.1928",
            "3. low": "463.3140",
            "4. close": "470.9390",
            "5. volume": "22949369"
        },
        "2005-08-23": {
            "1. open": "476.4970",
            "2. high": "478.5306",
            "3. low": "463.0766",
            "4. close": "464.4660",
            "5. volume": "21631022"
        },
        "2005-08-22": {
            "1. open": "481.2418",
            "2. high": "483.5462",
            "3. low": "470.5664",
            "4. close": "473.9216",
            "5. volume": "13883151"
        },
        "2005-08-19": {
            "1. open": "480.5638",
            "2. high": "487.4778",
            "3. low": "475.8868",
            "4. close": "478.2252",
            "5. volume": "16905915"
        },
        "2005-08-18": {
            "1. open": "488.0196",
            "2. high": "492.4256",
            "3. low": "478.0222",
            "4. close": "480.3606",
            "5. volume": "22143428"
        },
        "2005-08-17": {
            "1. open": "474.5312",
            "2. high": "486.2574",
            "3. low": "471.1426",
            "4. close": "484.3256",
            "5. volume": "16552197"
        },
        "2005-08-16": {
            "1. open": "477.8526",
            "2. high": "481.2078",
            "3. low": "471.4134",
            "4. close": "474.3620",
            "5. volume": "15702007"
        },
        "2005-08-12": {
            "1. open": "487.8164",
            "2. high": "489.6804",
            "3. low": "475.8194",
            "4. close": "476.9714",
            "5. volume": "19085653"
        },
        "2005-08-11": {
            "1. open": "488.0196",
            "2. high": "494.7300",
            "3. low": "483.3428",
            "4. close": "486.0204",
            "5. volume": "20440326"
        },
        "2005-08-10": {
            "1. open": "481.9194",
            "2. high": "489.3752",
            "3. low": "481.1060",
            "4. close": "487.5112",
            "5. volume": "18457121"
        },
        "2005-08-09": {
            "1. open": "484.6308",
            "2. high": "491.0700",
            "3. low": "476.1582",
            "4. close": "479.4116",
            "5. volume": "29937551"
        },
        "2005-08-08": {
            "1. open": "495.4754",
            "2. high": "500.7964",
            "3. low": "479.5812",
            "4. close": "482.2586",
            "5. volume": "32756127"
        },
        "2005-08-05": {
            "1. open": "497.8140",
            "2. high": "497.8140",
            "3. low": "490.2228",
            "4. close": "491.9172",
            "5. volume": "40455526"
        },
        "2005-08-04": {
            "1. open": "491.2730",
            "2. high": "507.6760",
            "3. low": "488.4602",
            "4. close": "494.1200",
            "5. volume": "55234755"
        },
        "2005-08-03": {
            "1. open": "502.2538",
            "2. high": "515.1320",
            "3. low": "481.2418",
            "4. close": "483.7498",
            "5. volume": "110092694"
        },
        "2005-08-02": {
            "1. open": "479.2082",
            "2. high": "506.2526",
            "3. low": "479.2082",
            "4. close": "502.8974",
            "5. volume": "32154803"
        },
        "2005-08-01": {
            "1. open": "473.1078",
            "2. high": "481.2078",
            "3. low": "469.7870",
            "4. close": "479.9540",
            "5. volume": "11450226"
        },
        "2005-07-29": {
            "1. open": "474.3960",
            "2. high": "482.1568",
            "3. low": "470.3968",
            "4. close": "476.4292",
            "5. volume": "20791024"
        },
        "2005-07-27": {
            "1. open": "469.3800",
            "2. high": "477.7848",
            "3. low": "467.3468",
            "4. close": "473.3792",
            "5. volume": "26306097"
        },
        "2005-07-26": {
            "1. open": "467.0754",
            "2. high": "469.3800",
            "3. low": "461.0430",
            "4. close": "468.3974",
            "5. volume": "13808713"
        },
        "2005-07-25": {
            "1. open": "466.3300",
            "2. high": "471.4814",
            "3. low": "464.3304",
            "4. close": "465.9572",
            "5. volume": "13538817"
        },
        "2005-07-22": {
            "1. open": "456.3326",
            "2. high": "468.9732",
            "3. low": "456.3326",
            "4. close": "467.4824",
            "5. volume": "10884582"
        },
        "2005-07-21": {
            "1. open": "462.2632",
            "2. high": "464.9744",
            "3. low": "454.4686",
            "4. close": "460.0604",
            "5. volume": "12090646"
        },
        "2005-07-20": {
            "1. open": "451.4182",
            "2. high": "462.6020",
            "3. low": "451.4182",
            "4. close": "460.1280",
            "5. volume": "13732644"
        },
        "2005-07-19": {
            "1. open": "449.3850",
            "2. high": "454.8752",
            "3. low": "448.1986",
            "4. close": "450.6050",
            "5. volume": "11355469"
        },
        "2005-07-18": {
            "1. open": "454.1294",
            "2. high": "456.8406",
            "3. low": "445.9960",
            "4. close": "448.1986",
            "5. volume": "64484705"
        },
        "2005-07-15": {
            "1. open": "437.1844",
            "2. high": "453.8924",
            "3. low": "437.1166",
            "4. close": "451.8248",
            "5. volume": "23115414"
        },
        "2005-07-14": {
            "1. open": "427.8646",
            "2. high": "438.5400",
            "3. low": "421.3238",
            "4. close": "435.2188",
            "5. volume": "25729050"
        },
        "2005-07-13": {
            "1. open": "432.4398",
            "2. high": "435.4222",
            "3. low": "426.3394",
            "4. close": "427.4918",
            "5. volume": "8585301"
        },
        "2005-07-12": {
            "1. open": "428.3730",
            "2. high": "436.1676",
            "3. low": "427.3902",
            "4. close": "432.5754",
            "5. volume": "16761764"
        },
        "2005-07-11": {
            "1. open": "423.6282",
            "2. high": "430.6776",
            "3. low": "421.9338",
            "4. close": "429.0166",
            "5. volume": "12227076"
        },
        "2005-07-08": {
            "1. open": "423.6282",
            "2. high": "426.8138",
            "3. low": "416.9178",
            "4. close": "420.6458",
            "5. volume": "18092371"
        },
        "2005-07-07": {
            "1. open": "435.1508",
            "2. high": "437.1844",
            "3. low": "412.8172",
            "4. close": "416.0706",
            "5. volume": "29432115"
        },
        "2005-07-06": {
            "1. open": "433.7954",
            "2. high": "438.4044",
            "3. low": "433.7954",
            "4. close": "437.2522",
            "5. volume": "17702722"
        },
        "2005-07-05": {
            "1. open": "435.7950",
            "2. high": "440.5732",
            "3. low": "431.4230",
            "4. close": "432.6094",
            "5. volume": "13699039"
        },
        "2005-07-04": {
            "1. open": "434.4732",
            "2. high": "440.0652",
            "3. low": "433.1178",
            "4. close": "436.4046",
            "5. volume": "10374946"
        },
        "2005-07-01": {
            "1. open": "435.1848",
            "2. high": "437.1844",
            "3. low": "431.8296",
            "4. close": "433.5582",
            "5. volume": "7192945"
        },
        "2005-06-30": {
            "1. open": "435.1848",
            "2. high": "442.6746",
            "3. low": "431.2198",
            "4. close": "435.0830",
            "5. volume": "13910577"
        },
        "2005-06-29": {
            "1. open": "418.7478",
            "2. high": "438.5400",
            "3. low": "418.7478",
            "4. close": "435.2188",
            "5. volume": "27943911"
        },
        "2005-06-28": {
            "1. open": "454.1294",
            "2. high": "454.1294",
            "3. low": "424.9838",
            "4. close": "426.4072",
            "5. volume": "29848149"
        },
        "2005-06-27": {
            "1. open": "444.6404",
            "2. high": "457.5186",
            "3. low": "437.2522",
            "4. close": "439.4890",
            "5. volume": "39729644"
        },
        "2005-06-24": {
            "1. open": "437.2184",
            "2. high": "446.3346",
            "3. low": "435.2866",
            "4. close": "443.7592",
            "5. volume": "17218275"
        },
        "2005-06-23": {
            "1. open": "447.2836",
            "2. high": "447.2836",
            "3. low": "438.0656",
            "4. close": "440.9802",
            "5. volume": "24390497"
        },
        "2005-06-22": {
            "1. open": "437.8620",
            "2. high": "447.2836",
            "3. low": "434.1340",
            "4. close": "444.3012",
            "5. volume": "38179237"
        },
        "2005-06-21": {
            "1. open": "427.2884",
            "2. high": "439.8278",
            "3. low": "416.9856",
            "4. close": "437.7942",
            "5. volume": "51754914"
        },
        "2005-06-20": {
            "1. open": "414.8168",
            "2. high": "437.6590",
            "3. low": "414.8168",
            "4. close": "427.2884",
            "5. volume": "79278333"
        },
        "2005-06-17": {
            "1. open": "402.6162",
            "2. high": "412.3766",
            "3. low": "395.8722",
            "4. close": "407.2592",
            "5. volume": "29058828"
        },
        "2005-06-16": {
            "1. open": "391.0258",
            "2. high": "403.0906",
            "3. low": "389.9416",
            "4. close": "400.4474",
            "5. volume": "25189694"
        },
        "2005-06-15": {
            "1. open": "389.7380",
            "2. high": "391.0936",
            "3. low": "386.1796",
            "4. close": "389.7042",
            "5. volume": "13546061"
        },
        "2005-06-14": {
            "1. open": "387.0268",
            "2. high": "389.9076",
            "3. low": "382.9602",
            "4. close": "389.2974",
            "5. volume": "16216085"
        },
        "2005-06-13": {
            "1. open": "387.9418",
            "2. high": "387.9418",
            "3. low": "379.6728",
            "4. close": "385.9422",
            "5. volume": "11953627"
        },
        "2005-06-10": {
            "1. open": "379.5710",
            "2. high": "385.9084",
            "3. low": "379.5710",
            "4. close": "384.1462",
            "5. volume": "18839122"
        },
        "2005-06-09": {
            "1. open": "378.9608",
            "2. high": "382.6210",
            "3. low": "377.8762",
            "4. close": "378.8930",
            "5. volume": "12295417"
        },
        "2005-06-08": {
            "1. open": "371.5050",
            "2. high": "379.5710",
            "3. low": "371.5050",
            "4. close": "378.5542",
            "5. volume": "16307305"
        },
        "2005-06-07": {
            "1. open": "373.4706",
            "2. high": "376.6564",
            "3. low": "369.2682",
            "4. close": "371.3018",
            "5. volume": "13746898"
        },
        "2005-06-06": {
            "1. open": "378.2154",
            "2. high": "383.6378",
            "3. low": "371.6068",
            "4. close": "374.0130",
            "5. volume": "18140028"
        },
        "2005-06-03": {
            "1. open": "359.4062",
            "2. high": "376.1818",
            "3. low": "359.4062",
            "4. close": "374.7584",
            "5. volume": "29978546"
        },
        "2005-06-02": {
            "1. open": "366.7264",
            "2. high": "368.0484",
            "3. low": "358.3218",
            "4. close": "359.0334",
            "5. volume": "11409837"
        },
        "2005-06-01": {
            "1. open": "363.9812",
            "2. high": "368.7260",
            "3. low": "363.3376",
            "4. close": "366.2858",
            "5. volume": "11493304"
        },
        "2005-05-31": {
            "1. open": "356.9660",
            "2. high": "364.4218",
            "3. low": "355.2376",
            "4. close": "362.7952",
            "5. volume": "13957192"
        },
        "2005-05-30": {
            "1. open": "359.9146",
            "2. high": "362.5578",
            "3. low": "356.0174",
            "4. close": "356.9660",
            "5. volume": "8313402"
        },
        "2005-05-27": {
            "1. open": "359.2370",
            "2. high": "365.4724",
            "3. low": "358.6606",
            "4. close": "359.8806",
            "5. volume": "15517120"
        },
        "2005-05-26": {
            "1. open": "360.5926",
            "2. high": "361.4058",
            "3. low": "356.8646",
            "4. close": "359.7454",
            "5. volume": "24517873"
        },
        "2005-05-25": {
            "1. open": "359.5758",
            "2. high": "361.8124",
            "3. low": "356.6950",
            "4. close": "359.5758",
            "5. volume": "13322990"
        },
        "2005-05-24": {
            "1. open": "361.8802",
            "2. high": "363.3036",
            "3. low": "357.3052",
            "4. close": "359.5418",
            "5. volume": "11487182"
        },
        "2005-05-23": {
            "1. open": "353.4754",
            "2. high": "361.1348",
            "3. low": "353.4754",
            "4. close": "359.9824",
            "5. volume": "6747716"
        },
        "2005-05-20": {
            "1. open": "353.6790",
            "2. high": "356.8646",
            "3. low": "349.3748",
            "4. close": "352.7300",
            "5. volume": "16101299"
        },
        "2005-05-19": {
            "1. open": "360.2194",
            "2. high": "362.6256",
            "3. low": "354.1870",
            "4. close": "355.3054",
            "5. volume": "11011547"
        },
        "2005-05-18": {
            "1. open": "369.4040",
            "2. high": "369.4040",
            "3. low": "355.8138",
            "4. close": "359.1690",
            "5. volume": "15882694"
        },
        "2005-05-17": {
            "1. open": "366.3876",
            "2. high": "368.7260",
            "3. low": "355.8478",
            "4. close": "356.5254",
            "5. volume": "15289172"
        },
        "2005-05-16": {
            "1. open": "363.4394",
            "2. high": "368.3872",
            "3. low": "363.4394",
            "4. close": "366.1504",
            "5. volume": "9822063"
        },
        "2005-05-13": {
            "1. open": "365.6082",
            "2. high": "365.6082",
            "3. low": "362.0160",
            "4. close": "363.4394",
            "5. volume": "6862227"
        },
        "2005-05-12": {
            "1. open": "351.7810",
            "2. high": "366.9976",
            "3. low": "351.7810",
            "4. close": "365.3368",
            "5. volume": "19931482"
        },
        "2005-05-11": {
            "1. open": "368.0484",
            "2. high": "370.9288",
            "3. low": "366.1166",
            "4. close": "367.6418",
            "5. volume": "11900922"
        },
        "2005-05-10": {
            "1. open": "375.1650",
            "2. high": "377.6732",
            "3. low": "368.0484",
            "4. close": "368.5902",
            "5. volume": "9183160"
        },
        "2005-05-09": {
            "1. open": "370.7596",
            "2. high": "376.1140",
            "3. low": "370.2512",
            "4. close": "375.1312",
            "5. volume": "11486415"
        },
        "2005-05-06": {
            "1. open": "366.0148",
            "2. high": "373.0640",
            "3. low": "366.0148",
            "4. close": "371.9794",
            "5. volume": "16623170"
        },
        "2005-05-05": {
            "1. open": "369.4718",
            "2. high": "370.7596",
            "3. low": "364.8288",
            "4. close": "366.4554",
            "5. volume": "7852433"
        },
        "2005-05-04": {
            "1. open": "366.0148",
            "2. high": "369.3362",
            "3. low": "365.4046",
            "4. close": "366.6928",
            "5. volume": "9483786"
        },
        "2005-05-03": {
            "1. open": "361.9480",
            "2. high": "368.1836",
            "3. low": "360.5926",
            "4. close": "366.4892",
            "5. volume": "14733276"
        },
        "2005-05-02": {
            "1. open": "357.2034",
            "2. high": "362.7614",
            "3. low": "355.4072",
            "4. close": "361.9142",
            "5. volume": "9962507"
        },
        "2005-04-29": {
            "1. open": "368.0484",
            "2. high": "368.7260",
            "3. low": "355.9156",
            "4. close": "357.6778",
            "5. volume": "14584925"
        },
        "2005-04-28": {
            "1. open": "364.4558",
            "2. high": "368.9974",
            "3. low": "361.4736",
            "4. close": "367.8110",
            "5. volume": "23360330"
        },
        "2005-04-27": {
            "1. open": "374.7584",
            "2. high": "379.2996",
            "3. low": "361.6428",
            "4. close": "365.4046",
            "5. volume": "45320245"
        },
        "2005-04-26": {
            "1. open": "369.4040",
            "2. high": "373.0980",
            "3. low": "366.9298",
            "4. close": "370.8952",
            "5. volume": "11391399"
        },
        "2005-04-25": {
            "1. open": "366.6928",
            "2. high": "372.1152",
            "3. low": "365.7778",
            "4. close": "370.4542",
            "5. volume": "11687527"
        },
        "2005-04-22": {
            "1. open": "371.2680",
            "2. high": "371.9794",
            "3. low": "363.9812",
            "4. close": "370.4882",
            "5. volume": "17295798"
        },
        "2005-04-21": {
            "1. open": "359.2370",
            "2. high": "370.0476",
            "3. low": "355.9156",
            "4. close": "367.6418",
            "5. volume": "17717824"
        },
        "2005-04-20": {
            "1. open": "349.0694",
            "2. high": "360.5246",
            "3. low": "349.0694",
            "4. close": "359.3722",
            "5. volume": "13709159"
        },
        "2005-04-19": {
            "1. open": "352.7974",
            "2. high": "359.2370",
            "3. low": "347.1042",
            "4. close": "348.4598",
            "5. volume": "12575319"
        },
        "2005-04-18": {
            "1. open": "357.1694",
            "2. high": "357.1694",
            "3. low": "349.7474",
            "4. close": "351.3066",
            "5. volume": "13388714"
        },
        "2005-04-15": {
            "1. open": "369.4040",
            "2. high": "369.4040",
            "3. low": "356.5254",
            "4. close": "359.0334",
            "5. volume": "14561141"
        },
        "2005-04-13": {
            "1. open": "372.7926",
            "2. high": "374.7584",
            "3. low": "368.1158",
            "4. close": "369.7088",
            "5. volume": "7922526"
        },
        "2005-04-12": {
            "1. open": "371.4372",
            "2. high": "374.1486",
            "3. low": "369.4040",
            "4. close": "371.8102",
            "5. volume": "12315243"
        },
        "2005-04-11": {
            "1. open": "377.6392",
            "2. high": "377.6392",
            "3. low": "370.1494",
            "4. close": "370.8952",
            "5. volume": "7662539"
        },
        "2005-04-08": {
            "1. open": "380.9266",
            "2. high": "384.2478",
            "3. low": "374.8942",
            "4. close": "377.6392",
            "5. volume": "13299344"
        },
        "2005-04-07": {
            "1. open": "387.0268",
            "2. high": "391.0936",
            "3. low": "381.9434",
            "4. close": "383.2650",
            "5. volume": "12482516"
        },
        "2005-04-06": {
            "1. open": "377.0290",
            "2. high": "388.0098",
            "3. low": "377.0290",
            "4. close": "386.8912",
            "5. volume": "21138911"
        },
        "2005-04-05": {
            "1. open": "382.2822",
            "2. high": "385.5356",
            "3. low": "374.9958",
            "4. close": "376.6224",
            "5. volume": "13368241"
        },
        "2005-04-04": {
            "1. open": "382.9602",
            "2. high": "385.4000",
            "3. low": "378.7578",
            "4. close": "382.7566",
            "5. volume": "8863402"
        },
        "2005-04-01": {
            "1. open": "369.4040",
            "2. high": "384.3158",
            "3. low": "369.4040",
            "4. close": "382.5530",
            "5. volume": "16413530"
        },
        "2005-03-31": {
            "1. open": "369.4040",
            "2. high": "374.9958",
            "3. low": "368.6582",
            "4. close": "370.0476",
            "5. volume": "15418559"
        },
        "2005-03-30": {
            "1. open": "372.7926",
            "2. high": "375.8430",
            "3. low": "365.5064",
            "4. close": "368.0484",
            "5. volume": "23552663"
        },
        "2005-03-29": {
            "1. open": "385.6712",
            "2. high": "385.6712",
            "3. low": "370.4542",
            "4. close": "372.0812",
            "5. volume": "18012247"
        },
        "2005-03-28": {
            "1. open": "381.6042",
            "2. high": "388.9248",
            "3. low": "380.3164",
            "4. close": "384.3496",
            "5. volume": "14447373"
        },
        "2005-03-24": {
            "1. open": "376.8598",
            "2. high": "384.9254",
            "3. low": "376.5206",
            "4. close": "379.6388",
            "5. volume": "30021131"
        },
        "2005-03-23": {
            "1. open": "366.6928",
            "2. high": "386.5864",
            "3. low": "365.9470",
            "4. close": "374.9280",
            "5. volume": "53118414"
        },
        "2005-03-22": {
            "1. open": "380.2486",
            "2. high": "380.2486",
            "3. low": "366.7264",
            "4. close": "369.0312",
            "5. volume": "17231658"
        },
        "2005-03-21": {
            "1. open": "386.3488",
            "2. high": "389.0600",
            "3. low": "378.2154",
            "4. close": "379.2658",
            "5. volume": "11376313"
        },
        "2005-03-18": {
            "1. open": "382.9602",
            "2. high": "388.6534",
            "3. low": "379.5710",
            "4. close": "387.4674",
            "5. volume": "17603854"
        },
        "2005-03-17": {
            "1. open": "389.0600",
            "2. high": "389.0600",
            "3. low": "378.6220",
            "4. close": "380.8926",
            "5. volume": "18000561"
        },
        "2005-03-16": {
            "1. open": "385.7052",
            "2. high": "391.3646",
            "3. low": "384.6546",
            "4. close": "388.7552",
            "5. volume": "19403707"
        },
        "2005-03-15": {
            "1. open": "393.1272",
            "2. high": "395.7704",
            "3. low": "385.8744",
            "4. close": "386.7216",
            "5. volume": "16996844"
        },
        "2005-03-14": {
            "1. open": "398.5494",
            "2. high": "402.6162",
            "3. low": "389.9076",
            "4. close": "392.0764",
            "5. volume": "14189405"
        },
        "2005-03-11": {
            "1. open": "402.6162",
            "2. high": "407.2930",
            "3. low": "396.6516",
            "4. close": "398.3120",
            "5. volume": "20312699"
        },
        "2005-03-10": {
            "1. open": "397.8714",
            "2. high": "404.7854",
            "3. low": "394.4828",
            "4. close": "402.5822",
            "5. volume": "15894889"
        },
        "2005-03-09": {
            "1. open": "403.2942",
            "2. high": "407.2252",
            "3. low": "395.9400",
            "4. close": "398.1428",
            "5. volume": "25470889"
        },
        "2005-03-08": {
            "1. open": "396.8890",
            "2. high": "402.0064",
            "3. low": "394.1436",
            "4. close": "400.2438",
            "5. volume": "24450955"
        },
        "2005-03-07": {
            "1. open": "389.0600",
            "2. high": "399.2950",
            "3. low": "388.3824",
            "4. close": "396.8890",
            "5. volume": "19817261"
        },
        "2005-03-04": {
            "1. open": "379.5710",
            "2. high": "388.5516",
            "3. low": "379.5710",
            "4. close": "387.6366",
            "5. volume": "26122688"
        },
        "2005-03-03": {
            "1. open": "372.7926",
            "2. high": "380.8248",
            "3. low": "372.7926",
            "4. close": "378.5202",
            "5. volume": "17986880"
        },
        "2005-03-02": {
            "1. open": "367.3704",
            "2. high": "373.8094",
            "3. low": "367.3704",
            "4. close": "371.9794",
            "5. volume": "14383103"
        },
        "2005-03-01": {
            "1. open": "377.5374",
            "2. high": "378.2154",
            "3. low": "369.0986",
            "4. close": "370.6238",
            "5. volume": "17428279"
        },
        "2005-02-28": {
            "1. open": "366.0148",
            "2. high": "379.5032",
            "3. low": "362.6936",
            "4. close": "376.8938",
            "5. volume": "34191594"
        },
        "2005-02-25": {
            "1. open": "372.7926",
            "2. high": "373.3010",
            "3. low": "364.7950",
            "4. close": "365.9470",
            "5. volume": "13077145"
        },
        "2005-02-24": {
            "1. open": "372.7926",
            "2. high": "375.3686",
            "3. low": "369.7428",
            "4. close": "370.5220",
            "5. volume": "49515994"
        },
        "2005-02-23": {
            "1. open": "365.2694",
            "2. high": "372.6574",
            "3. low": "364.6592",
            "4. close": "371.4710",
            "5. volume": "16547343"
        },
        "2005-02-22": {
            "1. open": "359.9146",
            "2. high": "366.6928",
            "3. low": "359.9146",
            "4. close": "365.7778",
            "5. volume": "11897175"
        },
        "2005-02-21": {
            "1. open": "362.2868",
            "2. high": "365.3034",
            "3. low": "360.1180",
            "4. close": "361.8124",
            "5. volume": "11053785"
        },
        "2005-02-18": {
            "1. open": "366.0148",
            "2. high": "367.7092",
            "3. low": "360.2534",
            "4. close": "362.2530",
            "5. volume": "12369458"
        },
        "2005-02-17": {
            "1. open": "360.9992",
            "2. high": "364.3204",
            "3. low": "359.3382",
            "4. close": "362.6936",
            "5. volume": "11002510"
        },
        "2005-02-16": {
            "1. open": "366.1166",
            "2. high": "368.5228",
            "3. low": "361.2700",
            "4. close": "362.4564",
            "5. volume": "11477975"
        },
        "2005-02-15": {
            "1. open": "368.7260",
            "2. high": "369.4040",
            "3. low": "362.2190",
            "4. close": "365.3034",
            "5. volume": "15073765"
        },
        "2005-02-14": {
            "1. open": "372.1152",
            "2. high": "375.3686",
            "3. low": "365.0998",
            "4. close": "368.1498",
            "5. volume": "14641151"
        },
        "2005-02-11": {
            "1. open": "368.0484",
            "2. high": "374.0808",
            "3. low": "368.0484",
            "4. close": "371.8102",
            "5. volume": "20958959"
        },
        "2005-02-10": {
            "1. open": "366.0148",
            "2. high": "369.0648",
            "3. low": "360.2534",
            "4. close": "367.6418",
            "5. volume": "11675235"
        },
        "2005-02-09": {
            "1. open": "362.6596",
            "2. high": "365.9808",
            "3. low": "362.1512",
            "4. close": "364.0830",
            "5. volume": "7441592"
        },
        "2005-02-08": {
            "1. open": "357.8814",
            "2. high": "363.4728",
            "3. low": "357.8814",
            "4. close": "361.5076",
            "5. volume": "9198174"
        },
        "2005-02-07": {
            "1. open": "364.3204",
            "2. high": "365.9470",
            "3. low": "353.1366",
            "4. close": "359.3382",
            "5. volume": "9380476"
        },
        "2005-02-04": {
            "1. open": "367.3704",
            "2. high": "369.6750",
            "3. low": "360.9652",
            "4. close": "363.5406",
            "5. volume": "14332296"
        },
        "2005-02-03": {
            "1. open": "362.6256",
            "2. high": "368.3872",
            "3. low": "362.6256",
            "4. close": "366.7602",
            "5. volume": "8457706"
        },
        "2005-02-02": {
            "1. open": "370.7596",
            "2. high": "371.0984",
            "3. low": "355.1698",
            "4. close": "361.8464",
            "5. volume": "16445519"
        },
        "2005-02-01": {
            "1. open": "362.6256",
            "2. high": "370.7256",
            "3. low": "359.3044",
            "4. close": "367.7770",
            "5. volume": "41525717"
        },
        "2005-01-31": {
            "1. open": "354.8310",
            "2. high": "362.4904",
            "3. low": "354.1534",
            "4. close": "361.0330",
            "5. volume": "20669559"
        },
        "2005-01-28": {
            "1. open": "342.2916",
            "2. high": "355.1024",
            "3. low": "342.2916",
            "4. close": "354.3226",
            "5. volume": "33198868"
        },
        "2005-01-27": {
            "1. open": "342.2916",
            "2. high": "347.7140",
            "3. low": "340.9360",
            "4. close": "343.1048",
            "5. volume": "39259645"
        },
        "2005-01-25": {
            "1. open": "342.9696",
            "2. high": "345.9178",
            "3. low": "337.6826",
            "4. close": "339.8514",
            "5. volume": "51507599"
        },
        "2005-01-24": {
            "1. open": "351.1030",
            "2. high": "353.4754",
            "3. low": "342.3256",
            "4. close": "343.3084",
            "5. volume": "32549871"
        },
        "2005-01-20": {
            "1. open": "346.3584",
            "2. high": "348.8664",
            "3. low": "341.6814",
            "4. close": "346.4940",
            "5. volume": "25384627"
        },
        "2005-01-19": {
            "1. open": "349.0694",
            "2. high": "351.1370",
            "3. low": "346.3584",
            "4. close": "347.8156",
            "5. volume": "25683436"
        },
        "2005-01-18": {
            "1. open": "349.0694",
            "2. high": "353.9838",
            "3. low": "345.1724",
            "4. close": "346.5280",
            "5. volume": "48248866"
        },
        "2005-01-17": {
            "1. open": "348.3918",
            "2. high": "351.1030",
            "3. low": "342.3594",
            "4. close": "346.6636",
            "5. volume": "33255272"
        },
        "2005-01-14": {
            "1. open": "353.8142",
            "2. high": "354.4922",
            "3. low": "346.4262",
            "4. close": "347.9514",
            "5. volume": "26481737"
        },
        "2005-01-13": {
            "1. open": "353.1366",
            "2. high": "356.1866",
            "3. low": "351.7810",
            "4. close": "352.5944",
            "5. volume": "27158032"
        },
        "2005-01-12": {
            "1. open": "353.1366",
            "2. high": "359.8466",
            "3. low": "349.0694",
            "4. close": "351.3066",
            "5. volume": "28942282"
        },
        "2005-01-11": {
            "1. open": "362.7274",
            "2. high": "362.7274",
            "3. low": "354.5262",
            "4. close": "356.2544",
            "5. volume": "15124265"
        },
        "2005-01-10": {
            "1. open": "371.3018",
            "2. high": "375.3686",
            "3. low": "359.4062",
            "4. close": "361.6088",
            "5. volume": "17497895"
        },
        "2005-01-07": {
            "1. open": "357.8814",
            "2. high": "371.0984",
            "3. low": "357.5760",
            "4. close": "366.5910",
            "5. volume": "33939683"
        },
        "2005-01-06": {
            "1. open": "355.8478",
            "2. high": "363.6424",
            "3. low": "354.2208",
            "4. close": "356.4918",
            "5. volume": "26893030"
        },
        "2005-01-05": {
            "1. open": "356.1866",
            "2. high": "361.9480",
            "3. low": "349.9170",
            "4. close": "359.1690",
            "5. volume": "33908526"
        },
        "2005-01-04": {
            "1. open": "362.6256",
            "2. high": "369.3700",
            "3. low": "358.8978",
            "4. close": "359.7788",
            "5. volume": "20119882"
        },
        "2005-01-03": {
            "1. open": "352.4926",
            "2. high": "369.0648",
            "3. low": "352.4926",
            "4. close": "368.1158",
            "5. volume": "23685839"
        }
    }
}