{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "SHOP.TRT",
        "3. Last Refreshed": "2026-06-16",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-06-16": {
            "1. open": "157.0100",
            "2. high": "160.3600",
            "3. low": "156.2500",
            "4. close": "158.4900",
            "5. volume": "1726648"
        },
        "2026-06-15": {
            "1. open": "155.0000",
            "2. high": "161.3000",
            "3. low": "154.1800",
            "4. close": "157.2700",
            "5. volume": "1742600"
        },
        "2026-06-12": {
            "1. open": "154.2000",
            "2. high": "155.0000",
            "3. low": "149.5000",
            "4. close": "151.4700",
            "5. volume": "1926700"
        },
        "2026-06-11": {
            "1. open": "150.1900",
            "2. high": "154.3400",
            "3. low": "146.0000",
            "4. close": "154.2200",
            "5. volume": "1953100"
        },
        "2026-06-10": {
            "1. open": "151.0100",
            "2. high": "153.5700",
            "3. low": "148.0500",
            "4. close": "150.9300",
            "5. volume": "1587500"
        },
        "2026-06-09": {
            "1. open": "154.6400",
            "2. high": "162.9900",
            "3. low": "149.7300",
            "4. close": "154.1300",
            "5. volume": "1495900"
        },
        "2026-06-08": {
            "1. open": "157.5000",
            "2. high": "159.8800",
            "3. low": "154.3000",
            "4. close": "154.6500",
            "5. volume": "1821700"
        },
        "2026-06-05": {
            "1. open": "158.9100",
            "2. high": "161.0000",
            "3. low": "151.0600",
            "4. close": "152.7900",
            "5. volume": "1480700"
        },
        "2026-06-04": {
            "1. open": "160.5200",
            "2. high": "163.6900",
            "3. low": "158.7000",
            "4. close": "161.5400",
            "5. volume": "1201900"
        },
        "2026-06-03": {
            "1. open": "159.8700",
            "2. high": "160.0000",
            "3. low": "156.3000",
            "4. close": "157.0800",
            "5. volume": "1906200"
        },
        "2026-06-02": {
            "1. open": "167.5900",
            "2. high": "168.3000",
            "3. low": "159.8600",
            "4. close": "161.9500",
            "5. volume": "2274700"
        },
        "2026-06-01": {
            "1. open": "166.1900",
            "2. high": "172.4600",
            "3. low": "164.9200",
            "4. close": "171.6700",
            "5. volume": "1948600"
        },
        "2026-05-29": {
            "1. open": "159.8900",
            "2. high": "165.1600",
            "3. low": "156.5100",
            "4. close": "164.4100",
            "5. volume": "5533300"
        },
        "2026-05-28": {
            "1. open": "147.2800",
            "2. high": "158.7900",
            "3. low": "147.2800",
            "4. close": "158.4100",
            "5. volume": "3301000"
        },
        "2026-05-27": {
            "1. open": "144.0400",
            "2. high": "150.8600",
            "3. low": "143.7500",
            "4. close": "147.4700",
            "5. volume": "1592900"
        },
        "2026-05-26": {
            "1. open": "142.6900",
            "2. high": "145.1100",
            "3. low": "141.3000",
            "4. close": "144.8900",
            "5. volume": "1170500"
        },
        "2026-05-25": {
            "1. open": "144.8300",
            "2. high": "145.6700",
            "3. low": "143.8000",
            "4. close": "144.8800",
            "5. volume": "457100"
        },
        "2026-05-22": {
            "1. open": "145.6500",
            "2. high": "148.6900",
            "3. low": "142.2500",
            "4. close": "142.5000",
            "5. volume": "1515800"
        },
        "2026-05-21": {
            "1. open": "142.0000",
            "2. high": "146.6000",
            "3. low": "140.1200",
            "4. close": "144.5100",
            "5. volume": "2074900"
        },
        "2026-05-20": {
            "1. open": "137.7900",
            "2. high": "144.4900",
            "3. low": "136.5400",
            "4. close": "144.3200",
            "5. volume": "2033100"
        },
        "2026-05-19": {
            "1. open": "141.7400",
            "2. high": "144.3400",
            "3. low": "138.5100",
            "4. close": "139.0100",
            "5. volume": "2368300"
        },
        "2026-05-15": {
            "1. open": "133.0000",
            "2. high": "139.3300",
            "3. low": "132.1100",
            "4. close": "137.9400",
            "5. volume": "1871700"
        },
        "2026-05-14": {
            "1. open": "131.0600",
            "2. high": "134.4200",
            "3. low": "129.0100",
            "4. close": "133.6900",
            "5. volume": "2064500"
        },
        "2026-05-13": {
            "1. open": "135.5900",
            "2. high": "135.5900",
            "3. low": "129.6400",
            "4. close": "130.7100",
            "5. volume": "3344400"
        },
        "2026-05-12": {
            "1. open": "140.3500",
            "2. high": "141.4600",
            "3. low": "135.1500",
            "4. close": "136.8700",
            "5. volume": "2326800"
        },
        "2026-05-11": {
            "1. open": "147.0000",
            "2. high": "148.1200",
            "3. low": "140.0900",
            "4. close": "140.2800",
            "5. volume": "3215800"
        },
        "2026-05-08": {
            "1. open": "152.0000",
            "2. high": "152.8500",
            "3. low": "146.9500",
            "4. close": "150.6800",
            "5. volume": "2422100"
        },
        "2026-05-07": {
            "1. open": "145.9300",
            "2. high": "152.8000",
            "3. low": "145.6800",
            "4. close": "152.5700",
            "5. volume": "2887900"
        },
        "2026-05-06": {
            "1. open": "149.4400",
            "2. high": "149.5000",
            "3. low": "142.2200",
            "4. close": "144.2700",
            "5. volume": "3866400"
        },
        "2026-05-05": {
            "1. open": "157.6500",
            "2. high": "161.9800",
            "3. low": "143.8100",
            "4. close": "146.2800",
            "5. volume": "5221000"
        },
        "2026-05-04": {
            "1. open": "173.0100",
            "2. high": "176.1300",
            "3. low": "170.3500",
            "4. close": "173.3700",
            "5. volume": "1299300"
        },
        "2026-05-01": {
            "1. open": "167.4500",
            "2. high": "173.8400",
            "3. low": "166.8800",
            "4. close": "173.4800",
            "5. volume": "1349000"
        },
        "2026-04-30": {
            "1. open": "166.0300",
            "2. high": "167.2700",
            "3. low": "161.4600",
            "4. close": "164.8800",
            "5. volume": "1610300"
        },
        "2026-04-29": {
            "1. open": "166.5000",
            "2. high": "166.9900",
            "3. low": "163.5000",
            "4. close": "166.0600",
            "5. volume": "1286300"
        },
        "2026-04-28": {
            "1. open": "168.0000",
            "2. high": "174.0000",
            "3. low": "166.9100",
            "4. close": "167.1700",
            "5. volume": "1163700"
        },
        "2026-04-27": {
            "1. open": "169.1800",
            "2. high": "171.5800",
            "3. low": "167.5100",
            "4. close": "169.4900",
            "5. volume": "1578800"
        },
        "2026-04-24": {
            "1. open": "171.1000",
            "2. high": "172.8500",
            "3. low": "166.5400",
            "4. close": "171.8800",
            "5. volume": "1177100"
        },
        "2026-04-23": {
            "1. open": "177.9200",
            "2. high": "178.0250",
            "3. low": "166.9300",
            "4. close": "170.2700",
            "5. volume": "1573600"
        },
        "2026-04-22": {
            "1. open": "181.8900",
            "2. high": "182.2100",
            "3. low": "179.3100",
            "4. close": "180.6200",
            "5. volume": "958400"
        },
        "2026-04-21": {
            "1. open": "185.5800",
            "2. high": "187.2000",
            "3. low": "178.8800",
            "4. close": "179.1900",
            "5. volume": "1448200"
        },
        "2026-04-20": {
            "1. open": "177.8700",
            "2. high": "184.6000",
            "3. low": "177.1700",
            "4. close": "184.5300",
            "5. volume": "1289900"
        },
        "2026-04-17": {
            "1. open": "178.0000",
            "2. high": "182.0800",
            "3. low": "177.8900",
            "4. close": "179.4900",
            "5. volume": "1583200"
        },
        "2026-04-16": {
            "1. open": "178.3300",
            "2. high": "179.1900",
            "3. low": "172.5600",
            "4. close": "174.1200",
            "5. volume": "1231900"
        },
        "2026-04-15": {
            "1. open": "164.2200",
            "2. high": "175.1900",
            "3. low": "162.9600",
            "4. close": "175.1900",
            "5. volume": "2519400"
        },
        "2026-04-14": {
            "1. open": "161.0000",
            "2. high": "163.8900",
            "3. low": "159.2500",
            "4. close": "162.0300",
            "5. volume": "2538700"
        },
        "2026-04-13": {
            "1. open": "152.1600",
            "2. high": "159.6900",
            "3. low": "151.4900",
            "4. close": "158.6400",
            "5. volume": "2103200"
        },
        "2026-04-10": {
            "1. open": "156.1800",
            "2. high": "157.0300",
            "3. low": "150.6400",
            "4. close": "153.5500",
            "5. volume": "2713900"
        },
        "2026-04-09": {
            "1. open": "166.5500",
            "2. high": "166.5600",
            "3. low": "154.7200",
            "4. close": "155.4300",
            "5. volume": "2725700"
        },
        "2026-04-08": {
            "1. open": "171.9100",
            "2. high": "175.3300",
            "3. low": "165.7300",
            "4. close": "166.2700",
            "5. volume": "1725200"
        },
        "2026-04-07": {
            "1. open": "163.1500",
            "2. high": "164.0000",
            "3. low": "158.0700",
            "4. close": "162.9800",
            "5. volume": "3003300"
        },
        "2026-04-06": {
            "1. open": "164.5700",
            "2. high": "168.1200",
            "3. low": "163.1000",
            "4. close": "165.3700",
            "5. volume": "1305000"
        },
        "2026-04-02": {
            "1. open": "159.9800",
            "2. high": "166.5100",
            "3. low": "155.9200",
            "4. close": "164.5800",
            "5. volume": "1515600"
        },
        "2026-04-01": {
            "1. open": "167.9800",
            "2. high": "167.9800",
            "3. low": "161.5000",
            "4. close": "164.7000",
            "5. volume": "1386000"
        },
        "2026-03-31": {
            "1. open": "158.6500",
            "2. high": "166.0900",
            "3. low": "155.0100",
            "4. close": "165.0600",
            "5. volume": "2273000"
        },
        "2026-03-30": {
            "1. open": "157.6200",
            "2. high": "159.5200",
            "3. low": "154.1100",
            "4. close": "155.7800",
            "5. volume": "1608800"
        },
        "2026-03-27": {
            "1. open": "157.8900",
            "2. high": "159.3400",
            "3. low": "153.0000",
            "4. close": "155.4200",
            "5. volume": "1592000"
        },
        "2026-03-26": {
            "1. open": "160.6000",
            "2. high": "166.8900",
            "3. low": "159.1500",
            "4. close": "159.9500",
            "5. volume": "1102000"
        },
        "2026-03-25": {
            "1. open": "164.6200",
            "2. high": "167.2700",
            "3. low": "159.6400",
            "4. close": "163.7200",
            "5. volume": "1849500"
        },
        "2026-03-24": {
            "1. open": "163.4900",
            "2. high": "163.7000",
            "3. low": "157.7500",
            "4. close": "159.8400",
            "5. volume": "2279900"
        },
        "2026-03-23": {
            "1. open": "164.0000",
            "2. high": "168.3000",
            "3. low": "162.9800",
            "4. close": "166.1800",
            "5. volume": "1799800"
        },
        "2026-03-20": {
            "1. open": "166.1600",
            "2. high": "166.8000",
            "3. low": "158.4700",
            "4. close": "160.6400",
            "5. volume": "5836500"
        },
        "2026-03-19": {
            "1. open": "167.5800",
            "2. high": "171.0700",
            "3. low": "165.5100",
            "4. close": "168.2600",
            "5. volume": "1035200"
        },
        "2026-03-18": {
            "1. open": "173.9900",
            "2. high": "176.5600",
            "3. low": "169.6500",
            "4. close": "170.0600",
            "5. volume": "1116700"
        },
        "2026-03-17": {
            "1. open": "174.0000",
            "2. high": "182.0000",
            "3. low": "174.0000",
            "4. close": "175.1400",
            "5. volume": "1334900"
        },
        "2026-03-16": {
            "1. open": "172.0200",
            "2. high": "174.6000",
            "3. low": "170.4900",
            "4. close": "173.2100",
            "5. volume": "1149300"
        },
        "2026-03-13": {
            "1. open": "173.5900",
            "2. high": "176.5300",
            "3. low": "166.5000",
            "4. close": "168.8300",
            "5. volume": "1353392"
        },
        "2026-03-12": {
            "1. open": "173.7600",
            "2. high": "179.1900",
            "3. low": "171.3300",
            "4. close": "171.9400",
            "5. volume": "2248200"
        },
        "2026-03-11": {
            "1. open": "176.2800",
            "2. high": "182.6500",
            "3. low": "172.1500",
            "4. close": "175.9700",
            "5. volume": "1261500"
        },
        "2026-03-10": {
            "1. open": "181.5000",
            "2. high": "181.9600",
            "3. low": "174.0600",
            "4. close": "175.7800",
            "5. volume": "1615937"
        },
        "2026-03-09": {
            "1. open": "174.4000",
            "2. high": "182.9100",
            "3. low": "173.9500",
            "4. close": "181.4200",
            "5. volume": "1736135"
        },
        "2026-03-06": {
            "1. open": "178.4300",
            "2. high": "183.3800",
            "3. low": "174.7400",
            "4. close": "176.7800",
            "5. volume": "2426400"
        },
        "2026-03-05": {
            "1. open": "175.4100",
            "2. high": "185.4400",
            "3. low": "175.2000",
            "4. close": "184.2600",
            "5. volume": "2425900"
        },
        "2026-03-04": {
            "1. open": "167.6400",
            "2. high": "177.9500",
            "3. low": "166.6700",
            "4. close": "176.7500",
            "5. volume": "1923500"
        },
        "2026-03-03": {
            "1. open": "158.0000",
            "2. high": "166.7900",
            "3. low": "154.5000",
            "4. close": "166.6700",
            "5. volume": "2539800"
        },
        "2026-03-02": {
            "1. open": "158.3300",
            "2. high": "164.7600",
            "3. low": "156.6600",
            "4. close": "163.3200",
            "5. volume": "1415400"
        },
        "2026-02-27": {
            "1. open": "168.0900",
            "2. high": "169.2500",
            "3. low": "161.7000",
            "4. close": "164.6700",
            "5. volume": "3046500"
        },
        "2026-02-26": {
            "1. open": "166.0700",
            "2. high": "172.3700",
            "3. low": "165.3000",
            "4. close": "172.1500",
            "5. volume": "1630400"
        },
        "2026-02-25": {
            "1. open": "161.6200",
            "2. high": "169.4500",
            "3. low": "161.1500",
            "4. close": "164.6400",
            "5. volume": "1562200"
        },
        "2026-02-24": {
            "1. open": "160.5000",
            "2. high": "164.9400",
            "3. low": "158.9200",
            "4. close": "160.4600",
            "5. volume": "1847700"
        },
        "2026-02-23": {
            "1. open": "170.1800",
            "2. high": "170.1800",
            "3. low": "158.6700",
            "4. close": "160.6700",
            "5. volume": "1801900"
        },
        "2026-02-20": {
            "1. open": "167.1600",
            "2. high": "179.3000",
            "3. low": "165.6600",
            "4. close": "172.8900",
            "5. volume": "1825100"
        },
        "2026-02-19": {
            "1. open": "166.4400",
            "2. high": "170.5400",
            "3. low": "164.0300",
            "4. close": "169.6100",
            "5. volume": "1384300"
        },
        "2026-02-18": {
            "1. open": "154.6000",
            "2. high": "170.6300",
            "3. low": "153.9000",
            "4. close": "166.5700",
            "5. volume": "2113600"
        },
        "2026-02-17": {
            "1. open": "154.2200",
            "2. high": "159.2500",
            "3. low": "151.9500",
            "4. close": "154.8000",
            "5. volume": "1425700"
        },
        "2026-02-13": {
            "1. open": "149.7600",
            "2. high": "154.2800",
            "3. low": "146.2500",
            "4. close": "153.8800",
            "5. volume": "2231300"
        },
        "2026-02-12": {
            "1. open": "163.7900",
            "2. high": "164.0000",
            "3. low": "143.0000",
            "4. close": "150.5500",
            "5. volume": "4384000"
        },
        "2026-02-11": {
            "1. open": "189.5900",
            "2. high": "189.5900",
            "3. low": "148.7500",
            "4. close": "160.4100",
            "5. volume": "5164200"
        },
        "2026-02-10": {
            "1. open": "166.5000",
            "2. high": "174.2500",
            "3. low": "166.0100",
            "4. close": "172.5400",
            "5. volume": "2613400"
        },
        "2026-02-09": {
            "1. open": "152.4200",
            "2. high": "162.7900",
            "3. low": "150.7500",
            "4. close": "160.6400",
            "5. volume": "2367300"
        },
        "2026-02-06": {
            "1. open": "153.8500",
            "2. high": "156.8800",
            "3. low": "149.9000",
            "4. close": "153.0600",
            "5. volume": "2145000"
        },
        "2026-02-05": {
            "1. open": "153.6200",
            "2. high": "158.1400",
            "3. low": "148.7400",
            "4. close": "152.4100",
            "5. volume": "2395200"
        },
        "2026-02-04": {
            "1. open": "159.7000",
            "2. high": "159.7000",
            "3. low": "150.1700",
            "4. close": "156.7200",
            "5. volume": "3191600"
        },
        "2026-02-03": {
            "1. open": "179.0000",
            "2. high": "179.7450",
            "3. low": "160.4700",
            "4. close": "163.1800",
            "5. volume": "3029500"
        },
        "2026-02-02": {
            "1. open": "180.5300",
            "2. high": "186.7400",
            "3. low": "178.7200",
            "4. close": "180.6200",
            "5. volume": "2012200"
        },
        "2026-01-30": {
            "1. open": "190.1400",
            "2. high": "191.6600",
            "3. low": "177.4200",
            "4. close": "178.6700",
            "5. volume": "2764200"
        },
        "2026-01-29": {
            "1. open": "191.5500",
            "2. high": "194.5500",
            "3. low": "185.8100",
            "4. close": "193.5300",
            "5. volume": "2867700"
        },
        "2026-01-28": {
            "1. open": "187.9300",
            "2. high": "192.2900",
            "3. low": "186.7700",
            "4. close": "188.5900",
            "5. volume": "1561000"
        },
        "2026-01-27": {
            "1. open": "187.5300",
            "2. high": "188.0700",
            "3. low": "184.5400",
            "4. close": "186.8200",
            "5. volume": "1118700"
        },
        "2026-01-26": {
            "1. open": "188.5800",
            "2. high": "189.1600",
            "3. low": "186.0400",
            "4. close": "187.0300",
            "5. volume": "1853200"
        },
        "2026-01-23": {
            "1. open": "189.2400",
            "2. high": "192.0400",
            "3. low": "185.3300",
            "4. close": "189.0400",
            "5. volume": "1614800"
        },
        "2026-01-22": {
            "1. open": "195.9900",
            "2. high": "199.0000",
            "3. low": "189.2300",
            "4. close": "189.6900",
            "5. volume": "2439300"
        },
        "2026-01-21": {
            "1. open": "201.6500",
            "2. high": "201.6500",
            "3. low": "190.4000",
            "4. close": "191.5800",
            "5. volume": "2507700"
        },
        "2026-01-20": {
            "1. open": "209.1900",
            "2. high": "209.8800",
            "3. low": "199.0300",
            "4. close": "200.0600",
            "5. volume": "2393500"
        },
        "2026-01-19": {
            "1. open": "213.7400",
            "2. high": "214.9100",
            "3. low": "211.0000",
            "4. close": "214.1500",
            "5. volume": "369000"
        },
        "2026-01-16": {
            "1. open": "222.1200",
            "2. high": "222.4000",
            "3. low": "216.4800",
            "4. close": "217.0300",
            "5. volume": "1056500"
        },
        "2026-01-15": {
            "1. open": "221.3100",
            "2. high": "224.0800",
            "3. low": "218.6900",
            "4. close": "219.6800",
            "5. volume": "1183800"
        },
        "2026-01-14": {
            "1. open": "229.4400",
            "2. high": "229.7000",
            "3. low": "213.4400",
            "4. close": "218.6100",
            "5. volume": "2724700"
        },
        "2026-01-13": {
            "1. open": "233.7300",
            "2. high": "237.1000",
            "3. low": "228.8600",
            "4. close": "232.4200",
            "5. volume": "1509500"
        },
        "2026-01-12": {
            "1. open": "227.1200",
            "2. high": "233.8000",
            "3. low": "223.8400",
            "4. close": "233.0400",
            "5. volume": "1907800"
        },
        "2026-01-09": {
            "1. open": "234.2400",
            "2. high": "234.4400",
            "3. low": "226.6800",
            "4. close": "229.0300",
            "5. volume": "1493700"
        },
        "2026-01-08": {
            "1. open": "233.6600",
            "2. high": "233.6600",
            "3. low": "226.8000",
            "4. close": "233.4400",
            "5. volume": "1535000"
        },
        "2026-01-07": {
            "1. open": "231.3400",
            "2. high": "234.4600",
            "3. low": "227.6000",
            "4. close": "231.1200",
            "5. volume": "1283200"
        },
        "2026-01-06": {
            "1. open": "226.6600",
            "2. high": "233.3800",
            "3. low": "220.6900",
            "4. close": "233.0000",
            "5. volume": "1514400"
        },
        "2026-01-05": {
            "1. open": "218.5900",
            "2. high": "229.6000",
            "3. low": "218.5900",
            "4. close": "229.0600",
            "5. volume": "1699400"
        },
        "2026-01-02": {
            "1. open": "223.2900",
            "2. high": "225.7900",
            "3. low": "213.3100",
            "4. close": "216.1300",
            "5. volume": "1061800"
        },
        "2025-12-31": {
            "1. open": "224.2000",
            "2. high": "224.4600",
            "3. low": "220.6200",
            "4. close": "221.0000",
            "5. volume": "1021100"
        },
        "2025-12-30": {
            "1. open": "228.7800",
            "2. high": "229.3800",
            "3. low": "224.2100",
            "4. close": "224.2100",
            "5. volume": "1540200"
        },
        "2025-12-29": {
            "1. open": "231.3900",
            "2. high": "233.6400",
            "3. low": "228.7800",
            "4. close": "229.8500",
            "5. volume": "1791100"
        },
        "2025-12-24": {
            "1. open": "231.7900",
            "2. high": "232.9900",
            "3. low": "230.0300",
            "4. close": "231.7600",
            "5. volume": "424800"
        },
        "2025-12-23": {
            "1. open": "232.0200",
            "2. high": "232.6000",
            "3. low": "229.2100",
            "4. close": "232.1200",
            "5. volume": "1439900"
        },
        "2025-12-22": {
            "1. open": "237.6300",
            "2. high": "237.8800",
            "3. low": "233.3200",
            "4. close": "233.3800",
            "5. volume": "1210900"
        },
        "2025-12-19": {
            "1. open": "232.6600",
            "2. high": "236.8000",
            "3. low": "230.1700",
            "4. close": "233.8000",
            "5. volume": "4959500"
        },
        "2025-12-18": {
            "1. open": "229.6200",
            "2. high": "238.2200",
            "3. low": "227.8000",
            "4. close": "229.9000",
            "5. volume": "1366000"
        },
        "2025-12-17": {
            "1. open": "229.7300",
            "2. high": "234.4700",
            "3. low": "222.7300",
            "4. close": "223.0200",
            "5. volume": "1732400"
        },
        "2025-12-16": {
            "1. open": "216.7400",
            "2. high": "224.9400",
            "3. low": "214.0000",
            "4. close": "224.3500",
            "5. volume": "1540100"
        },
        "2025-12-15": {
            "1. open": "230.0000",
            "2. high": "233.0700",
            "3. low": "219.9700",
            "4. close": "220.2200",
            "5. volume": "1500500"
        },
        "2025-12-12": {
            "1. open": "226.1900",
            "2. high": "226.5000",
            "3. low": "219.4500",
            "4. close": "226.1500",
            "5. volume": "1310100"
        },
        "2025-12-11": {
            "1. open": "230.0800",
            "2. high": "230.5500",
            "3. low": "223.8900",
            "4. close": "226.9100",
            "5. volume": "1167900"
        },
        "2025-12-10": {
            "1. open": "219.9500",
            "2. high": "232.9700",
            "3. low": "218.9300",
            "4. close": "232.4900",
            "5. volume": "2840200"
        },
        "2025-12-09": {
            "1. open": "219.9000",
            "2. high": "224.9800",
            "3. low": "218.8600",
            "4. close": "221.7600",
            "5. volume": "1309700"
        },
        "2025-12-08": {
            "1. open": "223.7600",
            "2. high": "226.2700",
            "3. low": "216.6900",
            "4. close": "219.6800",
            "5. volume": "1767500"
        },
        "2025-12-05": {
            "1. open": "225.5500",
            "2. high": "226.3100",
            "3. low": "220.2000",
            "4. close": "222.7800",
            "5. volume": "1013400"
        },
        "2025-12-04": {
            "1. open": "225.0000",
            "2. high": "227.9100",
            "3. low": "220.4000",
            "4. close": "226.6700",
            "5. volume": "1001000"
        },
        "2025-12-03": {
            "1. open": "218.5400",
            "2. high": "224.8700",
            "3. low": "216.5300",
            "4. close": "223.1300",
            "5. volume": "1270500"
        },
        "2025-12-02": {
            "1. open": "214.0300",
            "2. high": "221.9500",
            "3. low": "212.7500",
            "4. close": "219.3600",
            "5. volume": "1308600"
        },
        "2025-12-01": {
            "1. open": "213.3700",
            "2. high": "217.0400",
            "3. low": "208.7500",
            "4. close": "209.1100",
            "5. volume": "1457700"
        },
        "2025-11-28": {
            "1. open": "224.3200",
            "2. high": "224.3200",
            "3. low": "220.7500",
            "4. close": "223.2200",
            "5. volume": "751800"
        },
        "2025-11-27": {
            "1. open": "223.8700",
            "2. high": "225.7200",
            "3. low": "223.2900",
            "4. close": "224.0000",
            "5. volume": "226600"
        },
        "2025-11-26": {
            "1. open": "223.4200",
            "2. high": "225.4400",
            "3. low": "222.0000",
            "4. close": "223.8700",
            "5. volume": "1217700"
        },
        "2025-11-25": {
            "1. open": "218.2100",
            "2. high": "223.1100",
            "3. low": "213.7900",
            "4. close": "221.9900",
            "5. volume": "1913600"
        },
        "2025-11-24": {
            "1. open": "210.0000",
            "2. high": "220.4900",
            "3. low": "207.7400",
            "4. close": "219.1400",
            "5. volume": "2949100"
        },
        "2025-11-21": {
            "1. open": "205.3600",
            "2. high": "211.2000",
            "3. low": "201.3500",
            "4. close": "208.2800",
            "5. volume": "1744600"
        },
        "2025-11-20": {
            "1. open": "216.0900",
            "2. high": "216.9900",
            "3. low": "202.7900",
            "4. close": "203.9200",
            "5. volume": "1951000"
        },
        "2025-11-19": {
            "1. open": "198.4300",
            "2. high": "206.6000",
            "3. low": "197.0000",
            "4. close": "205.3600",
            "5. volume": "2044700"
        },
        "2025-11-18": {
            "1. open": "192.8200",
            "2. high": "199.1300",
            "3. low": "190.7900",
            "4. close": "196.3200",
            "5. volume": "2390300"
        },
        "2025-11-17": {
            "1. open": "201.2800",
            "2. high": "203.9800",
            "3. low": "195.0100",
            "4. close": "196.8900",
            "5. volume": "2172000"
        },
        "2025-11-14": {
            "1. open": "199.3800",
            "2. high": "209.9300",
            "3. low": "198.0000",
            "4. close": "204.9200",
            "5. volume": "1833600"
        },
        "2025-11-13": {
            "1. open": "216.0000",
            "2. high": "216.0100",
            "3. low": "202.0000",
            "4. close": "205.8800",
            "5. volume": "2152200"
        },
        "2025-11-12": {
            "1. open": "224.5200",
            "2. high": "224.9400",
            "3. low": "218.8500",
            "4. close": "219.4900",
            "5. volume": "1299400"
        },
        "2025-11-11": {
            "1. open": "219.5100",
            "2. high": "224.1000",
            "3. low": "218.0800",
            "4. close": "222.7100",
            "5. volume": "792800"
        },
        "2025-11-10": {
            "1. open": "220.0100",
            "2. high": "223.7200",
            "3. low": "218.8500",
            "4. close": "222.6900",
            "5. volume": "1101200"
        },
        "2025-11-07": {
            "1. open": "215.4100",
            "2. high": "216.0900",
            "3. low": "206.7500",
            "4. close": "214.2200",
            "5. volume": "1789900"
        },
        "2025-11-06": {
            "1. open": "229.4900",
            "2. high": "230.0000",
            "3. low": "219.9600",
            "4. close": "220.3300",
            "5. volume": "1781100"
        },
        "2025-11-05": {
            "1. open": "226.4800",
            "2. high": "235.2400",
            "3. low": "221.4500",
            "4. close": "230.6300",
            "5. volume": "1711200"
        },
        "2025-11-04": {
            "1. open": "229.9300",
            "2. high": "245.2000",
            "3. low": "226.1200",
            "4. close": "227.2300",
            "5. volume": "1869300"
        },
        "2025-11-03": {
            "1. open": "247.4300",
            "2. high": "250.7500",
            "3. low": "238.6700",
            "4. close": "242.9600",
            "5. volume": "1819700"
        },
        "2025-10-31": {
            "1. open": "249.0000",
            "2. high": "252.3500",
            "3. low": "240.8800",
            "4. close": "243.8600",
            "5. volume": "1501300"
        },
        "2025-10-30": {
            "1. open": "247.8200",
            "2. high": "249.0650",
            "3. low": "241.6400",
            "4. close": "242.9500",
            "5. volume": "1531600"
        },
        "2025-10-29": {
            "1. open": "250.5700",
            "2. high": "253.1000",
            "3. low": "245.8600",
            "4. close": "249.7100",
            "5. volume": "1445000"
        },
        "2025-10-28": {
            "1. open": "244.1400",
            "2. high": "250.3400",
            "3. low": "242.0000",
            "4. close": "249.3900",
            "5. volume": "1577100"
        },
        "2025-10-27": {
            "1. open": "246.2500",
            "2. high": "247.1700",
            "3. low": "241.8200",
            "4. close": "245.1700",
            "5. volume": "2012600"
        },
        "2025-10-24": {
            "1. open": "237.5300",
            "2. high": "244.6800",
            "3. low": "236.9950",
            "4. close": "242.1200",
            "5. volume": "1835900"
        },
        "2025-10-23": {
            "1. open": "226.5300",
            "2. high": "234.5000",
            "3. low": "226.1500",
            "4. close": "233.5100",
            "5. volume": "1624900"
        },
        "2025-10-22": {
            "1. open": "227.0000",
            "2. high": "228.6500",
            "3. low": "222.9200",
            "4. close": "226.5600",
            "5. volume": "1649200"
        },
        "2025-10-21": {
            "1. open": "230.4800",
            "2. high": "231.5000",
            "3. low": "226.0000",
            "4. close": "227.9600",
            "5. volume": "983400"
        },
        "2025-10-20": {
            "1. open": "224.5400",
            "2. high": "231.5900",
            "3. low": "224.0000",
            "4. close": "231.3500",
            "5. volume": "1248800"
        },
        "2025-10-17": {
            "1. open": "218.7800",
            "2. high": "223.0200",
            "3. low": "217.0200",
            "4. close": "220.9300",
            "5. volume": "963300"
        },
        "2025-10-16": {
            "1. open": "225.7300",
            "2. high": "231.5200",
            "3. low": "219.1400",
            "4. close": "220.1000",
            "5. volume": "2468400"
        },
        "2025-10-15": {
            "1. open": "218.9400",
            "2. high": "222.7700",
            "3. low": "216.8600",
            "4. close": "219.4200",
            "5. volume": "1227000"
        },
        "2025-10-14": {
            "1. open": "209.2700",
            "2. high": "217.4000",
            "3. low": "204.1800",
            "4. close": "214.8400",
            "5. volume": "1539000"
        },
        "2025-10-10": {
            "1. open": "231.1000",
            "2. high": "231.3700",
            "3. low": "210.9500",
            "4. close": "211.3900",
            "5. volume": "1955700"
        },
        "2025-10-09": {
            "1. open": "232.3800",
            "2. high": "233.8100",
            "3. low": "227.7000",
            "4. close": "229.8800",
            "5. volume": "1037000"
        },
        "2025-10-08": {
            "1. open": "227.4400",
            "2. high": "233.8100",
            "3. low": "227.0000",
            "4. close": "232.4200",
            "5. volume": "1256100"
        },
        "2025-10-07": {
            "1. open": "230.4500",
            "2. high": "234.8100",
            "3. low": "224.3300",
            "4. close": "225.1000",
            "5. volume": "1117300"
        },
        "2025-10-06": {
            "1. open": "231.9300",
            "2. high": "236.9900",
            "3. low": "227.3900",
            "4. close": "229.5200",
            "5. volume": "1310100"
        },
        "2025-10-03": {
            "1. open": "212.3000",
            "2. high": "226.6500",
            "3. low": "212.3000",
            "4. close": "224.8900",
            "5. volume": "2079300"
        },
        "2025-10-02": {
            "1. open": "210.9400",
            "2. high": "211.3500",
            "3. low": "206.5000",
            "4. close": "211.2400",
            "5. volume": "2139600"
        },
        "2025-10-01": {
            "1. open": "204.8100",
            "2. high": "211.4400",
            "3. low": "203.5000",
            "4. close": "208.6200",
            "5. volume": "1139000"
        },
        "2025-09-30": {
            "1. open": "206.7400",
            "2. high": "211.2400",
            "3. low": "202.2500",
            "4. close": "206.7600",
            "5. volume": "1732800"
        },
        "2025-09-29": {
            "1. open": "197.6300",
            "2. high": "208.1300",
            "3. low": "196.0600",
            "4. close": "207.4600",
            "5. volume": "2133700"
        },
        "2025-09-26": {
            "1. open": "200.1200",
            "2. high": "200.4400",
            "3. low": "194.5000",
            "4. close": "195.4000",
            "5. volume": "2020100"
        },
        "2025-09-25": {
            "1. open": "201.9500",
            "2. high": "201.9700",
            "3. low": "197.7700",
            "4. close": "199.9600",
            "5. volume": "1449800"
        },
        "2025-09-24": {
            "1. open": "209.0800",
            "2. high": "211.2300",
            "3. low": "206.5600",
            "4. close": "206.8400",
            "5. volume": "1302300"
        },
        "2025-09-23": {
            "1. open": "217.0000",
            "2. high": "217.1500",
            "3. low": "206.4450",
            "4. close": "207.4700",
            "5. volume": "1699600"
        },
        "2025-09-22": {
            "1. open": "210.8200",
            "2. high": "219.7400",
            "3. low": "209.8000",
            "4. close": "217.2700",
            "5. volume": "1300100"
        },
        "2025-09-19": {
            "1. open": "217.7700",
            "2. high": "217.7700",
            "3. low": "209.5300",
            "4. close": "211.6000",
            "5. volume": "5652400"
        },
        "2025-09-18": {
            "1. open": "206.0000",
            "2. high": "210.9400",
            "3. low": "204.3300",
            "4. close": "209.7400",
            "5. volume": "1538300"
        },
        "2025-09-17": {
            "1. open": "203.3600",
            "2. high": "205.2900",
            "3. low": "200.3500",
            "4. close": "203.5700",
            "5. volume": "1924400"
        },
        "2025-09-16": {
            "1. open": "205.5000",
            "2. high": "206.3000",
            "3. low": "199.6400",
            "4. close": "202.3400",
            "5. volume": "2977400"
        },
        "2025-09-15": {
            "1. open": "199.7800",
            "2. high": "204.1000",
            "3. low": "197.7100",
            "4. close": "203.6700",
            "5. volume": "1298200"
        },
        "2025-09-12": {
            "1. open": "198.3600",
            "2. high": "200.4200",
            "3. low": "195.9500",
            "4. close": "198.4900",
            "5. volume": "1319500"
        },
        "2025-09-11": {
            "1. open": "198.3100",
            "2. high": "203.3000",
            "3. low": "197.1700",
            "4. close": "200.6500",
            "5. volume": "1564300"
        },
        "2025-09-10": {
            "1. open": "200.4500",
            "2. high": "201.2400",
            "3. low": "195.9900",
            "4. close": "197.2200",
            "5. volume": "1405000"
        },
        "2025-09-09": {
            "1. open": "200.5800",
            "2. high": "202.6400",
            "3. low": "197.7500",
            "4. close": "198.8300",
            "5. volume": "1241500"
        },
        "2025-09-08": {
            "1. open": "203.6000",
            "2. high": "205.0700",
            "3. low": "199.2000",
            "4. close": "201.9000",
            "5. volume": "1222800"
        },
        "2025-09-05": {
            "1. open": "203.1600",
            "2. high": "204.2000",
            "3. low": "200.5700",
            "4. close": "203.3400",
            "5. volume": "1545900"
        },
        "2025-09-04": {
            "1. open": "194.5000",
            "2. high": "201.4200",
            "3. low": "193.8000",
            "4. close": "200.7800",
            "5. volume": "1220100"
        },
        "2025-09-03": {
            "1. open": "193.5000",
            "2. high": "194.4000",
            "3. low": "190.6000",
            "4. close": "193.4900",
            "5. volume": "1071100"
        },
        "2025-09-02": {
            "1. open": "189.0500",
            "2. high": "192.0600",
            "3. low": "184.0100",
            "4. close": "191.7100",
            "5. volume": "1233800"
        },
        "2025-08-29": {
            "1. open": "194.3500",
            "2. high": "196.9600",
            "3. low": "192.2000",
            "4. close": "193.9800",
            "5. volume": "1223100"
        },
        "2025-08-28": {
            "1. open": "193.5600",
            "2. high": "198.3700",
            "3. low": "193.5200",
            "4. close": "194.7800",
            "5. volume": "1290100"
        },
        "2025-08-27": {
            "1. open": "195.9000",
            "2. high": "197.2700",
            "3. low": "189.7500",
            "4. close": "193.0300",
            "5. volume": "1094300"
        },
        "2025-08-26": {
            "1. open": "195.0000",
            "2. high": "195.4200",
            "3. low": "192.7100",
            "4. close": "194.8600",
            "5. volume": "1761400"
        },
        "2025-08-25": {
            "1. open": "195.7100",
            "2. high": "197.1400",
            "3. low": "192.8900",
            "4. close": "194.8700",
            "5. volume": "1002400"
        },
        "2025-08-22": {
            "1. open": "190.9000",
            "2. high": "198.0200",
            "3. low": "188.8000",
            "4. close": "196.5200",
            "5. volume": "2197400"
        },
        "2025-08-21": {
            "1. open": "189.4700",
            "2. high": "191.6600",
            "3. low": "187.6400",
            "4. close": "190.1000",
            "5. volume": "1063300"
        },
        "2025-08-20": {
            "1. open": "191.1000",
            "2. high": "192.0500",
            "3. low": "186.9000",
            "4. close": "190.4300",
            "5. volume": "1165700"
        },
        "2025-08-19": {
            "1. open": "197.5900",
            "2. high": "199.8000",
            "3. low": "192.8200",
            "4. close": "193.0600",
            "5. volume": "1107100"
        },
        "2025-08-18": {
            "1. open": "195.4500",
            "2. high": "197.9100",
            "3. low": "193.5300",
            "4. close": "197.7000",
            "5. volume": "1024300"
        },
        "2025-08-15": {
            "1. open": "201.0000",
            "2. high": "201.0000",
            "3. low": "194.3850",
            "4. close": "195.6000",
            "5. volume": "1573700"
        },
        "2025-08-14": {
            "1. open": "204.6000",
            "2. high": "205.0000",
            "3. low": "197.4400",
            "4. close": "199.4600",
            "5. volume": "1833200"
        },
        "2025-08-13": {
            "1. open": "206.6000",
            "2. high": "208.6600",
            "3. low": "204.4400",
            "4. close": "206.7800",
            "5. volume": "1292700"
        },
        "2025-08-12": {
            "1. open": "204.5300",
            "2. high": "207.4600",
            "3. low": "202.7600",
            "4. close": "205.8000",
            "5. volume": "1238900"
        },
        "2025-08-11": {
            "1. open": "206.8900",
            "2. high": "211.2200",
            "3. low": "202.9500",
            "4. close": "203.3800",
            "5. volume": "1359300"
        },
        "2025-08-08": {
            "1. open": "206.7400",
            "2. high": "207.5400",
            "3. low": "203.6100",
            "4. close": "205.8200",
            "5. volume": "1364900"
        },
        "2025-08-07": {
            "1. open": "212.6900",
            "2. high": "215.7500",
            "3. low": "203.0000",
            "4. close": "207.5600",
            "5. volume": "2445600"
        },
        "2025-08-06": {
            "1. open": "199.1200",
            "2. high": "214.9000",
            "3. low": "199.1200",
            "4. close": "212.8200",
            "5. volume": "4168100"
        },
        "2025-08-05": {
            "1. open": "171.1500",
            "2. high": "175.2500",
            "3. low": "169.8800",
            "4. close": "175.1600",
            "5. volume": "1872400"
        },
        "2025-08-01": {
            "1. open": "162.7600",
            "2. high": "165.6100",
            "3. low": "159.6600",
            "4. close": "163.6300",
            "5. volume": "2161800"
        },
        "2025-07-31": {
            "1. open": "173.3200",
            "2. high": "175.2500",
            "3. low": "169.1200",
            "4. close": "169.3700",
            "5. volume": "2023400"
        },
        "2025-07-30": {
            "1. open": "172.0400",
            "2. high": "173.8500",
            "3. low": "168.9300",
            "4. close": "170.3400",
            "5. volume": "1585200"
        },
        "2025-07-29": {
            "1. open": "174.1100",
            "2. high": "175.6700",
            "3. low": "169.8200",
            "4. close": "171.9700",
            "5. volume": "1224400"
        },
        "2025-07-28": {
            "1. open": "172.9600",
            "2. high": "175.7500",
            "3. low": "172.6500",
            "4. close": "174.1600",
            "5. volume": "1151800"
        },
        "2025-07-25": {
            "1. open": "167.3600",
            "2. high": "172.1700",
            "3. low": "166.5900",
            "4. close": "170.6200",
            "5. volume": "1097900"
        },
        "2025-07-24": {
            "1. open": "167.5300",
            "2. high": "167.5300",
            "3. low": "164.5300",
            "4. close": "166.5200",
            "5. volume": "980100"
        },
        "2025-07-23": {
            "1. open": "167.5300",
            "2. high": "167.5700",
            "3. low": "162.0000",
            "4. close": "166.0600",
            "5. volume": "1572200"
        },
        "2025-07-22": {
            "1. open": "173.8800",
            "2. high": "173.8800",
            "3. low": "167.5000",
            "4. close": "168.4500",
            "5. volume": "1865900"
        },
        "2025-07-21": {
            "1. open": "174.9800",
            "2. high": "176.9500",
            "3. low": "174.0000",
            "4. close": "175.7900",
            "5. volume": "1115100"
        },
        "2025-07-18": {
            "1. open": "174.6500",
            "2. high": "176.8900",
            "3. low": "172.6600",
            "4. close": "174.3600",
            "5. volume": "1513100"
        },
        "2025-07-17": {
            "1. open": "164.4100",
            "2. high": "175.0700",
            "3. low": "164.3900",
            "4. close": "174.2100",
            "5. volume": "2428800"
        },
        "2025-07-16": {
            "1. open": "157.6700",
            "2. high": "164.4100",
            "3. low": "154.8500",
            "4. close": "164.1200",
            "5. volume": "2042600"
        },
        "2025-07-15": {
            "1. open": "161.6300",
            "2. high": "162.2700",
            "3. low": "157.3000",
            "4. close": "157.8600",
            "5. volume": "1460200"
        },
        "2025-07-14": {
            "1. open": "154.9800",
            "2. high": "162.2800",
            "3. low": "153.0900",
            "4. close": "159.9500",
            "5. volume": "2028300"
        },
        "2025-07-11": {
            "1. open": "155.6500",
            "2. high": "159.0200",
            "3. low": "152.3500",
            "4. close": "153.4200",
            "5. volume": "1666200"
        },
        "2025-07-10": {
            "1. open": "157.0100",
            "2. high": "159.3400",
            "3. low": "153.9900",
            "4. close": "157.4300",
            "5. volume": "1920800"
        },
        "2025-07-09": {
            "1. open": "155.0900",
            "2. high": "157.3500",
            "3. low": "154.1400",
            "4. close": "156.4900",
            "5. volume": "1671900"
        },
        "2025-07-08": {
            "1. open": "160.0000",
            "2. high": "161.8800",
            "3. low": "152.3000",
            "4. close": "153.9900",
            "5. volume": "2008300"
        },
        "2025-07-07": {
            "1. open": "158.3400",
            "2. high": "159.6600",
            "3. low": "156.8100",
            "4. close": "159.3300",
            "5. volume": "1420500"
        },
        "2025-07-04": {
            "1. open": "159.9800",
            "2. high": "159.9800",
            "3. low": "157.9900",
            "4. close": "158.2600",
            "5. volume": "346700"
        },
        "2025-07-03": {
            "1. open": "157.1500",
            "2. high": "159.6800",
            "3. low": "156.2100",
            "4. close": "159.2900",
            "5. volume": "1196000"
        },
        "2025-07-02": {
            "1. open": "153.0500",
            "2. high": "159.8200",
            "3. low": "152.5000",
            "4. close": "155.9600",
            "5. volume": "2082000"
        },
        "2025-06-30": {
            "1. open": "157.5500",
            "2. high": "158.8800",
            "3. low": "155.8300",
            "4. close": "157.0600",
            "5. volume": "1689800"
        },
        "2025-06-27": {
            "1. open": "154.2000",
            "2. high": "157.2000",
            "3. low": "153.5200",
            "4. close": "155.7300",
            "5. volume": "2457900"
        },
        "2025-06-26": {
            "1. open": "155.3300",
            "2. high": "155.3300",
            "3. low": "147.8000",
            "4. close": "154.2100",
            "5. volume": "3128600"
        },
        "2025-06-25": {
            "1. open": "157.2300",
            "2. high": "157.4000",
            "3. low": "155.1200",
            "4. close": "156.1700",
            "5. volume": "1511900"
        },
        "2025-06-24": {
            "1. open": "153.8300",
            "2. high": "158.0600",
            "3. low": "153.2600",
            "4. close": "157.0300",
            "5. volume": "1750000"
        },
        "2025-06-23": {
            "1. open": "145.9400",
            "2. high": "151.1500",
            "3. low": "143.1800",
            "4. close": "150.9900",
            "5. volume": "1700100"
        },
        "2025-06-20": {
            "1. open": "147.2800",
            "2. high": "149.5200",
            "3. low": "145.1500",
            "4. close": "146.2300",
            "5. volume": "3598100"
        },
        "2025-06-19": {
            "1. open": "144.5500",
            "2. high": "144.5700",
            "3. low": "143.2500",
            "4. close": "143.7000",
            "5. volume": "459200"
        },
        "2025-06-18": {
            "1. open": "146.0800",
            "2. high": "147.3500",
            "3. low": "144.3000",
            "4. close": "145.2700",
            "5. volume": "1727300"
        },
        "2025-06-17": {
            "1. open": "146.5600",
            "2. high": "147.4800",
            "3. low": "144.7900",
            "4. close": "145.3800",
            "5. volume": "1234200"
        },
        "2025-06-16": {
            "1. open": "146.5000",
            "2. high": "148.3600",
            "3. low": "145.0000",
            "4. close": "147.0700",
            "5. volume": "1549900"
        },
        "2025-06-13": {
            "1. open": "144.1000",
            "2. high": "145.5300",
            "3. low": "142.3700",
            "4. close": "143.1800",
            "5. volume": "1566700"
        },
        "2025-06-12": {
            "1. open": "154.3000",
            "2. high": "154.7800",
            "3. low": "148.1300",
            "4. close": "148.5600",
            "5. volume": "1702200"
        },
        "2025-06-11": {
            "1. open": "152.0000",
            "2. high": "160.2500",
            "3. low": "152.0000",
            "4. close": "156.0000",
            "5. volume": "2021000"
        },
        "2025-06-10": {
            "1. open": "148.4300",
            "2. high": "151.4000",
            "3. low": "147.0200",
            "4. close": "150.7900",
            "5. volume": "1629000"
        },
        "2025-06-09": {
            "1. open": "151.5500",
            "2. high": "151.9500",
            "3. low": "147.5000",
            "4. close": "147.5500",
            "5. volume": "2374700"
        },
        "2025-06-06": {
            "1. open": "146.2000",
            "2. high": "153.4200",
            "3. low": "146.0100",
            "4. close": "152.5800",
            "5. volume": "2015000"
        },
        "2025-06-05": {
            "1. open": "142.0000",
            "2. high": "145.5500",
            "3. low": "140.7000",
            "4. close": "143.5300",
            "5. volume": "1550200"
        },
        "2025-06-04": {
            "1. open": "144.6500",
            "2. high": "144.8100",
            "3. low": "140.6000",
            "4. close": "141.7100",
            "5. volume": "1573400"
        },
        "2025-06-03": {
            "1. open": "144.3000",
            "2. high": "146.1200",
            "3. low": "143.1000",
            "4. close": "144.1400",
            "5. volume": "1208400"
        },
        "2025-06-02": {
            "1. open": "145.8600",
            "2. high": "147.1700",
            "3. low": "142.1400",
            "4. close": "145.9300",
            "5. volume": "1152000"
        },
        "2025-05-30": {
            "1. open": "148.5500",
            "2. high": "148.5500",
            "3. low": "142.8800",
            "4. close": "146.6400",
            "5. volume": "3635800"
        },
        "2025-05-29": {
            "1. open": "151.4900",
            "2. high": "152.5100",
            "3. low": "147.8800",
            "4. close": "148.6100",
            "5. volume": "1732100"
        },
        "2025-05-28": {
            "1. open": "147.7600",
            "2. high": "149.5800",
            "3. low": "145.9800",
            "4. close": "148.2800",
            "5. volume": "1919900"
        },
        "2025-05-27": {
            "1. open": "144.1900",
            "2. high": "147.9900",
            "3. low": "143.0800",
            "4. close": "147.5100",
            "5. volume": "1649500"
        },
        "2025-05-26": {
            "1. open": "142.1300",
            "2. high": "144.8300",
            "3. low": "141.6500",
            "4. close": "143.3400",
            "5. volume": "885800"
        },
        "2025-05-23": {
            "1. open": "139.4300",
            "2. high": "142.0000",
            "3. low": "138.6100",
            "4. close": "139.5100",
            "5. volume": "1773100"
        },
        "2025-05-22": {
            "1. open": "142.5300",
            "2. high": "145.2200",
            "3. low": "141.3200",
            "4. close": "143.1900",
            "5. volume": "1791000"
        },
        "2025-05-21": {
            "1. open": "146.0000",
            "2. high": "146.4300",
            "3. low": "140.6600",
            "4. close": "141.8200",
            "5. volume": "2396500"
        },
        "2025-05-20": {
            "1. open": "151.5900",
            "2. high": "152.0000",
            "3. low": "145.7800",
            "4. close": "148.0300",
            "5. volume": "1915300"
        },
        "2025-05-16": {
            "1. open": "155.7900",
            "2. high": "156.9900",
            "3. low": "153.6700",
            "4. close": "154.9100",
            "5. volume": "2736300"
        },
        "2025-05-15": {
            "1. open": "154.0000",
            "2. high": "156.4000",
            "3. low": "151.7700",
            "4. close": "153.9300",
            "5. volume": "1932000"
        },
        "2025-05-14": {
            "1. open": "151.4300",
            "2. high": "156.3400",
            "3. low": "151.0000",
            "4. close": "155.8300",
            "5. volume": "2587900"
        },
        "2025-05-13": {
            "1. open": "148.5600",
            "2. high": "152.0600",
            "3. low": "148.5500",
            "4. close": "150.1100",
            "5. volume": "2308400"
        },
        "2025-05-12": {
            "1. open": "144.2000",
            "2. high": "147.6700",
            "3. low": "138.4800",
            "4. close": "146.0000",
            "5. volume": "3705600"
        },
        "2025-05-09": {
            "1. open": "132.2600",
            "2. high": "132.2600",
            "3. low": "123.8500",
            "4. close": "127.9800",
            "5. volume": "2014400"
        },
        "2025-05-08": {
            "1. open": "124.5300",
            "2. high": "133.3900",
            "3. low": "122.4000",
            "4. close": "130.8800",
            "5. volume": "3856300"
        },
        "2025-05-07": {
            "1. open": "130.5800",
            "2. high": "133.2000",
            "3. low": "129.9100",
            "4. close": "131.2900",
            "5. volume": "2657000"
        },
        "2025-05-06": {
            "1. open": "134.2900",
            "2. high": "134.3300",
            "3. low": "128.8800",
            "4. close": "129.2400",
            "5. volume": "1992100"
        },
        "2025-05-05": {
            "1. open": "132.1200",
            "2. high": "137.3600",
            "3. low": "131.6800",
            "4. close": "135.8500",
            "5. volume": "1253200"
        },
        "2025-05-02": {
            "1. open": "135.7000",
            "2. high": "138.4700",
            "3. low": "134.6500",
            "4. close": "137.0100",
            "5. volume": "2008800"
        },
        "2025-05-01": {
            "1. open": "135.5800",
            "2. high": "136.5500",
            "3. low": "131.8900",
            "4. close": "134.3300",
            "5. volume": "1381900"
        },
        "2025-04-30": {
            "1. open": "133.1600",
            "2. high": "133.1600",
            "3. low": "127.8200",
            "4. close": "131.1200",
            "5. volume": "3194200"
        },
        "2025-04-29": {
            "1. open": "136.3100",
            "2. high": "138.0900",
            "3. low": "135.4600",
            "4. close": "136.8600",
            "5. volume": "1398200"
        },
        "2025-04-28": {
            "1. open": "134.6900",
            "2. high": "137.0200",
            "3. low": "133.7500",
            "4. close": "136.1800",
            "5. volume": "1160600"
        },
        "2025-04-25": {
            "1. open": "133.0200",
            "2. high": "136.6900",
            "3. low": "132.5000",
            "4. close": "134.6700",
            "5. volume": "1743000"
        },
        "2025-04-24": {
            "1. open": "125.5000",
            "2. high": "132.0000",
            "3. low": "123.9400",
            "4. close": "131.7700",
            "5. volume": "1686000"
        },
        "2025-04-23": {
            "1. open": "126.1000",
            "2. high": "132.0000",
            "3. low": "124.9500",
            "4. close": "126.2900",
            "5. volume": "2552900"
        },
        "2025-04-22": {
            "1. open": "115.0000",
            "2. high": "119.5600",
            "3. low": "113.0000",
            "4. close": "118.4800",
            "5. volume": "2245600"
        },
        "2025-04-21": {
            "1. open": "113.6400",
            "2. high": "114.6800",
            "3. low": "111.0600",
            "4. close": "112.9200",
            "5. volume": "1401800"
        },
        "2025-04-17": {
            "1. open": "116.5100",
            "2. high": "117.7700",
            "3. low": "113.5100",
            "4. close": "116.0300",
            "5. volume": "2444400"
        },
        "2025-04-16": {
            "1. open": "113.7300",
            "2. high": "118.4500",
            "3. low": "112.8400",
            "4. close": "116.5800",
            "5. volume": "2677800"
        },
        "2025-04-15": {
            "1. open": "115.0700",
            "2. high": "117.8900",
            "3. low": "113.8400",
            "4. close": "117.3700",
            "5. volume": "2599600"
        },
        "2025-04-14": {
            "1. open": "120.8600",
            "2. high": "122.3900",
            "3. low": "113.8600",
            "4. close": "114.8500",
            "5. volume": "2581200"
        },
        "2025-04-11": {
            "1. open": "117.6800",
            "2. high": "118.3300",
            "3. low": "108.5600",
            "4. close": "116.3900",
            "5. volume": "3445900"
        },
        "2025-04-10": {
            "1. open": "122.5100",
            "2. high": "122.8500",
            "3. low": "114.1000",
            "4. close": "118.2600",
            "5. volume": "4004300"
        },
        "2025-04-09": {
            "1. open": "106.5100",
            "2. high": "132.7200",
            "3. low": "106.0800",
            "4. close": "129.0900",
            "5. volume": "5162500"
        },
        "2025-04-08": {
            "1. open": "119.3300",
            "2. high": "122.2500",
            "3. low": "107.2600",
            "4. close": "109.8400",
            "5. volume": "5175100"
        },
        "2025-04-07": {
            "1. open": "100.8000",
            "2. high": "118.1000",
            "3. low": "99.8000",
            "4. close": "112.3100",
            "5. volume": "3641400"
        },
        "2025-04-04": {
            "1. open": "110.0000",
            "2. high": "111.2000",
            "3. low": "99.3200",
            "4. close": "109.4200",
            "5. volume": "4698700"
        },
        "2025-04-03": {
            "1. open": "125.7300",
            "2. high": "125.7300",
            "3. low": "114.4900",
            "4. close": "115.8800",
            "5. volume": "4808500"
        },
        "2025-04-02": {
            "1. open": "136.4100",
            "2. high": "145.1700",
            "3. low": "135.6900",
            "4. close": "144.1800",
            "5. volume": "2185600"
        },
        "2025-04-01": {
            "1. open": "137.7000",
            "2. high": "142.4700",
            "3. low": "135.3600",
            "4. close": "139.7200",
            "5. volume": "2212300"
        },
        "2025-03-31": {
            "1. open": "133.0000",
            "2. high": "138.0900",
            "3. low": "128.4400",
            "4. close": "136.9000",
            "5. volume": "3253600"
        },
        "2025-03-28": {
            "1. open": "141.9500",
            "2. high": "143.3100",
            "3. low": "137.3000",
            "4. close": "138.2500",
            "5. volume": "2201400"
        },
        "2025-03-27": {
            "1. open": "146.2300",
            "2. high": "148.3400",
            "3. low": "142.9100",
            "4. close": "146.6200",
            "5. volume": "1432200"
        },
        "2025-03-26": {
            "1. open": "156.1500",
            "2. high": "156.1500",
            "3. low": "147.3100",
            "4. close": "148.7600",
            "5. volume": "1608200"
        },
        "2025-03-25": {
            "1. open": "156.7700",
            "2. high": "158.4000",
            "3. low": "155.6100",
            "4. close": "156.8300",
            "5. volume": "1677200"
        },
        "2025-03-24": {
            "1. open": "153.2200",
            "2. high": "158.3300",
            "3. low": "153.1200",
            "4. close": "156.5500",
            "5. volume": "1973700"
        },
        "2025-03-21": {
            "1. open": "143.6500",
            "2. high": "149.8000",
            "3. low": "142.5400",
            "4. close": "149.5500",
            "5. volume": "6607700"
        },
        "2025-03-20": {
            "1. open": "141.8900",
            "2. high": "149.4700",
            "3. low": "141.8300",
            "4. close": "145.7000",
            "5. volume": "2018900"
        },
        "2025-03-19": {
            "1. open": "142.0000",
            "2. high": "147.6800",
            "3. low": "139.7400",
            "4. close": "145.5100",
            "5. volume": "2788200"
        },
        "2025-03-18": {
            "1. open": "136.8000",
            "2. high": "137.0800",
            "3. low": "133.0100",
            "4. close": "134.3800",
            "5. volume": "1640400"
        },
        "2025-03-17": {
            "1. open": "136.1800",
            "2. high": "140.8600",
            "3. low": "135.5400",
            "4. close": "138.0200",
            "5. volume": "2035100"
        },
        "2025-03-14": {
            "1. open": "136.0000",
            "2. high": "137.8800",
            "3. low": "134.0000",
            "4. close": "136.3300",
            "5. volume": "1808600"
        },
        "2025-03-13": {
            "1. open": "136.3200",
            "2. high": "137.4300",
            "3. low": "128.2400",
            "4. close": "130.7200",
            "5. volume": "2946400"
        },
        "2025-03-12": {
            "1. open": "139.2500",
            "2. high": "142.7800",
            "3. low": "137.2700",
            "4. close": "138.8400",
            "5. volume": "3282900"
        },
        "2025-03-11": {
            "1. open": "133.5200",
            "2. high": "137.1700",
            "3. low": "132.1900",
            "4. close": "133.9600",
            "5. volume": "2523400"
        },
        "2025-03-10": {
            "1. open": "138.6400",
            "2. high": "138.6400",
            "3. low": "132.5400",
            "4. close": "133.9300",
            "5. volume": "3357000"
        },
        "2025-03-07": {
            "1. open": "144.7100",
            "2. high": "148.4900",
            "3. low": "137.5500",
            "4. close": "143.8500",
            "5. volume": "3572200"
        },
        "2025-03-06": {
            "1. open": "149.0000",
            "2. high": "156.3000",
            "3. low": "145.1200",
            "4. close": "146.6400",
            "5. volume": "2985300"
        },
        "2025-03-05": {
            "1. open": "147.3800",
            "2. high": "152.9100",
            "3. low": "145.8800",
            "4. close": "152.1700",
            "5. volume": "2842500"
        },
        "2025-03-04": {
            "1. open": "149.3600",
            "2. high": "150.8100",
            "3. low": "142.0600",
            "4. close": "147.2400",
            "5. volume": "3093500"
        },
        "2025-03-03": {
            "1. open": "162.5400",
            "2. high": "165.7000",
            "3. low": "152.4200",
            "4. close": "154.5500",
            "5. volume": "2688600"
        },
        "2025-02-28": {
            "1. open": "157.1300",
            "2. high": "162.2000",
            "3. low": "155.3000",
            "4. close": "162.0400",
            "5. volume": "2759700"
        },
        "2025-02-27": {
            "1. open": "165.0900",
            "2. high": "166.6700",
            "3. low": "159.0600",
            "4. close": "160.0700",
            "5. volume": "1507700"
        },
        "2025-02-26": {
            "1. open": "160.0000",
            "2. high": "164.6300",
            "3. low": "159.0500",
            "4. close": "162.5400",
            "5. volume": "1659000"
        },
        "2025-02-25": {
            "1. open": "161.3300",
            "2. high": "164.0400",
            "3. low": "152.8600",
            "4. close": "158.7800",
            "5. volume": "2127900"
        },
        "2025-02-24": {
            "1. open": "164.4500",
            "2. high": "166.3600",
            "3. low": "156.4500",
            "4. close": "164.6300",
            "5. volume": "1909000"
        },
        "2025-02-21": {
            "1. open": "177.5100",
            "2. high": "177.8800",
            "3. low": "164.0800",
            "4. close": "164.4800",
            "5. volume": "2085900"
        },
        "2025-02-20": {
            "1. open": "180.0000",
            "2. high": "180.0800",
            "3. low": "171.5000",
            "4. close": "174.9700",
            "5. volume": "2426500"
        },
        "2025-02-19": {
            "1. open": "183.2900",
            "2. high": "183.2900",
            "3. low": "176.7500",
            "4. close": "181.6700",
            "5. volume": "2404700"
        },
        "2025-02-18": {
            "1. open": "182.7100",
            "2. high": "183.5300",
            "3. low": "176.2000",
            "4. close": "183.4500",
            "5. volume": "1889600"
        },
        "2025-02-14": {
            "1. open": "179.1900",
            "2. high": "182.1500",
            "3. low": "175.4500",
            "4. close": "181.9200",
            "5. volume": "1739400"
        },
        "2025-02-13": {
            "1. open": "173.0100",
            "2. high": "182.0600",
            "3. low": "171.7200",
            "4. close": "181.0200",
            "5. volume": "2498900"
        },
        "2025-02-12": {
            "1. open": "170.5000",
            "2. high": "174.9900",
            "3. low": "167.2200",
            "4. close": "172.0800",
            "5. volume": "2425400"
        },
        "2025-02-11": {
            "1. open": "174.6600",
            "2. high": "179.8500",
            "3. low": "164.3700",
            "4. close": "176.5700",
            "5. volume": "3695100"
        },
        "2025-02-10": {
            "1. open": "174.0000",
            "2. high": "176.7500",
            "3. low": "170.5000",
            "4. close": "171.5500",
            "5. volume": "2274400"
        },
        "2025-02-07": {
            "1. open": "169.4800",
            "2. high": "171.0000",
            "3. low": "166.4400",
            "4. close": "167.6700",
            "5. volume": "1342000"
        },
        "2025-02-06": {
            "1. open": "175.0000",
            "2. high": "176.0800",
            "3. low": "167.3300",
            "4. close": "169.9700",
            "5. volume": "1678600"
        },
        "2025-02-05": {
            "1. open": "170.1100",
            "2. high": "174.5600",
            "3. low": "169.2800",
            "4. close": "174.3800",
            "5. volume": "2003000"
        },
        "2025-02-04": {
            "1. open": "167.1900",
            "2. high": "172.6200",
            "3. low": "167.1000",
            "4. close": "170.7300",
            "5. volume": "1595400"
        },
        "2025-02-03": {
            "1. open": "161.0000",
            "2. high": "168.6900",
            "3. low": "160.5500",
            "4. close": "166.5700",
            "5. volume": "2982000"
        },
        "2025-01-31": {
            "1. open": "173.6500",
            "2. high": "176.9900",
            "3. low": "169.1400",
            "4. close": "169.6100",
            "5. volume": "2475400"
        },
        "2025-01-30": {
            "1. open": "167.4600",
            "2. high": "172.9600",
            "3. low": "167.0000",
            "4. close": "172.5600",
            "5. volume": "2012400"
        },
        "2025-01-29": {
            "1. open": "169.0200",
            "2. high": "170.8400",
            "3. low": "165.7400",
            "4. close": "168.4600",
            "5. volume": "1564400"
        },
        "2025-01-28": {
            "1. open": "157.6600",
            "2. high": "169.6800",
            "3. low": "157.1100",
            "4. close": "169.2000",
            "5. volume": "2338300"
        },
        "2025-01-27": {
            "1. open": "150.0000",
            "2. high": "155.8500",
            "3. low": "147.5700",
            "4. close": "154.3500",
            "5. volume": "1179500"
        },
        "2025-01-24": {
            "1. open": "152.6000",
            "2. high": "156.7000",
            "3. low": "152.3500",
            "4. close": "154.4700",
            "5. volume": "1613000"
        },
        "2025-01-23": {
            "1. open": "152.9900",
            "2. high": "153.0800",
            "3. low": "151.0700",
            "4. close": "152.6600",
            "5. volume": "1230500"
        },
        "2025-01-22": {
            "1. open": "154.0000",
            "2. high": "154.7700",
            "3. low": "151.9000",
            "4. close": "153.0300",
            "5. volume": "1525100"
        },
        "2025-01-21": {
            "1. open": "149.9400",
            "2. high": "153.1500",
            "3. low": "149.6500",
            "4. close": "152.4300",
            "5. volume": "1701700"
        },
        "2025-01-20": {
            "1. open": "149.5000",
            "2. high": "150.4700",
            "3. low": "148.4800",
            "4. close": "149.5200",
            "5. volume": "427500"
        },
        "2025-01-17": {
            "1. open": "152.4500",
            "2. high": "152.8000",
            "3. low": "149.0500",
            "4. close": "149.5500",
            "5. volume": "2739500"
        },
        "2025-01-16": {
            "1. open": "150.0100",
            "2. high": "151.9100",
            "3. low": "148.4700",
            "4. close": "149.0100",
            "5. volume": "1315100"
        },
        "2025-01-15": {
            "1. open": "149.4700",
            "2. high": "150.1800",
            "3. low": "147.5000",
            "4. close": "149.4200",
            "5. volume": "1418700"
        },
        "2025-01-14": {
            "1. open": "148.2200",
            "2. high": "148.8500",
            "3. low": "144.8000",
            "4. close": "145.8200",
            "5. volume": "1847000"
        },
        "2025-01-13": {
            "1. open": "145.0000",
            "2. high": "146.9300",
            "3. low": "142.7700",
            "4. close": "146.4700",
            "5. volume": "2244400"
        },
        "2025-01-10": {
            "1. open": "150.3800",
            "2. high": "150.5000",
            "3. low": "143.8000",
            "4. close": "149.7200",
            "5. volume": "2491200"
        },
        "2025-01-09": {
            "1. open": "154.8500",
            "2. high": "156.1000",
            "3. low": "153.9900",
            "4. close": "155.4500",
            "5. volume": "308000"
        },
        "2025-01-08": {
            "1. open": "153.8800",
            "2. high": "154.9800",
            "3. low": "151.2000",
            "4. close": "154.8800",
            "5. volume": "2044700"
        },
        "2025-01-07": {
            "1. open": "164.7400",
            "2. high": "165.0100",
            "3. low": "152.3800",
            "4. close": "153.3600",
            "5. volume": "2009200"
        },
        "2025-01-06": {
            "1. open": "161.0000",
            "2. high": "163.8400",
            "3. low": "159.8400",
            "4. close": "163.6700",
            "5. volume": "1543200"
        },
        "2025-01-03": {
            "1. open": "156.1500",
            "2. high": "158.1700",
            "3. low": "155.4000",
            "4. close": "157.8700",
            "5. volume": "1381400"
        },
        "2025-01-02": {
            "1. open": "155.3300",
            "2. high": "156.3200",
            "3. low": "151.3900",
            "4. close": "154.9100",
            "5. volume": "1396400"
        },
        "2024-12-31": {
            "1. open": "153.7600",
            "2. high": "154.5500",
            "3. low": "151.6900",
            "4. close": "152.9900",
            "5. volume": "1031200"
        },
        "2024-12-30": {
            "1. open": "151.8400",
            "2. high": "153.9700",
            "3. low": "150.8100",
            "4. close": "153.2000",
            "5. volume": "1366000"
        },
        "2024-12-27": {
            "1. open": "157.3500",
            "2. high": "158.1000",
            "3. low": "153.6600",
            "4. close": "156.0300",
            "5. volume": "1569600"
        },
        "2024-12-24": {
            "1. open": "159.5000",
            "2. high": "159.5000",
            "3. low": "156.0900",
            "4. close": "159.5000",
            "5. volume": "455400"
        },
        "2024-12-23": {
            "1. open": "156.1500",
            "2. high": "158.4800",
            "3. low": "155.1000",
            "4. close": "157.0500",
            "5. volume": "1907900"
        },
        "2024-12-20": {
            "1. open": "152.1600",
            "2. high": "157.8500",
            "3. low": "150.3700",
            "4. close": "156.7200",
            "5. volume": "6192700"
        },
        "2024-12-19": {
            "1. open": "159.8000",
            "2. high": "159.8400",
            "3. low": "151.8600",
            "4. close": "154.0900",
            "5. volume": "2559400"
        },
        "2024-12-18": {
            "1. open": "169.5800",
            "2. high": "171.8400",
            "3. low": "158.1200",
            "4. close": "158.3600",
            "5. volume": "2803100"
        },
        "2024-12-17": {
            "1. open": "164.2300",
            "2. high": "171.5400",
            "3. low": "164.1600",
            "4. close": "170.8800",
            "5. volume": "1801500"
        },
        "2024-12-16": {
            "1. open": "164.8900",
            "2. high": "166.5500",
            "3. low": "163.4200",
            "4. close": "165.3200",
            "5. volume": "1410000"
        },
        "2024-12-13": {
            "1. open": "164.5200",
            "2. high": "165.6800",
            "3. low": "161.5600",
            "4. close": "163.2200",
            "5. volume": "1426400"
        },
        "2024-12-12": {
            "1. open": "165.0100",
            "2. high": "167.8000",
            "3. low": "163.6500",
            "4. close": "164.1700",
            "5. volume": "1846200"
        },
        "2024-12-11": {
            "1. open": "164.0200",
            "2. high": "166.9300",
            "3. low": "161.5500",
            "4. close": "166.3100",
            "5. volume": "1783500"
        },
        "2024-12-10": {
            "1. open": "162.4000",
            "2. high": "165.3800",
            "3. low": "159.6800",
            "4. close": "160.8100",
            "5. volume": "2764800"
        },
        "2024-12-09": {
            "1. open": "167.5000",
            "2. high": "167.7050",
            "3. low": "161.0600",
            "4. close": "163.4200",
            "5. volume": "1856700"
        },
        "2024-12-06": {
            "1. open": "164.5700",
            "2. high": "170.7500",
            "3. low": "164.1400",
            "4. close": "167.5500",
            "5. volume": "1866100"
        },
        "2024-12-05": {
            "1. open": "159.2100",
            "2. high": "161.9100",
            "3. low": "158.4900",
            "4. close": "160.0800",
            "5. volume": "2195500"
        },
        "2024-12-04": {
            "1. open": "158.8300",
            "2. high": "162.8300",
            "3. low": "157.8800",
            "4. close": "159.6300",
            "5. volume": "2678700"
        },
        "2024-12-03": {
            "1. open": "158.1500",
            "2. high": "159.6000",
            "3. low": "156.2300",
            "4. close": "157.4700",
            "5. volume": "2639800"
        },
        "2024-12-02": {
            "1. open": "162.1100",
            "2. high": "162.9500",
            "3. low": "156.4500",
            "4. close": "158.6700",
            "5. volume": "3984100"
        },
        "2024-11-29": {
            "1. open": "158.3400",
            "2. high": "162.9900",
            "3. low": "157.9000",
            "4. close": "161.8400",
            "5. volume": "2661900"
        },
        "2024-11-28": {
            "1. open": "157.7100",
            "2. high": "158.8600",
            "3. low": "157.5600",
            "4. close": "158.2700",
            "5. volume": "386400"
        },
        "2024-11-27": {
            "1. open": "156.5000",
            "2. high": "158.1800",
            "3. low": "155.7600",
            "4. close": "157.8000",
            "5. volume": "1741400"
        },
        "2024-11-26": {
            "1. open": "153.7500",
            "2. high": "160.3400",
            "3. low": "153.7500",
            "4. close": "157.6700",
            "5. volume": "4179700"
        },
        "2024-11-25": {
            "1. open": "152.0000",
            "2. high": "157.1700",
            "3. low": "151.8600",
            "4. close": "155.2600",
            "5. volume": "3671200"
        },
        "2024-11-22": {
            "1. open": "149.6000",
            "2. high": "150.0200",
            "3. low": "147.2900",
            "4. close": "149.4800",
            "5. volume": "1493500"
        },
        "2024-11-21": {
            "1. open": "144.8100",
            "2. high": "150.8700",
            "3. low": "144.0300",
            "4. close": "148.8100",
            "5. volume": "2130600"
        },
        "2024-11-20": {
            "1. open": "146.7100",
            "2. high": "146.9200",
            "3. low": "143.7600",
            "4. close": "145.3400",
            "5. volume": "1412200"
        },
        "2024-11-19": {
            "1. open": "145.7200",
            "2. high": "147.1800",
            "3. low": "144.2800",
            "4. close": "145.9900",
            "5. volume": "2288800"
        },
        "2024-11-18": {
            "1. open": "153.2000",
            "2. high": "153.5800",
            "3. low": "148.3900",
            "4. close": "148.4900",
            "5. volume": "1902000"
        },
        "2024-11-15": {
            "1. open": "150.5000",
            "2. high": "153.3600",
            "3. low": "148.4000",
            "4. close": "152.8700",
            "5. volume": "1907800"
        },
        "2024-11-14": {
            "1. open": "160.8000",
            "2. high": "161.1000",
            "3. low": "152.8600",
            "4. close": "153.4300",
            "5. volume": "2629600"
        },
        "2024-11-13": {
            "1. open": "149.6000",
            "2. high": "161.8600",
            "3. low": "148.3600",
            "4. close": "161.2000",
            "5. volume": "3756200"
        },
        "2024-11-12": {
            "1. open": "149.5000",
            "2. high": "159.5500",
            "3. low": "147.2600",
            "4. close": "152.2600",
            "5. volume": "6324600"
        },
        "2024-11-11": {
            "1. open": "124.0000",
            "2. high": "128.2600",
            "3. low": "123.7300",
            "4. close": "125.3700",
            "5. volume": "3503200"
        },
        "2024-11-08": {
            "1. open": "118.9000",
            "2. high": "121.4000",
            "3. low": "118.5400",
            "4. close": "121.2500",
            "5. volume": "2519700"
        },
        "2024-11-07": {
            "1. open": "114.6100",
            "2. high": "118.8800",
            "3. low": "114.3100",
            "4. close": "118.6800",
            "5. volume": "1715900"
        },
        "2024-11-06": {
            "1. open": "113.9900",
            "2. high": "114.4500",
            "3. low": "111.7000",
            "4. close": "114.2200",
            "5. volume": "1960800"
        },
        "2024-11-05": {
            "1. open": "108.8700",
            "2. high": "110.7800",
            "3. low": "108.5000",
            "4. close": "110.1400",
            "5. volume": "1073400"
        },
        "2024-11-04": {
            "1. open": "109.7600",
            "2. high": "109.9800",
            "3. low": "108.0000",
            "4. close": "109.0600",
            "5. volume": "2879400"
        },
        "2024-11-01": {
            "1. open": "110.0000",
            "2. high": "111.2300",
            "3. low": "108.5400",
            "4. close": "110.2600",
            "5. volume": "1859700"
        },
        "2024-10-31": {
            "1. open": "110.5500",
            "2. high": "111.7900",
            "3. low": "107.5300",
            "4. close": "108.9200",
            "5. volume": "3506300"
        },
        "2024-10-30": {
            "1. open": "111.4400",
            "2. high": "112.0300",
            "3. low": "110.3900",
            "4. close": "111.2500",
            "5. volume": "1791500"
        },
        "2024-10-29": {
            "1. open": "110.3900",
            "2. high": "112.4100",
            "3. low": "110.1500",
            "4. close": "112.0500",
            "5. volume": "1754100"
        },
        "2024-10-28": {
            "1. open": "110.4400",
            "2. high": "111.3300",
            "3. low": "110.1800",
            "4. close": "110.9700",
            "5. volume": "3697400"
        },
        "2024-10-25": {
            "1. open": "110.6300",
            "2. high": "112.2000",
            "3. low": "109.4500",
            "4. close": "109.8400",
            "5. volume": "1628400"
        },
        "2024-10-24": {
            "1. open": "110.6000",
            "2. high": "111.2200",
            "3. low": "109.2700",
            "4. close": "110.5700",
            "5. volume": "1821800"
        },
        "2024-10-23": {
            "1. open": "112.4100",
            "2. high": "113.3500",
            "3. low": "109.6000",
            "4. close": "110.1800",
            "5. volume": "1293800"
        },
        "2024-10-22": {
            "1. open": "112.9100",
            "2. high": "114.1300",
            "3. low": "112.1400",
            "4. close": "112.7900",
            "5. volume": "1321100"
        },
        "2024-10-21": {
            "1. open": "113.4000",
            "2. high": "115.0900",
            "3. low": "112.5700",
            "4. close": "114.3500",
            "5. volume": "1213000"
        },
        "2024-10-18": {
            "1. open": "113.5000",
            "2. high": "114.4600",
            "3. low": "113.2200",
            "4. close": "114.2000",
            "5. volume": "1870400"
        },
        "2024-10-17": {
            "1. open": "114.0000",
            "2. high": "114.6600",
            "3. low": "111.8700",
            "4. close": "112.6500",
            "5. volume": "1265900"
        },
        "2024-10-16": {
            "1. open": "112.9800",
            "2. high": "113.2300",
            "3. low": "110.6900",
            "4. close": "112.5200",
            "5. volume": "1867600"
        },
        "2024-10-15": {
            "1. open": "115.3300",
            "2. high": "115.6900",
            "3. low": "111.1500",
            "4. close": "112.9800",
            "5. volume": "2059800"
        },
        "2024-10-11": {
            "1. open": "113.0000",
            "2. high": "115.9300",
            "3. low": "112.6000",
            "4. close": "114.5900",
            "5. volume": "2009600"
        },
        "2024-10-10": {
            "1. open": "113.5100",
            "2. high": "115.0400",
            "3. low": "113.3000",
            "4. close": "113.8100",
            "5. volume": "1524600"
        },
        "2024-10-09": {
            "1. open": "113.0200",
            "2. high": "115.1000",
            "3. low": "113.0200",
            "4. close": "114.4000",
            "5. volume": "2649700"
        },
        "2024-10-08": {
            "1. open": "110.6700",
            "2. high": "113.5700",
            "3. low": "110.6700",
            "4. close": "112.7600",
            "5. volume": "4256800"
        },
        "2024-10-07": {
            "1. open": "111.2600",
            "2. high": "111.6400",
            "3. low": "109.4500",
            "4. close": "110.1900",
            "5. volume": "3953500"
        },
        "2024-10-04": {
            "1. open": "108.3300",
            "2. high": "112.1700",
            "3. low": "107.9500",
            "4. close": "111.9100",
            "5. volume": "3274600"
        },
        "2024-10-03": {
            "1. open": "106.1900",
            "2. high": "107.3100",
            "3. low": "105.2800",
            "4. close": "105.9800",
            "5. volume": "2480500"
        },
        "2024-10-02": {
            "1. open": "105.7300",
            "2. high": "107.0700",
            "3. low": "105.1750",
            "4. close": "106.8300",
            "5. volume": "1365900"
        },
        "2024-10-01": {
            "1. open": "108.0100",
            "2. high": "108.4500",
            "3. low": "105.0100",
            "4. close": "105.9800",
            "5. volume": "2157400"
        },
        "2024-09-30": {
            "1. open": "106.3100",
            "2. high": "108.5400",
            "3. low": "106.0100",
            "4. close": "108.3500",
            "5. volume": "2246500"
        },
        "2024-09-27": {
            "1. open": "108.9000",
            "2. high": "109.3400",
            "3. low": "107.0600",
            "4. close": "107.1100",
            "5. volume": "1687600"
        },
        "2024-09-26": {
            "1. open": "108.5000",
            "2. high": "109.2300",
            "3. low": "106.0800",
            "4. close": "108.8400",
            "5. volume": "3437800"
        },
        "2024-09-25": {
            "1. open": "107.7300",
            "2. high": "108.7400",
            "3. low": "106.5300",
            "4. close": "106.8900",
            "5. volume": "1407300"
        },
        "2024-09-24": {
            "1. open": "108.8500",
            "2. high": "109.3100",
            "3. low": "106.3300",
            "4. close": "107.9600",
            "5. volume": "3377900"
        },
        "2024-09-23": {
            "1. open": "107.0000",
            "2. high": "109.0000",
            "3. low": "106.7100",
            "4. close": "108.2300",
            "5. volume": "1711500"
        },
        "2024-09-20": {
            "1. open": "106.5900",
            "2. high": "107.8100",
            "3. low": "105.0200",
            "4. close": "106.7600",
            "5. volume": "8426000"
        },
        "2024-09-19": {
            "1. open": "105.0000",
            "2. high": "107.5900",
            "3. low": "104.1100",
            "4. close": "106.7400",
            "5. volume": "4844200"
        },
        "2024-09-18": {
            "1. open": "101.2500",
            "2. high": "104.3200",
            "3. low": "101.2500",
            "4. close": "102.5000",
            "5. volume": "2357600"
        },
        "2024-09-17": {
            "1. open": "102.7500",
            "2. high": "103.0500",
            "3. low": "100.2000",
            "4. close": "101.2700",
            "5. volume": "2450100"
        },
        "2024-09-16": {
            "1. open": "98.1600",
            "2. high": "100.1500",
            "3. low": "97.1700",
            "4. close": "99.9800",
            "5. volume": "2332500"
        },
        "2024-09-13": {
            "1. open": "97.4400",
            "2. high": "99.7000",
            "3. low": "97.4400",
            "4. close": "98.4400",
            "5. volume": "1547600"
        },
        "2024-09-12": {
            "1. open": "96.0000",
            "2. high": "97.7500",
            "3. low": "94.6600",
            "4. close": "96.8400",
            "5. volume": "2810000"
        },
        "2024-09-11": {
            "1. open": "93.1900",
            "2. high": "97.3500",
            "3. low": "92.7400",
            "4. close": "97.0700",
            "5. volume": "2269800"
        },
        "2024-09-10": {
            "1. open": "93.2900",
            "2. high": "93.5000",
            "3. low": "91.1400",
            "4. close": "92.7700",
            "5. volume": "2756600"
        },
        "2024-09-09": {
            "1. open": "93.0100",
            "2. high": "94.2700",
            "3. low": "91.1300",
            "4. close": "92.4000",
            "5. volume": "1360800"
        },
        "2024-09-06": {
            "1. open": "95.0000",
            "2. high": "95.3100",
            "3. low": "89.4000",
            "4. close": "90.8900",
            "5. volume": "2312000"
        },
        "2024-09-05": {
            "1. open": "94.3200",
            "2. high": "95.8600",
            "3. low": "93.7500",
            "4. close": "94.7400",
            "5. volume": "1378500"
        },
        "2024-09-04": {
            "1. open": "96.0600",
            "2. high": "96.9600",
            "3. low": "94.1000",
            "4. close": "94.9000",
            "5. volume": "1417600"
        },
        "2024-09-03": {
            "1. open": "99.0300",
            "2. high": "99.1100",
            "3. low": "95.9800",
            "4. close": "96.5800",
            "5. volume": "2291900"
        },
        "2024-08-30": {
            "1. open": "99.3000",
            "2. high": "100.2100",
            "3. low": "98.6900",
            "4. close": "99.8100",
            "5. volume": "2291000"
        },
        "2024-08-29": {
            "1. open": "98.3400",
            "2. high": "100.1000",
            "3. low": "98.2900",
            "4. close": "98.8900",
            "5. volume": "2238300"
        },
        "2024-08-28": {
            "1. open": "100.0700",
            "2. high": "100.0800",
            "3. low": "96.7400",
            "4. close": "97.7600",
            "5. volume": "2974500"
        },
        "2024-08-27": {
            "1. open": "100.2600",
            "2. high": "100.6900",
            "3. low": "98.1700",
            "4. close": "100.2100",
            "5. volume": "1502100"
        },
        "2024-08-26": {
            "1. open": "102.4000",
            "2. high": "103.5900",
            "3. low": "101.0300",
            "4. close": "101.1000",
            "5. volume": "2412300"
        },
        "2024-08-23": {
            "1. open": "101.9000",
            "2. high": "103.2300",
            "3. low": "101.4000",
            "4. close": "102.9000",
            "5. volume": "3507400"
        },
        "2024-08-22": {
            "1. open": "103.0100",
            "2. high": "103.6900",
            "3. low": "101.0500",
            "4. close": "101.1700",
            "5. volume": "1421300"
        },
        "2024-08-21": {
            "1. open": "101.9500",
            "2. high": "103.6000",
            "3. low": "101.8800",
            "4. close": "103.5400",
            "5. volume": "2547400"
        },
        "2024-08-20": {
            "1. open": "102.2000",
            "2. high": "103.1200",
            "3. low": "101.1000",
            "4. close": "101.9900",
            "5. volume": "1413800"
        },
        "2024-08-19": {
            "1. open": "101.9800",
            "2. high": "102.5200",
            "3. low": "101.0000",
            "4. close": "102.4700",
            "5. volume": "1659400"
        },
        "2024-08-16": {
            "1. open": "102.0500",
            "2. high": "103.3300",
            "3. low": "101.6900",
            "4. close": "102.0400",
            "5. volume": "1253100"
        },
        "2024-08-15": {
            "1. open": "100.3300",
            "2. high": "102.8100",
            "3. low": "100.3300",
            "4. close": "102.7800",
            "5. volume": "3392800"
        },
        "2024-08-14": {
            "1. open": "96.2700",
            "2. high": "98.3800",
            "3. low": "95.8600",
            "4. close": "98.2200",
            "5. volume": "2188700"
        },
        "2024-08-13": {
            "1. open": "94.5100",
            "2. high": "96.0700",
            "3. low": "94.3100",
            "4. close": "95.8400",
            "5. volume": "2008500"
        },
        "2024-08-12": {
            "1. open": "94.9700",
            "2. high": "97.1100",
            "3. low": "93.5000",
            "4. close": "93.9000",
            "5. volume": "3594500"
        },
        "2024-08-09": {
            "1. open": "93.4600",
            "2. high": "95.1800",
            "3. low": "92.6300",
            "4. close": "95.1300",
            "5. volume": "1860200"
        },
        "2024-08-08": {
            "1. open": "88.5700",
            "2. high": "94.4500",
            "3. low": "88.0100",
            "4. close": "94.1500",
            "5. volume": "4876200"
        },
        "2024-08-07": {
            "1. open": "88.2600",
            "2. high": "93.0100",
            "3. low": "87.4200",
            "4. close": "87.8700",
            "5. volume": "8458000"
        },
        "2024-08-06": {
            "1. open": "73.2300",
            "2. high": "75.5000",
            "3. low": "72.3600",
            "4. close": "74.5600",
            "5. volume": "5739200"
        },
        "2024-08-02": {
            "1. open": "76.0000",
            "2. high": "76.4000",
            "3. low": "72.8100",
            "4. close": "75.4100",
            "5. volume": "6073900"
        },
        "2024-08-01": {
            "1. open": "85.1600",
            "2. high": "85.5800",
            "3. low": "79.5200",
            "4. close": "80.6400",
            "5. volume": "4452400"
        },
        "2024-07-31": {
            "1. open": "83.3700",
            "2. high": "85.3400",
            "3. low": "83.0700",
            "4. close": "84.5600",
            "5. volume": "2732700"
        },
        "2024-07-30": {
            "1. open": "82.9500",
            "2. high": "84.5100",
            "3. low": "81.6100",
            "4. close": "82.0000",
            "5. volume": "1734300"
        },
        "2024-07-29": {
            "1. open": "83.2700",
            "2. high": "83.8600",
            "3. low": "82.3800",
            "4. close": "82.9400",
            "5. volume": "1793700"
        },
        "2024-07-26": {
            "1. open": "84.6000",
            "2. high": "84.9250",
            "3. low": "82.7300",
            "4. close": "82.9300",
            "5. volume": "1375000"
        },
        "2024-07-25": {
            "1. open": "81.9500",
            "2. high": "84.1400",
            "3. low": "80.2600",
            "4. close": "82.2000",
            "5. volume": "1680600"
        },
        "2024-07-24": {
            "1. open": "85.5800",
            "2. high": "86.1500",
            "3. low": "81.7400",
            "4. close": "81.8700",
            "5. volume": "2109400"
        },
        "2024-07-23": {
            "1. open": "86.6200",
            "2. high": "87.5700",
            "3. low": "86.3400",
            "4. close": "86.3700",
            "5. volume": "1393700"
        },
        "2024-07-22": {
            "1. open": "87.5000",
            "2. high": "87.7500",
            "3. low": "84.5700",
            "4. close": "86.2600",
            "5. volume": "2385700"
        },
        "2024-07-19": {
            "1. open": "86.0000",
            "2. high": "88.0700",
            "3. low": "85.7800",
            "4. close": "86.7600",
            "5. volume": "2956200"
        },
        "2024-07-18": {
            "1. open": "90.1500",
            "2. high": "90.3700",
            "3. low": "86.0400",
            "4. close": "86.5600",
            "5. volume": "3954000"
        },
        "2024-07-17": {
            "1. open": "92.9300",
            "2. high": "93.5100",
            "3. low": "87.1800",
            "4. close": "88.7100",
            "5. volume": "3645100"
        },
        "2024-07-16": {
            "1. open": "92.3000",
            "2. high": "95.7600",
            "3. low": "91.2300",
            "4. close": "95.3200",
            "5. volume": "3247500"
        },
        "2024-07-15": {
            "1. open": "89.0000",
            "2. high": "89.0900",
            "3. low": "87.4400",
            "4. close": "87.8200",
            "5. volume": "2197200"
        },
        "2024-07-12": {
            "1. open": "89.8900",
            "2. high": "89.9400",
            "3. low": "88.1100",
            "4. close": "88.5000",
            "5. volume": "4522200"
        },
        "2024-07-11": {
            "1. open": "89.3200",
            "2. high": "89.9800",
            "3. low": "88.2400",
            "4. close": "89.0800",
            "5. volume": "3751300"
        },
        "2024-07-10": {
            "1. open": "90.4100",
            "2. high": "90.4200",
            "3. low": "88.0300",
            "4. close": "89.3500",
            "5. volume": "2103600"
        },
        "2024-07-09": {
            "1. open": "91.5400",
            "2. high": "92.0700",
            "3. low": "89.6600",
            "4. close": "90.1300",
            "5. volume": "1371200"
        },
        "2024-07-08": {
            "1. open": "92.1300",
            "2. high": "92.3900",
            "3. low": "91.3200",
            "4. close": "91.9100",
            "5. volume": "1051500"
        },
        "2024-07-05": {
            "1. open": "91.2400",
            "2. high": "92.7500",
            "3. low": "90.5600",
            "4. close": "92.1900",
            "5. volume": "2103900"
        },
        "2024-07-04": {
            "1. open": "92.1600",
            "2. high": "92.1600",
            "3. low": "91.0600",
            "4. close": "91.3700",
            "5. volume": "363200"
        },
        "2024-07-03": {
            "1. open": "90.6300",
            "2. high": "91.8700",
            "3. low": "90.5200",
            "4. close": "91.8400",
            "5. volume": "1466400"
        },
        "2024-07-02": {
            "1. open": "88.9000",
            "2. high": "90.4000",
            "3. low": "88.2200",
            "4. close": "90.3300",
            "5. volume": "1701300"
        },
        "2024-06-28": {
            "1. open": "91.1200",
            "2. high": "91.9600",
            "3. low": "89.6500",
            "4. close": "90.4100",
            "5. volume": "2657600"
        },
        "2024-06-27": {
            "1. open": "89.3100",
            "2. high": "91.4800",
            "3. low": "89.2400",
            "4. close": "90.9400",
            "5. volume": "2230900"
        },
        "2024-06-26": {
            "1. open": "89.2600",
            "2. high": "89.7800",
            "3. low": "88.2900",
            "4. close": "89.6700",
            "5. volume": "1845800"
        },
        "2024-06-25": {
            "1. open": "88.2300",
            "2. high": "89.4400",
            "3. low": "87.4800",
            "4. close": "88.4700",
            "5. volume": "3178400"
        },
        "2024-06-24": {
            "1. open": "89.5500",
            "2. high": "89.9200",
            "3. low": "86.6100",
            "4. close": "87.8200",
            "5. volume": "3911200"
        },
        "2024-06-21": {
            "1. open": "87.5800",
            "2. high": "89.3100",
            "3. low": "86.8800",
            "4. close": "89.0600",
            "5. volume": "12409900"
        },
        "2024-06-20": {
            "1. open": "88.2300",
            "2. high": "88.7800",
            "3. low": "86.5100",
            "4. close": "87.4200",
            "5. volume": "1521900"
        },
        "2024-06-19": {
            "1. open": "88.0000",
            "2. high": "88.3400",
            "3. low": "87.7000",
            "4. close": "88.3100",
            "5. volume": "1547000"
        },
        "2024-06-18": {
            "1. open": "90.5000",
            "2. high": "90.7900",
            "3. low": "87.8000",
            "4. close": "88.1400",
            "5. volume": "3313400"
        },
        "2024-06-17": {
            "1. open": "92.5100",
            "2. high": "92.5700",
            "3. low": "89.0500",
            "4. close": "91.3300",
            "5. volume": "1870700"
        },
        "2024-06-14": {
            "1. open": "90.7600",
            "2. high": "93.6800",
            "3. low": "90.1300",
            "4. close": "92.9400",
            "5. volume": "2550300"
        },
        "2024-06-13": {
            "1. open": "89.9100",
            "2. high": "90.3100",
            "3. low": "88.2600",
            "4. close": "88.8900",
            "5. volume": "1616500"
        },
        "2024-06-12": {
            "1. open": "88.2600",
            "2. high": "91.0000",
            "3. low": "87.9500",
            "4. close": "89.8900",
            "5. volume": "3030700"
        },
        "2024-06-11": {
            "1. open": "87.9400",
            "2. high": "89.0700",
            "3. low": "87.1900",
            "4. close": "87.8200",
            "5. volume": "2234400"
        },
        "2024-06-10": {
            "1. open": "84.5100",
            "2. high": "87.7000",
            "3. low": "84.4000",
            "4. close": "86.8200",
            "5. volume": "2247800"
        },
        "2024-06-07": {
            "1. open": "83.8800",
            "2. high": "85.1700",
            "3. low": "83.3000",
            "4. close": "84.7400",
            "5. volume": "1927900"
        },
        "2024-06-06": {
            "1. open": "82.3400",
            "2. high": "84.0400",
            "3. low": "82.3400",
            "4. close": "84.0100",
            "5. volume": "1588900"
        },
        "2024-06-05": {
            "1. open": "83.6200",
            "2. high": "84.4500",
            "3. low": "82.6300",
            "4. close": "83.8400",
            "5. volume": "2286000"
        },
        "2024-06-04": {
            "1. open": "81.2000",
            "2. high": "82.9800",
            "3. low": "81.0400",
            "4. close": "82.9700",
            "5. volume": "2591300"
        },
        "2024-06-03": {
            "1. open": "80.7600",
            "2. high": "81.6400",
            "3. low": "79.6700",
            "4. close": "81.3900",
            "5. volume": "1630100"
        },
        "2024-05-31": {
            "1. open": "80.2300",
            "2. high": "80.6800",
            "3. low": "78.8200",
            "4. close": "80.6600",
            "5. volume": "4026300"
        },
        "2024-05-30": {
            "1. open": "80.0000",
            "2. high": "80.3800",
            "3. low": "79.2000",
            "4. close": "80.0900",
            "5. volume": "2807200"
        },
        "2024-05-29": {
            "1. open": "78.5300",
            "2. high": "80.2900",
            "3. low": "78.3800",
            "4. close": "80.0400",
            "5. volume": "3757200"
        },
        "2024-05-28": {
            "1. open": "77.8700",
            "2. high": "79.4300",
            "3. low": "76.7400",
            "4. close": "79.4100",
            "5. volume": "2530800"
        },
        "2024-05-27": {
            "1. open": "78.0000",
            "2. high": "78.4000",
            "3. low": "77.7500",
            "4. close": "78.1600",
            "5. volume": "504000"
        },
        "2024-05-24": {
            "1. open": "78.2000",
            "2. high": "79.4900",
            "3. low": "77.7600",
            "4. close": "77.8700",
            "5. volume": "2015400"
        },
        "2024-05-23": {
            "1. open": "80.1600",
            "2. high": "80.7400",
            "3. low": "78.9700",
            "4. close": "79.1900",
            "5. volume": "3002700"
        },
        "2024-05-22": {
            "1. open": "80.4700",
            "2. high": "82.1200",
            "3. low": "79.7300",
            "4. close": "80.4100",
            "5. volume": "2107200"
        },
        "2024-05-21": {
            "1. open": "79.7600",
            "2. high": "80.0000",
            "3. low": "77.8300",
            "4. close": "77.8500",
            "5. volume": "1951100"
        },
        "2024-05-17": {
            "1. open": "78.6900",
            "2. high": "79.7100",
            "3. low": "77.7600",
            "4. close": "79.6300",
            "5. volume": "2334200"
        },
        "2024-05-16": {
            "1. open": "79.7400",
            "2. high": "80.3600",
            "3. low": "78.7000",
            "4. close": "78.7300",
            "5. volume": "1858700"
        },
        "2024-05-15": {
            "1. open": "80.5700",
            "2. high": "81.2700",
            "3. low": "79.6000",
            "4. close": "79.9800",
            "5. volume": "2380200"
        },
        "2024-05-14": {
            "1. open": "79.6600",
            "2. high": "80.0700",
            "3. low": "77.6500",
            "4. close": "79.1900",
            "5. volume": "2663100"
        },
        "2024-05-13": {
            "1. open": "80.6000",
            "2. high": "81.2500",
            "3. low": "79.6900",
            "4. close": "80.3000",
            "5. volume": "3915100"
        },
        "2024-05-10": {
            "1. open": "85.4600",
            "2. high": "85.4900",
            "3. low": "80.2100",
            "4. close": "80.5800",
            "5. volume": "6142900"
        },
        "2024-05-09": {
            "1. open": "86.9700",
            "2. high": "87.5000",
            "3. low": "84.4000",
            "4. close": "85.3900",
            "5. volume": "3075400"
        },
        "2024-05-08": {
            "1. open": "88.5000",
            "2. high": "88.5000",
            "3. low": "83.3300",
            "4. close": "86.1600",
            "5. volume": "6133900"
        },
        "2024-05-07": {
            "1. open": "104.8100",
            "2. high": "106.5000",
            "3. low": "104.3200",
            "4. close": "105.7500",
            "5. volume": "3191600"
        },
        "2024-05-06": {
            "1. open": "102.5000",
            "2. high": "106.1600",
            "3. low": "101.6600",
            "4. close": "105.6800",
            "5. volume": "4153400"
        },
        "2024-05-03": {
            "1. open": "100.4900",
            "2. high": "102.2600",
            "3. low": "100.0300",
            "4. close": "101.8600",
            "5. volume": "2927100"
        },
        "2024-05-02": {
            "1. open": "99.7500",
            "2. high": "99.8800",
            "3. low": "96.4000",
            "4. close": "98.4900",
            "5. volume": "2196400"
        },
        "2024-05-01": {
            "1. open": "96.6600",
            "2. high": "98.8100",
            "3. low": "94.8000",
            "4. close": "96.8500",
            "5. volume": "2636900"
        },
        "2024-04-30": {
            "1. open": "99.0000",
            "2. high": "102.4000",
            "3. low": "96.6300",
            "4. close": "96.6500",
            "5. volume": "3455800"
        },
        "2024-04-29": {
            "1. open": "100.7800",
            "2. high": "101.0800",
            "3. low": "97.5200",
            "4. close": "99.0300",
            "5. volume": "2148800"
        },
        "2024-04-26": {
            "1. open": "97.3600",
            "2. high": "98.1800",
            "3. low": "96.7000",
            "4. close": "97.4700",
            "5. volume": "1349600"
        },
        "2024-04-25": {
            "1. open": "96.7700",
            "2. high": "97.7000",
            "3. low": "95.4900",
            "4. close": "96.3300",
            "5. volume": "2440900"
        },
        "2024-04-24": {
            "1. open": "101.8100",
            "2. high": "102.4400",
            "3. low": "98.3500",
            "4. close": "99.0100",
            "5. volume": "1793400"
        },
        "2024-04-23": {
            "1. open": "97.5000",
            "2. high": "101.8800",
            "3. low": "97.5000",
            "4. close": "101.1000",
            "5. volume": "2495500"
        },
        "2024-04-22": {
            "1. open": "96.3600",
            "2. high": "97.5500",
            "3. low": "95.2500",
            "4. close": "96.6500",
            "5. volume": "2116600"
        },
        "2024-04-19": {
            "1. open": "98.0000",
            "2. high": "98.5000",
            "3. low": "94.6500",
            "4. close": "95.8200",
            "5. volume": "2272100"
        },
        "2024-04-18": {
            "1. open": "95.2400",
            "2. high": "97.5700",
            "3. low": "93.8500",
            "4. close": "95.7900",
            "5. volume": "3008300"
        },
        "2024-04-17": {
            "1. open": "95.7700",
            "2. high": "97.9500",
            "3. low": "95.2000",
            "4. close": "95.6200",
            "5. volume": "3445300"
        },
        "2024-04-16": {
            "1. open": "94.4500",
            "2. high": "95.8600",
            "3. low": "94.0300",
            "4. close": "94.9200",
            "5. volume": "2922500"
        },
        "2024-04-15": {
            "1. open": "96.2100",
            "2. high": "96.7300",
            "3. low": "94.2900",
            "4. close": "94.5100",
            "5. volume": "3505300"
        },
        "2024-04-12": {
            "1. open": "97.3700",
            "2. high": "97.8700",
            "3. low": "95.3800",
            "4. close": "96.4300",
            "5. volume": "1680600"
        },
        "2024-04-11": {
            "1. open": "98.4700",
            "2. high": "98.8100",
            "3. low": "96.6600",
            "4. close": "97.8900",
            "5. volume": "2111200"
        },
        "2024-04-10": {
            "1. open": "99.5800",
            "2. high": "99.8500",
            "3. low": "98.0400",
            "4. close": "98.4600",
            "5. volume": "2829700"
        },
        "2024-04-09": {
            "1. open": "100.8200",
            "2. high": "101.8100",
            "3. low": "99.9500",
            "4. close": "101.6500",
            "5. volume": "2144300"
        },
        "2024-04-08": {
            "1. open": "101.8200",
            "2. high": "102.4000",
            "3. low": "99.5500",
            "4. close": "101.0000",
            "5. volume": "1387900"
        },
        "2024-04-05": {
            "1. open": "101.5600",
            "2. high": "103.2000",
            "3. low": "100.6500",
            "4. close": "102.2900",
            "5. volume": "1374400"
        },
        "2024-04-04": {
            "1. open": "102.5000",
            "2. high": "104.0300",
            "3. low": "100.9600",
            "4. close": "101.3700",
            "5. volume": "1722300"
        },
        "2024-04-03": {
            "1. open": "106.0400",
            "2. high": "107.5600",
            "3. low": "101.7100",
            "4. close": "102.3700",
            "5. volume": "2587000"
        },
        "2024-04-02": {
            "1. open": "104.0200",
            "2. high": "106.6400",
            "3. low": "103.1350",
            "4. close": "106.0100",
            "5. volume": "1829200"
        },
        "2024-04-01": {
            "1. open": "104.9100",
            "2. high": "106.7200",
            "3. low": "103.5800",
            "4. close": "106.1500",
            "5. volume": "1508400"
        },
        "2024-03-28": {
            "1. open": "106.7700",
            "2. high": "107.3800",
            "3. low": "104.2700",
            "4. close": "104.5000",
            "5. volume": "1546600"
        },
        "2024-03-27": {
            "1. open": "107.9000",
            "2. high": "108.0000",
            "3. low": "105.2750",
            "4. close": "106.7000",
            "5. volume": "2185300"
        },
        "2024-03-26": {
            "1. open": "107.0000",
            "2. high": "108.2700",
            "3. low": "105.4700",
            "4. close": "106.5400",
            "5. volume": "2433100"
        },
        "2024-03-25": {
            "1. open": "106.4200",
            "2. high": "108.0700",
            "3. low": "105.6300",
            "4. close": "106.4800",
            "5. volume": "1683300"
        },
        "2024-03-22": {
            "1. open": "107.2000",
            "2. high": "109.0700",
            "3. low": "106.6400",
            "4. close": "107.1300",
            "5. volume": "1398200"
        },
        "2024-03-21": {
            "1. open": "110.2800",
            "2. high": "112.5800",
            "3. low": "107.6800",
            "4. close": "107.6800",
            "5. volume": "2273300"
        },
        "2024-03-20": {
            "1. open": "105.3900",
            "2. high": "110.0900",
            "3. low": "105.0400",
            "4. close": "109.6900",
            "5. volume": "2675700"
        },
        "2024-03-19": {
            "1. open": "104.2100",
            "2. high": "106.4000",
            "3. low": "102.5100",
            "4. close": "105.1900",
            "5. volume": "2431200"
        },
        "2024-03-18": {
            "1. open": "105.5000",
            "2. high": "105.6900",
            "3. low": "103.3000",
            "4. close": "104.9300",
            "5. volume": "1966800"
        },
        "2024-03-15": {
            "1. open": "105.6300",
            "2. high": "106.9000",
            "3. low": "103.8600",
            "4. close": "104.4800",
            "5. volume": "10624500"
        },
        "2024-03-14": {
            "1. open": "105.9000",
            "2. high": "107.6000",
            "3. low": "104.6600",
            "4. close": "106.0700",
            "5. volume": "2465300"
        },
        "2024-03-13": {
            "1. open": "102.6600",
            "2. high": "106.9500",
            "3. low": "102.6600",
            "4. close": "105.9700",
            "5. volume": "2124200"
        },
        "2024-03-12": {
            "1. open": "102.5400",
            "2. high": "103.5100",
            "3. low": "100.8400",
            "4. close": "103.0200",
            "5. volume": "1986800"
        },
        "2024-03-11": {
            "1. open": "101.5000",
            "2. high": "102.9200",
            "3. low": "100.5200",
            "4. close": "101.0800",
            "5. volume": "1261300"
        },
        "2024-03-08": {
            "1. open": "102.3900",
            "2. high": "106.9900",
            "3. low": "102.3600",
            "4. close": "102.8000",
            "5. volume": "2179900"
        },
        "2024-03-07": {
            "1. open": "100.2600",
            "2. high": "102.2000",
            "3. low": "98.8000",
            "4. close": "101.4000",
            "5. volume": "1914900"
        },
        "2024-03-06": {
            "1. open": "100.5800",
            "2. high": "101.5400",
            "3. low": "98.7000",
            "4. close": "100.0700",
            "5. volume": "1645500"
        },
        "2024-03-05": {
            "1. open": "101.4500",
            "2. high": "101.7500",
            "3. low": "98.6000",
            "4. close": "99.8700",
            "5. volume": "2209900"
        },
        "2024-03-04": {
            "1. open": "103.6400",
            "2. high": "103.8000",
            "3. low": "100.4500",
            "4. close": "102.8600",
            "5. volume": "1638000"
        },
        "2024-03-01": {
            "1. open": "105.0000",
            "2. high": "106.9000",
            "3. low": "103.8000",
            "4. close": "103.8700",
            "5. volume": "3850900"
        },
        "2024-02-29": {
            "1. open": "103.5500",
            "2. high": "104.4500",
            "3. low": "101.8400",
            "4. close": "103.6900",
            "5. volume": "4140600"
        },
        "2024-02-28": {
            "1. open": "102.5000",
            "2. high": "103.3800",
            "3. low": "101.3900",
            "4. close": "102.5900",
            "5. volume": "2139800"
        },
        "2024-02-27": {
            "1. open": "104.5800",
            "2. high": "104.9500",
            "3. low": "102.6600",
            "4. close": "103.6700",
            "5. volume": "2126300"
        },
        "2024-02-26": {
            "1. open": "103.0800",
            "2. high": "105.7500",
            "3. low": "103.0700",
            "4. close": "104.7800",
            "5. volume": "2082400"
        },
        "2024-02-23": {
            "1. open": "101.2000",
            "2. high": "103.6700",
            "3. low": "99.6000",
            "4. close": "102.9300",
            "5. volume": "3760600"
        },
        "2024-02-22": {
            "1. open": "105.5900",
            "2. high": "106.4000",
            "3. low": "101.0200",
            "4. close": "101.1800",
            "5. volume": "2099700"
        },
        "2024-02-21": {
            "1. open": "104.1100",
            "2. high": "105.5900",
            "3. low": "100.8800",
            "4. close": "102.0800",
            "5. volume": "3096300"
        },
        "2024-02-20": {
            "1. open": "107.9500",
            "2. high": "108.8500",
            "3. low": "105.1600",
            "4. close": "106.3000",
            "5. volume": "4104500"
        },
        "2024-02-16": {
            "1. open": "111.0800",
            "2. high": "112.8600",
            "3. low": "108.4000",
            "4. close": "109.6200",
            "5. volume": "2883000"
        },
        "2024-02-15": {
            "1. open": "108.1000",
            "2. high": "113.1700",
            "3. low": "107.5500",
            "4. close": "113.0300",
            "5. volume": "4067800"
        },
        "2024-02-14": {
            "1. open": "106.7600",
            "2. high": "109.3000",
            "3. low": "105.0700",
            "4. close": "109.2700",
            "5. volume": "3819700"
        },
        "2024-02-13": {
            "1. open": "105.6000",
            "2. high": "113.2300",
            "3. low": "104.4700",
            "4. close": "104.8500",
            "5. volume": "5436700"
        },
        "2024-02-12": {
            "1. open": "123.0000",
            "2. high": "123.2000",
            "3. low": "119.6800",
            "4. close": "119.8900",
            "5. volume": "3959800"
        },
        "2024-02-09": {
            "1. open": "120.9400",
            "2. high": "122.7200",
            "3. low": "119.5900",
            "4. close": "122.1100",
            "5. volume": "2327200"
        },
        "2024-02-08": {
            "1. open": "114.7500",
            "2. high": "123.1800",
            "3. low": "114.4800",
            "4. close": "118.2300",
            "5. volume": "2680100"
        },
        "2024-02-07": {
            "1. open": "110.5700",
            "2. high": "115.0500",
            "3. low": "110.2000",
            "4. close": "114.6900",
            "5. volume": "2713400"
        },
        "2024-02-06": {
            "1. open": "110.1400",
            "2. high": "110.8600",
            "3. low": "107.7000",
            "4. close": "109.9700",
            "5. volume": "2654900"
        },
        "2024-02-05": {
            "1. open": "110.9500",
            "2. high": "111.7100",
            "3. low": "108.3800",
            "4. close": "110.1900",
            "5. volume": "2665800"
        },
        "2024-02-02": {
            "1. open": "108.7900",
            "2. high": "111.7400",
            "3. low": "106.8600",
            "4. close": "111.6100",
            "5. volume": "3617100"
        },
        "2024-02-01": {
            "1. open": "106.7800",
            "2. high": "106.8600",
            "3. low": "101.5000",
            "4. close": "102.7000",
            "5. volume": "3973200"
        },
        "2024-01-31": {
            "1. open": "108.9100",
            "2. high": "109.9900",
            "3. low": "107.4800",
            "4. close": "107.6300",
            "5. volume": "3113300"
        },
        "2024-01-30": {
            "1. open": "111.3700",
            "2. high": "111.6900",
            "3. low": "109.7700",
            "4. close": "110.3300",
            "5. volume": "2123100"
        },
        "2024-01-29": {
            "1. open": "109.7000",
            "2. high": "112.0600",
            "3. low": "109.6100",
            "4. close": "112.0300",
            "5. volume": "2701100"
        },
        "2024-01-26": {
            "1. open": "108.0100",
            "2. high": "111.2500",
            "3. low": "108.0000",
            "4. close": "109.6800",
            "5. volume": "2026800"
        },
        "2024-01-25": {
            "1. open": "109.6500",
            "2. high": "110.2100",
            "3. low": "106.8700",
            "4. close": "108.4900",
            "5. volume": "1812600"
        },
        "2024-01-24": {
            "1. open": "110.5000",
            "2. high": "111.9800",
            "3. low": "109.0900",
            "4. close": "109.2500",
            "5. volume": "2246000"
        },
        "2024-01-23": {
            "1. open": "108.3200",
            "2. high": "109.9600",
            "3. low": "107.2200",
            "4. close": "109.3100",
            "5. volume": "1639500"
        },
        "2024-01-22": {
            "1. open": "108.7800",
            "2. high": "111.1900",
            "3. low": "107.3300",
            "4. close": "108.2600",
            "5. volume": "2314700"
        },
        "2024-01-19": {
            "1. open": "104.6100",
            "2. high": "107.7000",
            "3. low": "102.9400",
            "4. close": "107.5000",
            "5. volume": "2305100"
        },
        "2024-01-18": {
            "1. open": "108.0100",
            "2. high": "109.3600",
            "3. low": "104.3500",
            "4. close": "104.6100",
            "5. volume": "2799600"
        },
        "2024-01-17": {
            "1. open": "108.1200",
            "2. high": "108.7000",
            "3. low": "104.9100",
            "4. close": "108.5000",
            "5. volume": "3201500"
        },
        "2024-01-16": {
            "1. open": "108.2500",
            "2. high": "110.7000",
            "3. low": "107.4000",
            "4. close": "109.7900",
            "5. volume": "2903200"
        },
        "2024-01-15": {
            "1. open": "108.9900",
            "2. high": "109.8900",
            "3. low": "107.7000",
            "4. close": "109.1800",
            "5. volume": "440900"
        },
        "2024-01-12": {
            "1. open": "108.3200",
            "2. high": "111.0400",
            "3. low": "107.9400",
            "4. close": "109.1300",
            "5. volume": "2168900"
        },
        "2024-01-11": {
            "1. open": "108.5000",
            "2. high": "110.5500",
            "3. low": "106.3500",
            "4. close": "108.9000",
            "5. volume": "1982000"
        },
        "2024-01-10": {
            "1. open": "107.9700",
            "2. high": "108.8000",
            "3. low": "106.2700",
            "4. close": "108.4600",
            "5. volume": "1829100"
        },
        "2024-01-09": {
            "1. open": "103.2400",
            "2. high": "107.5100",
            "3. low": "102.9300",
            "4. close": "107.2900",
            "5. volume": "2829600"
        },
        "2024-01-08": {
            "1. open": "100.1600",
            "2. high": "104.0000",
            "3. low": "100.1200",
            "4. close": "103.7600",
            "5. volume": "2261700"
        },
        "2024-01-05": {
            "1. open": "97.7800",
            "2. high": "101.0100",
            "3. low": "97.7800",
            "4. close": "99.5800",
            "5. volume": "3417000"
        },
        "2024-01-04": {
            "1. open": "95.6700",
            "2. high": "98.8700",
            "3. low": "94.3200",
            "4. close": "98.1100",
            "5. volume": "2419200"
        },
        "2024-01-03": {
            "1. open": "96.3600",
            "2. high": "97.4800",
            "3. low": "95.1200",
            "4. close": "95.9200",
            "5. volume": "2299100"
        },
        "2024-01-02": {
            "1. open": "101.9700",
            "2. high": "102.1100",
            "3. low": "97.1700",
            "4. close": "98.3900",
            "5. volume": "3820000"
        },
        "2023-12-29": {
            "1. open": "104.6600",
            "2. high": "105.6000",
            "3. low": "102.0100",
            "4. close": "103.1600",
            "5. volume": "1869900"
        },
        "2023-12-28": {
            "1. open": "103.3000",
            "2. high": "104.7300",
            "3. low": "102.2800",
            "4. close": "104.6300",
            "5. volume": "1360500"
        },
        "2023-12-27": {
            "1. open": "103.0000",
            "2. high": "103.8200",
            "3. low": "101.9200",
            "4. close": "103.4800",
            "5. volume": "2086300"
        },
        "2023-12-22": {
            "1. open": "101.4300",
            "2. high": "102.3800",
            "3. low": "101.0000",
            "4. close": "101.8700",
            "5. volume": "3753600"
        },
        "2023-12-21": {
            "1. open": "102.0300",
            "2. high": "102.9600",
            "3. low": "100.4300",
            "4. close": "101.1300",
            "5. volume": "3242300"
        },
        "2023-12-20": {
            "1. open": "104.0500",
            "2. high": "104.9200",
            "3. low": "100.3600",
            "4. close": "100.7900",
            "5. volume": "4864900"
        },
        "2023-12-19": {
            "1. open": "103.1300",
            "2. high": "106.6800",
            "3. low": "103.1000",
            "4. close": "104.5000",
            "5. volume": "4287600"
        },
        "2023-12-18": {
            "1. open": "101.0000",
            "2. high": "103.6400",
            "3. low": "101.0000",
            "4. close": "103.3000",
            "5. volume": "4404200"
        },
        "2023-12-15": {
            "1. open": "104.0000",
            "2. high": "104.3400",
            "3. low": "102.2500",
            "4. close": "103.0300",
            "5. volume": "14037100"
        },
        "2023-12-14": {
            "1. open": "101.0000",
            "2. high": "104.0800",
            "3. low": "100.5600",
            "4. close": "103.9200",
            "5. volume": "3595800"
        },
        "2023-12-13": {
            "1. open": "98.3500",
            "2. high": "100.0000",
            "3. low": "96.6700",
            "4. close": "99.7300",
            "5. volume": "3848800"
        },
        "2023-12-12": {
            "1. open": "97.9100",
            "2. high": "98.7000",
            "3. low": "96.7500",
            "4. close": "98.5400",
            "5. volume": "2836400"
        },
        "2023-12-11": {
            "1. open": "98.1900",
            "2. high": "99.9000",
            "3. low": "97.9000",
            "4. close": "98.8800",
            "5. volume": "2027600"
        },
        "2023-12-08": {
            "1. open": "96.9800",
            "2. high": "99.1950",
            "3. low": "96.8700",
            "4. close": "98.5900",
            "5. volume": "1892600"
        },
        "2023-12-07": {
            "1. open": "96.3900",
            "2. high": "98.3200",
            "3. low": "95.0400",
            "4. close": "97.7900",
            "5. volume": "2969300"
        },
        "2023-12-06": {
            "1. open": "100.1100",
            "2. high": "100.6000",
            "3. low": "96.5900",
            "4. close": "96.7100",
            "5. volume": "4511000"
        },
        "2023-12-05": {
            "1. open": "97.5000",
            "2. high": "102.5000",
            "3. low": "96.6400",
            "4. close": "101.5800",
            "5. volume": "4168000"
        },
        "2023-12-04": {
            "1. open": "98.8000",
            "2. high": "99.7000",
            "3. low": "96.6800",
            "4. close": "98.2000",
            "5. volume": "3287800"
        },
        "2023-12-01": {
            "1. open": "98.0000",
            "2. high": "99.8500",
            "3. low": "96.9900",
            "4. close": "99.7200",
            "5. volume": "2751600"
        },
        "2023-11-30": {
            "1. open": "99.8400",
            "2. high": "100.3800",
            "3. low": "97.8700",
            "4. close": "98.8500",
            "5. volume": "3741000"
        },
        "2023-11-29": {
            "1. open": "100.9900",
            "2. high": "101.9100",
            "3. low": "99.2600",
            "4. close": "99.7200",
            "5. volume": "3018500"
        },
        "2023-11-28": {
            "1. open": "98.5000",
            "2. high": "100.8000",
            "3. low": "98.2000",
            "4. close": "99.8300",
            "5. volume": "2922000"
        },
        "2023-11-27": {
            "1. open": "98.1000",
            "2. high": "101.4500",
            "3. low": "97.0000",
            "4. close": "100.5100",
            "5. volume": "3976200"
        },
        "2023-11-24": {
            "1. open": "96.1100",
            "2. high": "96.8900",
            "3. low": "95.6100",
            "4. close": "96.2600",
            "5. volume": "2160900"
        },
        "2023-11-23": {
            "1. open": "97.4400",
            "2. high": "97.9700",
            "3. low": "96.7000",
            "4. close": "96.7000",
            "5. volume": "397100"
        },
        "2023-11-22": {
            "1. open": "96.4000",
            "2. high": "98.2600",
            "3. low": "95.1100",
            "4. close": "97.1300",
            "5. volume": "3801000"
        },
        "2023-11-21": {
            "1. open": "94.6300",
            "2. high": "95.7500",
            "3. low": "93.3600",
            "4. close": "95.5400",
            "5. volume": "2972900"
        },
        "2023-11-20": {
            "1. open": "93.4900",
            "2. high": "96.2100",
            "3. low": "93.2800",
            "4. close": "95.4500",
            "5. volume": "2496800"
        },
        "2023-11-17": {
            "1. open": "92.2800",
            "2. high": "94.4900",
            "3. low": "91.8700",
            "4. close": "93.8700",
            "5. volume": "2761500"
        },
        "2023-11-16": {
            "1. open": "92.0000",
            "2. high": "93.7300",
            "3. low": "91.6300",
            "4. close": "92.6900",
            "5. volume": "3458700"
        },
        "2023-11-15": {
            "1. open": "90.1500",
            "2. high": "93.3900",
            "3. low": "90.0000",
            "4. close": "92.8500",
            "5. volume": "4011300"
        },
        "2023-11-14": {
            "1. open": "88.2100",
            "2. high": "90.5600",
            "3. low": "88.0800",
            "4. close": "89.7700",
            "5. volume": "4669900"
        },
        "2023-11-13": {
            "1. open": "84.6200",
            "2. high": "86.1300",
            "3. low": "83.2500",
            "4. close": "86.0600",
            "5. volume": "2184900"
        },
        "2023-11-10": {
            "1. open": "83.3000",
            "2. high": "85.0800",
            "3. low": "82.8400",
            "4. close": "84.6700",
            "5. volume": "3288700"
        },
        "2023-11-09": {
            "1. open": "86.2400",
            "2. high": "87.1500",
            "3. low": "83.3700",
            "4. close": "83.4300",
            "5. volume": "3397700"
        },
        "2023-11-08": {
            "1. open": "85.1200",
            "2. high": "87.0400",
            "3. low": "83.7700",
            "4. close": "86.5900",
            "5. volume": "3077200"
        },
        "2023-11-07": {
            "1. open": "83.3300",
            "2. high": "85.7100",
            "3. low": "82.6700",
            "4. close": "84.9500",
            "5. volume": "3232800"
        },
        "2023-11-06": {
            "1. open": "84.1700",
            "2. high": "84.4000",
            "3. low": "81.6700",
            "4. close": "82.7900",
            "5. volume": "3099600"
        },
        "2023-11-03": {
            "1. open": "82.0000",
            "2. high": "84.4650",
            "3. low": "80.6500",
            "4. close": "84.0600",
            "5. volume": "5931900"
        },
        "2023-11-02": {
            "1. open": "78.3500",
            "2. high": "82.7100",
            "3. low": "76.5000",
            "4. close": "82.0800",
            "5. volume": "6460300"
        },
        "2023-11-01": {
            "1. open": "65.8100",
            "2. high": "67.6900",
            "3. low": "65.4500",
            "4. close": "67.6600",
            "5. volume": "3115400"
        },
        "2023-10-31": {
            "1. open": "64.7300",
            "2. high": "66.0200",
            "3. low": "63.1600",
            "4. close": "65.4900",
            "5. volume": "3668700"
        },
        "2023-10-30": {
            "1. open": "65.2700",
            "2. high": "66.1600",
            "3. low": "64.0900",
            "4. close": "64.8600",
            "5. volume": "3481600"
        },
        "2023-10-27": {
            "1. open": "66.6300",
            "2. high": "66.6300",
            "3. low": "63.8400",
            "4. close": "64.3500",
            "5. volume": "3583400"
        },
        "2023-10-26": {
            "1. open": "67.3400",
            "2. high": "68.1800",
            "3. low": "63.3700",
            "4. close": "64.5300",
            "5. volume": "4559800"
        },
        "2023-10-25": {
            "1. open": "70.3000",
            "2. high": "70.4000",
            "3. low": "66.7300",
            "4. close": "66.9000",
            "5. volume": "3745700"
        },
        "2023-10-24": {
            "1. open": "70.5500",
            "2. high": "72.5800",
            "3. low": "70.2900",
            "4. close": "71.8700",
            "5. volume": "2289600"
        },
        "2023-10-23": {
            "1. open": "69.4200",
            "2. high": "71.0600",
            "3. low": "68.1900",
            "4. close": "69.8600",
            "5. volume": "3275100"
        },
        "2023-10-20": {
            "1. open": "70.5100",
            "2. high": "71.7300",
            "3. low": "69.3000",
            "4. close": "70.1000",
            "5. volume": "3877600"
        },
        "2023-10-19": {
            "1. open": "73.0000",
            "2. high": "73.1600",
            "3. low": "70.7400",
            "4. close": "71.1000",
            "5. volume": "4329500"
        },
        "2023-10-18": {
            "1. open": "74.4400",
            "2. high": "76.7300",
            "3. low": "71.9050",
            "4. close": "72.4100",
            "5. volume": "5530100"
        },
        "2023-10-17": {
            "1. open": "71.7400",
            "2. high": "74.2200",
            "3. low": "71.7400",
            "4. close": "73.9000",
            "5. volume": "3080700"
        },
        "2023-10-16": {
            "1. open": "70.7600",
            "2. high": "72.9500",
            "3. low": "69.6200",
            "4. close": "72.5300",
            "5. volume": "2637000"
        },
        "2023-10-13": {
            "1. open": "73.0500",
            "2. high": "74.0500",
            "3. low": "69.2300",
            "4. close": "70.4300",
            "5. volume": "3432000"
        },
        "2023-10-12": {
            "1. open": "73.9900",
            "2. high": "75.0900",
            "3. low": "72.5000",
            "4. close": "73.0400",
            "5. volume": "2533000"
        },
        "2023-10-11": {
            "1. open": "75.3700",
            "2. high": "75.5500",
            "3. low": "73.1100",
            "4. close": "73.7200",
            "5. volume": "4183600"
        },
        "2023-10-10": {
            "1. open": "73.0200",
            "2. high": "75.5000",
            "3. low": "72.8600",
            "4. close": "74.8000",
            "5. volume": "2337100"
        },
        "2023-10-06": {
            "1. open": "70.4100",
            "2. high": "73.6200",
            "3. low": "70.1600",
            "4. close": "73.2700",
            "5. volume": "3095400"
        },
        "2023-10-05": {
            "1. open": "71.5200",
            "2. high": "72.2300",
            "3. low": "70.2400",
            "4. close": "71.5100",
            "5. volume": "4081900"
        },
        "2023-10-04": {
            "1. open": "71.4200",
            "2. high": "72.4550",
            "3. low": "70.4900",
            "4. close": "72.2300",
            "5. volume": "3762200"
        },
        "2023-10-03": {
            "1. open": "72.5000",
            "2. high": "73.4800",
            "3. low": "69.9400",
            "4. close": "70.4400",
            "5. volume": "3514300"
        },
        "2023-10-02": {
            "1. open": "73.9000",
            "2. high": "75.4200",
            "3. low": "73.1700",
            "4. close": "73.8400",
            "5. volume": "3028100"
        },
        "2023-09-29": {
            "1. open": "73.0000",
            "2. high": "75.1800",
            "3. low": "72.9000",
            "4. close": "74.1400",
            "5. volume": "4348800"
        },
        "2023-09-28": {
            "1. open": "69.0200",
            "2. high": "72.6000",
            "3. low": "68.2700",
            "4. close": "71.7800",
            "5. volume": "2623700"
        },
        "2023-09-27": {
            "1. open": "70.1400",
            "2. high": "70.8900",
            "3. low": "69.0300",
            "4. close": "70.0400",
            "5. volume": "3032100"
        },
        "2023-09-26": {
            "1. open": "71.4500",
            "2. high": "72.3700",
            "3. low": "69.4600",
            "4. close": "69.6400",
            "5. volume": "3458100"
        },
        "2023-09-25": {
            "1. open": "71.0000",
            "2. high": "72.1800",
            "3. low": "70.5300",
            "4. close": "72.1100",
            "5. volume": "3377200"
        },
        "2023-09-22": {
            "1. open": "73.6000",
            "2. high": "74.3100",
            "3. low": "71.3600",
            "4. close": "71.5700",
            "5. volume": "3474000"
        },
        "2023-09-21": {
            "1. open": "74.6600",
            "2. high": "75.6200",
            "3. low": "72.3900",
            "4. close": "72.4100",
            "5. volume": "3740200"
        },
        "2023-09-20": {
            "1. open": "78.5400",
            "2. high": "78.7600",
            "3. low": "76.5500",
            "4. close": "76.7400",
            "5. volume": "2034600"
        },
        "2023-09-19": {
            "1. open": "79.2600",
            "2. high": "79.3900",
            "3. low": "76.2600",
            "4. close": "78.4100",
            "5. volume": "3051300"
        },
        "2023-09-18": {
            "1. open": "83.6800",
            "2. high": "84.2000",
            "3. low": "80.1000",
            "4. close": "80.3100",
            "5. volume": "3399400"
        },
        "2023-09-15": {
            "1. open": "85.7300",
            "2. high": "85.9500",
            "3. low": "83.7400",
            "4. close": "84.9300",
            "5. volume": "8411200"
        },
        "2023-09-14": {
            "1. open": "85.4000",
            "2. high": "86.2500",
            "3. low": "84.8000",
            "4. close": "85.7400",
            "5. volume": "3160100"
        },
        "2023-09-13": {
            "1. open": "84.7800",
            "2. high": "85.6200",
            "3. low": "83.7200",
            "4. close": "84.9000",
            "5. volume": "2328900"
        },
        "2023-09-12": {
            "1. open": "86.5000",
            "2. high": "87.9400",
            "3. low": "85.3100",
            "4. close": "85.4200",
            "5. volume": "2490300"
        },
        "2023-09-11": {
            "1. open": "86.2300",
            "2. high": "87.9300",
            "3. low": "85.3400",
            "4. close": "87.6900",
            "5. volume": "3252600"
        },
        "2023-09-08": {
            "1. open": "88.1100",
            "2. high": "88.2800",
            "3. low": "85.6600",
            "4. close": "85.9900",
            "5. volume": "2149300"
        },
        "2023-09-07": {
            "1. open": "88.4100",
            "2. high": "89.8900",
            "3. low": "86.9400",
            "4. close": "88.6500",
            "5. volume": "5536900"
        },
        "2023-09-06": {
            "1. open": "88.8700",
            "2. high": "90.3300",
            "3. low": "88.7800",
            "4. close": "89.8100",
            "5. volume": "2832900"
        },
        "2023-09-05": {
            "1. open": "90.0000",
            "2. high": "90.5900",
            "3. low": "88.9500",
            "4. close": "89.7500",
            "5. volume": "2235100"
        },
        "2023-09-01": {
            "1. open": "90.2500",
            "2. high": "91.5900",
            "3. low": "89.5500",
            "4. close": "90.7300",
            "5. volume": "3123800"
        },
        "2023-08-31": {
            "1. open": "87.5000",
            "2. high": "90.3300",
            "3. low": "85.6500",
            "4. close": "89.8900",
            "5. volume": "6433000"
        },
        "2023-08-30": {
            "1. open": "79.4000",
            "2. high": "81.2300",
            "3. low": "79.0300",
            "4. close": "81.2100",
            "5. volume": "3852000"
        },
        "2023-08-29": {
            "1. open": "76.7800",
            "2. high": "80.1700",
            "3. low": "76.3800",
            "4. close": "79.7700",
            "5. volume": "4093700"
        },
        "2023-08-28": {
            "1. open": "76.5000",
            "2. high": "77.0900",
            "3. low": "75.7300",
            "4. close": "76.6400",
            "5. volume": "1860600"
        },
        "2023-08-25": {
            "1. open": "75.3300",
            "2. high": "76.8900",
            "3. low": "73.7400",
            "4. close": "75.5700",
            "5. volume": "2434100"
        },
        "2023-08-24": {
            "1. open": "77.4000",
            "2. high": "77.5400",
            "3. low": "74.5500",
            "4. close": "75.3200",
            "5. volume": "2606200"
        },
        "2023-08-23": {
            "1. open": "73.6400",
            "2. high": "77.1500",
            "3. low": "73.5800",
            "4. close": "76.8300",
            "5. volume": "3068000"
        },
        "2023-08-22": {
            "1. open": "73.8200",
            "2. high": "74.5500",
            "3. low": "73.0000",
            "4. close": "73.2000",
            "5. volume": "2613400"
        },
        "2023-08-21": {
            "1. open": "72.3600",
            "2. high": "73.4200",
            "3. low": "71.7400",
            "4. close": "73.0600",
            "5. volume": "2447800"
        },
        "2023-08-18": {
            "1. open": "70.0000",
            "2. high": "72.1200",
            "3. low": "69.4500",
            "4. close": "71.9800",
            "5. volume": "2695100"
        },
        "2023-08-17": {
            "1. open": "75.1000",
            "2. high": "75.5800",
            "3. low": "71.5100",
            "4. close": "72.0600",
            "5. volume": "3340000"
        },
        "2023-08-16": {
            "1. open": "74.3300",
            "2. high": "75.7200",
            "3. low": "73.5200",
            "4. close": "74.9100",
            "5. volume": "3605800"
        },
        "2023-08-15": {
            "1. open": "74.8800",
            "2. high": "75.6700",
            "3. low": "73.8500",
            "4. close": "74.7000",
            "5. volume": "3759300"
        },
        "2023-08-14": {
            "1. open": "73.4900",
            "2. high": "75.3800",
            "3. low": "73.2500",
            "4. close": "75.3700",
            "5. volume": "2329400"
        },
        "2023-08-11": {
            "1. open": "75.0600",
            "2. high": "75.2900",
            "3. low": "73.5700",
            "4. close": "74.2900",
            "5. volume": "1905900"
        },
        "2023-08-10": {
            "1. open": "75.3700",
            "2. high": "76.5700",
            "3. low": "74.4400",
            "4. close": "75.9200",
            "5. volume": "2978000"
        },
        "2023-08-09": {
            "1. open": "75.3800",
            "2. high": "76.6600",
            "3. low": "74.0500",
            "4. close": "74.1100",
            "5. volume": "2854600"
        },
        "2023-08-08": {
            "1. open": "76.0700",
            "2. high": "77.3200",
            "3. low": "74.8900",
            "4. close": "75.3300",
            "5. volume": "3362400"
        },
        "2023-08-04": {
            "1. open": "80.5500",
            "2. high": "81.7500",
            "3. low": "77.2200",
            "4. close": "77.5200",
            "5. volume": "4554100"
        },
        "2023-08-03": {
            "1. open": "82.6200",
            "2. high": "85.7500",
            "3. low": "77.8400",
            "4. close": "78.8900",
            "5. volume": "4887400"
        },
        "2023-08-02": {
            "1. open": "87.4000",
            "2. high": "88.1900",
            "3. low": "82.7100",
            "4. close": "83.3900",
            "5. volume": "7118500"
        },
        "2023-08-01": {
            "1. open": "88.5000",
            "2. high": "89.8500",
            "3. low": "87.2000",
            "4. close": "89.6200",
            "5. volume": "3241600"
        },
        "2023-07-31": {
            "1. open": "88.4300",
            "2. high": "90.0400",
            "3. low": "88.3000",
            "4. close": "89.0800",
            "5. volume": "2938100"
        },
        "2023-07-28": {
            "1. open": "85.9900",
            "2. high": "87.6400",
            "3. low": "85.8400",
            "4. close": "87.4000",
            "5. volume": "2782800"
        },
        "2023-07-27": {
            "1. open": "87.4000",
            "2. high": "89.4300",
            "3. low": "84.1300",
            "4. close": "84.6600",
            "5. volume": "4036900"
        },
        "2023-07-26": {
            "1. open": "85.2900",
            "2. high": "87.0500",
            "3. low": "84.4600",
            "4. close": "85.4000",
            "5. volume": "2866000"
        },
        "2023-07-25": {
            "1. open": "87.2000",
            "2. high": "87.7000",
            "3. low": "85.5800",
            "4. close": "85.6200",
            "5. volume": "2292600"
        },
        "2023-07-24": {
            "1. open": "88.4200",
            "2. high": "89.3500",
            "3. low": "86.1900",
            "4. close": "87.1500",
            "5. volume": "2443400"
        },
        "2023-07-21": {
            "1. open": "87.4400",
            "2. high": "88.0100",
            "3. low": "86.1900",
            "4. close": "86.7100",
            "5. volume": "2245100"
        },
        "2023-07-20": {
            "1. open": "88.5000",
            "2. high": "89.7900",
            "3. low": "85.7000",
            "4. close": "86.2100",
            "5. volume": "5105600"
        },
        "2023-07-19": {
            "1. open": "89.3800",
            "2. high": "91.0000",
            "3. low": "88.7700",
            "4. close": "89.9100",
            "5. volume": "3234900"
        },
        "2023-07-18": {
            "1. open": "90.0800",
            "2. high": "90.6000",
            "3. low": "86.3000",
            "4. close": "88.5700",
            "5. volume": "5710100"
        },
        "2023-07-17": {
            "1. open": "90.6300",
            "2. high": "92.0700",
            "3. low": "89.6000",
            "4. close": "90.6300",
            "5. volume": "2540300"
        },
        "2023-07-14": {
            "1. open": "92.7500",
            "2. high": "93.8300",
            "3. low": "90.4800",
            "4. close": "90.5500",
            "5. volume": "3624000"
        },
        "2023-07-13": {
            "1. open": "88.2400",
            "2. high": "92.4100",
            "3. low": "88.0000",
            "4. close": "92.2400",
            "5. volume": "4782700"
        },
        "2023-07-12": {
            "1. open": "85.0400",
            "2. high": "86.9200",
            "3. low": "83.9700",
            "4. close": "86.9100",
            "5. volume": "4203900"
        },
        "2023-07-11": {
            "1. open": "82.6900",
            "2. high": "83.9300",
            "3. low": "82.3900",
            "4. close": "83.6000",
            "5. volume": "2673400"
        },
        "2023-07-10": {
            "1. open": "81.5000",
            "2. high": "82.3700",
            "3. low": "80.3600",
            "4. close": "82.1900",
            "5. volume": "2087300"
        },
        "2023-07-07": {
            "1. open": "82.6800",
            "2. high": "84.2000",
            "3. low": "81.8200",
            "4. close": "81.9000",
            "5. volume": "3731100"
        },
        "2023-07-06": {
            "1. open": "83.9500",
            "2. high": "84.2700",
            "3. low": "81.8900",
            "4. close": "82.6500",
            "5. volume": "4817800"
        },
        "2023-07-05": {
            "1. open": "85.5500",
            "2. high": "85.9400",
            "3. low": "83.6500",
            "4. close": "85.5700",
            "5. volume": "2930000"
        },
        "2023-07-04": {
            "1. open": "85.9000",
            "2. high": "86.4700",
            "3. low": "85.8650",
            "4. close": "86.3100",
            "5. volume": "627100"
        },
        "2023-06-30": {
            "1. open": "85.3700",
            "2. high": "86.4800",
            "3. low": "84.9800",
            "4. close": "85.6200",
            "5. volume": "4895600"
        },
        "2023-06-29": {
            "1. open": "86.1100",
            "2. high": "86.1400",
            "3. low": "83.7700",
            "4. close": "84.4600",
            "5. volume": "2269400"
        },
        "2023-06-28": {
            "1. open": "84.7000",
            "2. high": "87.9200",
            "3. low": "83.9400",
            "4. close": "85.6500",
            "5. volume": "2708600"
        },
        "2023-06-27": {
            "1. open": "83.9100",
            "2. high": "85.0400",
            "3. low": "82.8700",
            "4. close": "84.1000",
            "5. volume": "2345100"
        },
        "2023-06-26": {
            "1. open": "83.4800",
            "2. high": "85.5000",
            "3. low": "83.0500",
            "4. close": "83.1500",
            "5. volume": "2139200"
        },
        "2023-06-23": {
            "1. open": "82.0300",
            "2. high": "84.3000",
            "3. low": "81.3700",
            "4. close": "84.1100",
            "5. volume": "2445200"
        },
        "2023-06-22": {
            "1. open": "82.3400",
            "2. high": "84.2700",
            "3. low": "81.7400",
            "4. close": "83.4700",
            "5. volume": "2847700"
        },
        "2023-06-21": {
            "1. open": "84.7400",
            "2. high": "85.6400",
            "3. low": "81.6300",
            "4. close": "83.1600",
            "5. volume": "2728100"
        },
        "2023-06-20": {
            "1. open": "86.0000",
            "2. high": "88.1200",
            "3. low": "83.9300",
            "4. close": "85.0300",
            "5. volume": "3087400"
        },
        "2023-06-19": {
            "1. open": "85.5000",
            "2. high": "85.9400",
            "3. low": "85.2000",
            "4. close": "85.5300",
            "5. volume": "269500"
        },
        "2023-06-16": {
            "1. open": "88.5500",
            "2. high": "89.0200",
            "3. low": "85.1000",
            "4. close": "85.5300",
            "5. volume": "8106200"
        },
        "2023-06-15": {
            "1. open": "87.0000",
            "2. high": "87.6500",
            "3. low": "85.0000",
            "4. close": "87.4400",
            "5. volume": "3399100"
        },
        "2023-06-14": {
            "1. open": "85.0900",
            "2. high": "88.3500",
            "3. low": "84.9500",
            "4. close": "87.8500",
            "5. volume": "3372100"
        },
        "2023-06-13": {
            "1. open": "88.0600",
            "2. high": "88.6400",
            "3. low": "84.2600",
            "4. close": "84.9900",
            "5. volume": "3190300"
        },
        "2023-06-12": {
            "1. open": "82.9000",
            "2. high": "87.7500",
            "3. low": "82.8100",
            "4. close": "86.9600",
            "5. volume": "3733600"
        },
        "2023-06-09": {
            "1. open": "79.7000",
            "2. high": "82.9600",
            "3. low": "79.6600",
            "4. close": "81.8800",
            "5. volume": "3397200"
        },
        "2023-06-08": {
            "1. open": "79.1500",
            "2. high": "81.7100",
            "3. low": "77.5350",
            "4. close": "79.1700",
            "5. volume": "4415100"
        },
        "2023-06-07": {
            "1. open": "85.7900",
            "2. high": "86.4400",
            "3. low": "79.3500",
            "4. close": "79.6700",
            "5. volume": "5581400"
        },
        "2023-06-06": {
            "1. open": "83.0000",
            "2. high": "85.8600",
            "3. low": "81.7100",
            "4. close": "85.3500",
            "5. volume": "4414500"
        },
        "2023-06-05": {
            "1. open": "77.9100",
            "2. high": "81.6700",
            "3. low": "77.6700",
            "4. close": "80.5600",
            "5. volume": "3399600"
        },
        "2023-06-02": {
            "1. open": "79.2500",
            "2. high": "80.2000",
            "3. low": "77.8000",
            "4. close": "78.2500",
            "5. volume": "2750200"
        },
        "2023-06-01": {
            "1. open": "76.3000",
            "2. high": "78.7800",
            "3. low": "75.0900",
            "4. close": "77.8800",
            "5. volume": "3129800"
        },
        "2023-05-31": {
            "1. open": "79.0100",
            "2. high": "80.4600",
            "3. low": "77.2100",
            "4. close": "77.6700",
            "5. volume": "4214900"
        },
        "2023-05-30": {
            "1. open": "82.3000",
            "2. high": "83.6100",
            "3. low": "78.5900",
            "4. close": "79.1400",
            "5. volume": "3304000"
        },
        "2023-05-29": {
            "1. open": "81.3300",
            "2. high": "81.9600",
            "3. low": "81.0000",
            "4. close": "81.4800",
            "5. volume": "900800"
        },
        "2023-05-26": {
            "1. open": "78.7700",
            "2. high": "81.5800",
            "3. low": "78.6800",
            "4. close": "80.6900",
            "5. volume": "3077900"
        },
        "2023-05-25": {
            "1. open": "81.0800",
            "2. high": "81.1600",
            "3. low": "78.3500",
            "4. close": "78.6700",
            "5. volume": "2441800"
        },
        "2023-05-24": {
            "1. open": "77.8600",
            "2. high": "81.3200",
            "3. low": "77.2500",
            "4. close": "80.1800",
            "5. volume": "8353600"
        },
        "2023-05-23": {
            "1. open": "82.7100",
            "2. high": "83.7500",
            "3. low": "78.3000",
            "4. close": "78.7700",
            "5. volume": "5457500"
        },
        "2023-05-19": {
            "1. open": "82.0500",
            "2. high": "82.3600",
            "3. low": "80.7900",
            "4. close": "81.3100",
            "5. volume": "2917300"
        },
        "2023-05-18": {
            "1. open": "81.9400",
            "2. high": "83.5900",
            "3. low": "81.1400",
            "4. close": "82.2100",
            "5. volume": "4078300"
        },
        "2023-05-17": {
            "1. open": "81.1500",
            "2. high": "82.1800",
            "3. low": "80.1800",
            "4. close": "81.7300",
            "5. volume": "2630300"
        },
        "2023-05-16": {
            "1. open": "82.0500",
            "2. high": "83.2900",
            "3. low": "81.0600",
            "4. close": "81.1400",
            "5. volume": "2746200"
        },
        "2023-05-15": {
            "1. open": "82.2900",
            "2. high": "83.8800",
            "3. low": "82.0500",
            "4. close": "83.0300",
            "5. volume": "2628200"
        },
        "2023-05-12": {
            "1. open": "84.1800",
            "2. high": "84.5600",
            "3. low": "82.7500",
            "4. close": "83.1200",
            "5. volume": "3081300"
        },
        "2023-05-11": {
            "1. open": "84.2300",
            "2. high": "85.0300",
            "3. low": "83.0400",
            "4. close": "84.9300",
            "5. volume": "3127300"
        },
        "2023-05-10": {
            "1. open": "85.8000",
            "2. high": "87.5300",
            "3. low": "84.4700",
            "4. close": "84.5800",
            "5. volume": "4382400"
        },
        "2023-05-09": {
            "1. open": "84.9300",
            "2. high": "85.6000",
            "3. low": "83.5200",
            "4. close": "85.5000",
            "5. volume": "4191600"
        },
        "2023-05-08": {
            "1. open": "81.8300",
            "2. high": "87.0000",
            "3. low": "81.7100",
            "4. close": "86.1300",
            "5. volume": "5471500"
        },
        "2023-05-05": {
            "1. open": "77.2600",
            "2. high": "83.7200",
            "3. low": "76.8600",
            "4. close": "83.0400",
            "5. volume": "5247000"
        },
        "2023-05-04": {
            "1. open": "73.0000",
            "2. high": "81.2000",
            "3. low": "73.0000",
            "4. close": "77.6500",
            "5. volume": "9667300"
        },
        "2023-05-03": {
            "1. open": "63.9200",
            "2. high": "65.1500",
            "3. low": "62.9400",
            "4. close": "63.0500",
            "5. volume": "3154300"
        },
        "2023-05-02": {
            "1. open": "63.5900",
            "2. high": "64.8300",
            "3. low": "62.8000",
            "4. close": "63.7200",
            "5. volume": "2812500"
        },
        "2023-05-01": {
            "1. open": "65.2600",
            "2. high": "66.2800",
            "3. low": "63.8400",
            "4. close": "64.0400",
            "5. volume": "2859800"
        },
        "2023-04-28": {
            "1. open": "64.1500",
            "2. high": "66.1700",
            "3. low": "64.0600",
            "4. close": "65.6400",
            "5. volume": "3568300"
        },
        "2023-04-27": {
            "1. open": "64.5300",
            "2. high": "64.7500",
            "3. low": "63.0900",
            "4. close": "64.6700",
            "5. volume": "2684000"
        },
        "2023-04-26": {
            "1. open": "64.4000",
            "2. high": "64.5900",
            "3. low": "63.0100",
            "4. close": "63.2800",
            "5. volume": "3228700"
        },
        "2023-04-25": {
            "1. open": "64.5000",
            "2. high": "64.5800",
            "3. low": "63.1500",
            "4. close": "63.3400",
            "5. volume": "2843600"
        },
        "2023-04-24": {
            "1. open": "66.0800",
            "2. high": "67.0200",
            "3. low": "64.4000",
            "4. close": "65.0200",
            "5. volume": "3000100"
        },
        "2023-04-21": {
            "1. open": "65.1000",
            "2. high": "66.3300",
            "3. low": "64.8300",
            "4. close": "66.2700",
            "5. volume": "4879300"
        },
        "2023-04-20": {
            "1. open": "65.2500",
            "2. high": "65.6300",
            "3. low": "64.1900",
            "4. close": "64.5500",
            "5. volume": "5998200"
        },
        "2023-04-19": {
            "1. open": "65.0100",
            "2. high": "66.4200",
            "3. low": "64.9000",
            "4. close": "66.0100",
            "5. volume": "2967700"
        },
        "2023-04-18": {
            "1. open": "65.5000",
            "2. high": "66.7200",
            "3. low": "65.1300",
            "4. close": "65.9200",
            "5. volume": "3256400"
        },
        "2023-04-17": {
            "1. open": "61.8500",
            "2. high": "65.4400",
            "3. low": "61.4600",
            "4. close": "64.9800",
            "5. volume": "4268200"
        },
        "2023-04-14": {
            "1. open": "60.8400",
            "2. high": "62.1100",
            "3. low": "60.2000",
            "4. close": "61.9900",
            "5. volume": "2783600"
        },
        "2023-04-13": {
            "1. open": "61.1900",
            "2. high": "62.4700",
            "3. low": "60.8600",
            "4. close": "60.9900",
            "5. volume": "3206800"
        },
        "2023-04-12": {
            "1. open": "63.4500",
            "2. high": "65.6300",
            "3. low": "60.8000",
            "4. close": "60.8900",
            "5. volume": "6300100"
        },
        "2023-04-11": {
            "1. open": "60.9400",
            "2. high": "61.5100",
            "3. low": "59.5300",
            "4. close": "60.3300",
            "5. volume": "3323600"
        },
        "2023-04-10": {
            "1. open": "60.5400",
            "2. high": "61.6100",
            "3. low": "59.6700",
            "4. close": "61.2400",
            "5. volume": "2592600"
        },
        "2023-04-06": {
            "1. open": "60.3500",
            "2. high": "61.4400",
            "3. low": "58.7600",
            "4. close": "61.1800",
            "5. volume": "3175900"
        },
        "2023-04-05": {
            "1. open": "63.7100",
            "2. high": "63.7600",
            "3. low": "60.8100",
            "4. close": "60.8500",
            "5. volume": "3779700"
        },
        "2023-04-04": {
            "1. open": "64.0300",
            "2. high": "64.7700",
            "3. low": "63.7100",
            "4. close": "64.0200",
            "5. volume": "3064100"
        },
        "2023-04-03": {
            "1. open": "63.7100",
            "2. high": "64.0800",
            "3. low": "62.6500",
            "4. close": "63.9700",
            "5. volume": "3808000"
        },
        "2023-03-31": {
            "1. open": "63.1000",
            "2. high": "65.1500",
            "3. low": "62.1900",
            "4. close": "64.8000",
            "5. volume": "4030100"
        },
        "2023-03-30": {
            "1. open": "63.9800",
            "2. high": "64.0200",
            "3. low": "62.3000",
            "4. close": "62.9100",
            "5. volume": "3103000"
        },
        "2023-03-29": {
            "1. open": "60.9000",
            "2. high": "63.3900",
            "3. low": "60.8300",
            "4. close": "63.3100",
            "5. volume": "4156400"
        },
        "2023-03-28": {
            "1. open": "61.4800",
            "2. high": "62.0000",
            "3. low": "59.9000",
            "4. close": "60.2500",
            "5. volume": "3239800"
        },
        "2023-03-27": {
            "1. open": "62.3700",
            "2. high": "62.8400",
            "3. low": "60.5900",
            "4. close": "61.5800",
            "5. volume": "2620500"
        },
        "2023-03-24": {
            "1. open": "62.1500",
            "2. high": "62.7800",
            "3. low": "60.8600",
            "4. close": "61.7300",
            "5. volume": "2780000"
        },
        "2023-03-23": {
            "1. open": "62.6200",
            "2. high": "64.0400",
            "3. low": "61.8900",
            "4. close": "62.7900",
            "5. volume": "3808000"
        },
        "2023-03-22": {
            "1. open": "62.6800",
            "2. high": "64.6200",
            "3. low": "61.3800",
            "4. close": "61.6900",
            "5. volume": "3623600"
        },
        "2023-03-21": {
            "1. open": "60.2100",
            "2. high": "63.1400",
            "3. low": "60.2000",
            "4. close": "62.7300",
            "5. volume": "3471900"
        },
        "2023-03-20": {
            "1. open": "60.6000",
            "2. high": "60.6400",
            "3. low": "58.5700",
            "4. close": "59.9300",
            "5. volume": "2950900"
        },
        "2023-03-17": {
            "1. open": "60.7300",
            "2. high": "62.2500",
            "3. low": "60.2000",
            "4. close": "61.3600",
            "5. volume": "6835600"
        },
        "2023-03-16": {
            "1. open": "59.6000",
            "2. high": "61.5600",
            "3. low": "57.9000",
            "4. close": "61.3200",
            "5. volume": "4318700"
        },
        "2023-03-15": {
            "1. open": "58.6900",
            "2. high": "59.9600",
            "3. low": "58.0200",
            "4. close": "59.9200",
            "5. volume": "3798200"
        },
        "2023-03-14": {
            "1. open": "58.5900",
            "2. high": "60.4100",
            "3. low": "58.5900",
            "4. close": "59.8800",
            "5. volume": "3698600"
        },
        "2023-03-13": {
            "1. open": "55.8700",
            "2. high": "58.6500",
            "3. low": "54.7800",
            "4. close": "57.3800",
            "5. volume": "5369100"
        },
        "2023-03-10": {
            "1. open": "58.0700",
            "2. high": "58.7100",
            "3. low": "55.9800",
            "4. close": "57.3300",
            "5. volume": "4965500"
        },
        "2023-03-09": {
            "1. open": "60.3000",
            "2. high": "63.2700",
            "3. low": "59.1000",
            "4. close": "59.4700",
            "5. volume": "4594500"
        },
        "2023-03-08": {
            "1. open": "58.2600",
            "2. high": "60.4300",
            "3. low": "57.8400",
            "4. close": "60.2500",
            "5. volume": "2880200"
        },
        "2023-03-07": {
            "1. open": "58.8600",
            "2. high": "59.7000",
            "3. low": "57.9400",
            "4. close": "58.4000",
            "5. volume": "3664000"
        },
        "2023-03-06": {
            "1. open": "59.5500",
            "2. high": "59.9800",
            "3. low": "58.8200",
            "4. close": "59.2000",
            "5. volume": "2849500"
        },
        "2023-03-03": {
            "1. open": "56.4300",
            "2. high": "59.1000",
            "3. low": "56.2200",
            "4. close": "58.9900",
            "5. volume": "3318100"
        },
        "2023-03-02": {
            "1. open": "53.2800",
            "2. high": "56.3000",
            "3. low": "53.1600",
            "4. close": "55.9700",
            "5. volume": "3230300"
        },
        "2023-03-01": {
            "1. open": "56.1800",
            "2. high": "56.4600",
            "3. low": "54.5000",
            "4. close": "54.5400",
            "5. volume": "3255800"
        },
        "2023-02-28": {
            "1. open": "54.9900",
            "2. high": "56.3400",
            "3. low": "54.8800",
            "4. close": "56.1800",
            "5. volume": "3645500"
        },
        "2023-02-27": {
            "1. open": "55.5500",
            "2. high": "55.7000",
            "3. low": "53.9200",
            "4. close": "54.9400",
            "5. volume": "2695000"
        },
        "2023-02-24": {
            "1. open": "55.3600",
            "2. high": "56.1000",
            "3. low": "54.4300",
            "4. close": "55.4300",
            "5. volume": "3887900"
        },
        "2023-02-23": {
            "1. open": "57.9900",
            "2. high": "57.9900",
            "3. low": "55.5600",
            "4. close": "57.3800",
            "5. volume": "3644600"
        },
        "2023-02-22": {
            "1. open": "56.9600",
            "2. high": "58.0900",
            "3. low": "55.6100",
            "4. close": "57.0100",
            "5. volume": "4248300"
        },
        "2023-02-21": {
            "1. open": "56.8400",
            "2. high": "57.8700",
            "3. low": "55.6400",
            "4. close": "56.0600",
            "5. volume": "3727300"
        },
        "2023-02-17": {
            "1. open": "59.4900",
            "2. high": "60.7600",
            "3. low": "57.8900",
            "4. close": "58.7000",
            "5. volume": "4715700"
        },
        "2023-02-16": {
            "1. open": "61.9500",
            "2. high": "63.0700",
            "3. low": "59.6000",
            "4. close": "60.3900",
            "5. volume": "7161500"
        },
        "2023-02-15": {
            "1. open": "68.3900",
            "2. high": "71.9000",
            "3. low": "67.4000",
            "4. close": "71.4400",
            "5. volume": "4426900"
        },
        "2023-02-14": {
            "1. open": "65.2100",
            "2. high": "67.6200",
            "3. low": "64.1800",
            "4. close": "66.8200",
            "5. volume": "3140900"
        },
        "2023-02-13": {
            "1. open": "64.6800",
            "2. high": "65.4700",
            "3. low": "64.0400",
            "4. close": "65.0300",
            "5. volume": "2588100"
        },
        "2023-02-10": {
            "1. open": "65.5200",
            "2. high": "65.5800",
            "3. low": "63.2700",
            "4. close": "64.4400",
            "5. volume": "3159900"
        },
        "2023-02-09": {
            "1. open": "68.2500",
            "2. high": "68.6300",
            "3. low": "66.5100",
            "4. close": "66.8600",
            "5. volume": "4456600"
        },
        "2023-02-08": {
            "1. open": "68.4900",
            "2. high": "69.3400",
            "3. low": "66.9200",
            "4. close": "66.9800",
            "5. volume": "3810500"
        },
        "2023-02-07": {
            "1. open": "69.4300",
            "2. high": "69.7300",
            "3. low": "66.3800",
            "4. close": "68.8200",
            "5. volume": "4309300"
        },
        "2023-02-06": {
            "1. open": "69.2300",
            "2. high": "71.0600",
            "3. low": "69.1800",
            "4. close": "69.3400",
            "5. volume": "2971600"
        },
        "2023-02-03": {
            "1. open": "68.8700",
            "2. high": "73.0300",
            "3. low": "68.4400",
            "4. close": "70.9300",
            "5. volume": "6173200"
        },
        "2023-02-02": {
            "1. open": "70.6500",
            "2. high": "72.4900",
            "3. low": "69.7800",
            "4. close": "71.3900",
            "5. volume": "5984900"
        },
        "2023-02-01": {
            "1. open": "65.7000",
            "2. high": "67.6700",
            "3. low": "64.5300",
            "4. close": "66.7900",
            "5. volume": "6305500"
        },
        "2023-01-31": {
            "1. open": "64.1100",
            "2. high": "66.3200",
            "3. low": "64.0000",
            "4. close": "65.5700",
            "5. volume": "4687300"
        },
        "2023-01-30": {
            "1. open": "66.1100",
            "2. high": "66.2800",
            "3. low": "63.1500",
            "4. close": "63.2100",
            "5. volume": "4996600"
        },
        "2023-01-27": {
            "1. open": "63.5600",
            "2. high": "66.7500",
            "3. low": "63.5000",
            "4. close": "66.6600",
            "5. volume": "4237600"
        },
        "2023-01-26": {
            "1. open": "65.0000",
            "2. high": "65.8900",
            "3. low": "62.0900",
            "4. close": "64.4200",
            "5. volume": "6310200"
        },
        "2023-01-25": {
            "1. open": "59.9000",
            "2. high": "64.6000",
            "3. low": "59.4000",
            "4. close": "63.3400",
            "5. volume": "8521000"
        },
        "2023-01-24": {
            "1. open": "58.0200",
            "2. high": "59.7500",
            "3. low": "56.6600",
            "4. close": "57.0900",
            "5. volume": "4397500"
        },
        "2023-01-23": {
            "1. open": "56.3500",
            "2. high": "59.0000",
            "3. low": "56.1400",
            "4. close": "58.9100",
            "5. volume": "5404700"
        },
        "2023-01-20": {
            "1. open": "52.0000",
            "2. high": "54.1700",
            "3. low": "51.4500",
            "4. close": "54.1600",
            "5. volume": "3801500"
        },
        "2023-01-19": {
            "1. open": "51.6000",
            "2. high": "53.1200",
            "3. low": "51.1700",
            "4. close": "51.2900",
            "5. volume": "4192800"
        },
        "2023-01-18": {
            "1. open": "54.2000",
            "2. high": "54.9100",
            "3. low": "52.7900",
            "4. close": "52.8900",
            "5. volume": "4862500"
        },
        "2023-01-17": {
            "1. open": "52.5200",
            "2. high": "53.9000",
            "3. low": "51.0200",
            "4. close": "53.5300",
            "5. volume": "3907500"
        },
        "2023-01-16": {
            "1. open": "52.3500",
            "2. high": "52.8000",
            "3. low": "52.1200",
            "4. close": "52.1600",
            "5. volume": "657100"
        },
        "2023-01-13": {
            "1. open": "48.0500",
            "2. high": "52.3000",
            "3. low": "47.9600",
            "4. close": "52.0900",
            "5. volume": "4535200"
        },
        "2023-01-12": {
            "1. open": "49.7900",
            "2. high": "49.9800",
            "3. low": "47.7800",
            "4. close": "49.1100",
            "5. volume": "5442200"
        },
        "2023-01-11": {
            "1. open": "49.4300",
            "2. high": "50.1400",
            "3. low": "48.0400",
            "4. close": "48.9200",
            "5. volume": "5545800"
        },
        "2023-01-10": {
            "1. open": "49.6100",
            "2. high": "50.0600",
            "3. low": "48.3700",
            "4. close": "49.0100",
            "5. volume": "3535200"
        },
        "2023-01-09": {
            "1. open": "50.4900",
            "2. high": "51.5000",
            "3. low": "49.7600",
            "4. close": "49.8100",
            "5. volume": "3927600"
        },
        "2023-01-06": {
            "1. open": "48.8900",
            "2. high": "50.0500",
            "3. low": "47.4000",
            "4. close": "49.5600",
            "5. volume": "3783000"
        },
        "2023-01-05": {
            "1. open": "49.3700",
            "2. high": "49.8000",
            "3. low": "47.9100",
            "4. close": "48.8300",
            "5. volume": "4130200"
        },
        "2023-01-04": {
            "1. open": "49.1600",
            "2. high": "50.9100",
            "3. low": "48.4100",
            "4. close": "50.6100",
            "5. volume": "4293100"
        },
        "2023-01-03": {
            "1. open": "48.7900",
            "2. high": "49.6400",
            "3. low": "47.2100",
            "4. close": "48.7900",
            "5. volume": "4362800"
        },
        "2022-12-30": {
            "1. open": "46.5500",
            "2. high": "47.6600",
            "3. low": "46.2700",
            "4. close": "47.0100",
            "5. volume": "3633100"
        },
        "2022-12-29": {
            "1. open": "44.9500",
            "2. high": "47.9200",
            "3. low": "44.6700",
            "4. close": "47.5600",
            "5. volume": "3258500"
        },
        "2022-12-28": {
            "1. open": "44.9200",
            "2. high": "45.5100",
            "3. low": "44.0600",
            "4. close": "44.4000",
            "5. volume": "3769800"
        },
        "2022-12-23": {
            "1. open": "46.7200",
            "2. high": "47.1100",
            "3. low": "45.1700",
            "4. close": "45.8300",
            "5. volume": "3704100"
        },
        "2022-12-22": {
            "1. open": "48.5600",
            "2. high": "48.5800",
            "3. low": "45.6850",
            "4. close": "47.2600",
            "5. volume": "5053700"
        },
        "2022-12-21": {
            "1. open": "49.4500",
            "2. high": "50.2900",
            "3. low": "48.1000",
            "4. close": "49.2600",
            "5. volume": "5571600"
        },
        "2022-12-20": {
            "1. open": "47.6200",
            "2. high": "50.4400",
            "3. low": "47.5200",
            "4. close": "49.0100",
            "5. volume": "4489800"
        },
        "2022-12-19": {
            "1. open": "49.2800",
            "2. high": "49.5000",
            "3. low": "48.1100",
            "4. close": "48.4700",
            "5. volume": "2479100"
        },
        "2022-12-16": {
            "1. open": "49.4000",
            "2. high": "50.7700",
            "3. low": "48.7900",
            "4. close": "49.4000",
            "5. volume": "9614100"
        },
        "2022-12-15": {
            "1. open": "50.6200",
            "2. high": "51.4000",
            "3. low": "49.2300",
            "4. close": "49.7100",
            "5. volume": "4456400"
        },
        "2022-12-14": {
            "1. open": "52.0800",
            "2. high": "53.4000",
            "3. low": "51.1700",
            "4. close": "51.8200",
            "5. volume": "4451400"
        },
        "2022-12-13": {
            "1. open": "56.7000",
            "2. high": "57.7800",
            "3. low": "52.2500",
            "4. close": "52.5500",
            "5. volume": "5378100"
        },
        "2022-12-12": {
            "1. open": "51.6700",
            "2. high": "52.8500",
            "3. low": "51.2500",
            "4. close": "52.2800",
            "5. volume": "4021000"
        },
        "2022-12-09": {
            "1. open": "52.4700",
            "2. high": "55.0900",
            "3. low": "52.3200",
            "4. close": "52.4000",
            "5. volume": "3031400"
        },
        "2022-12-08": {
            "1. open": "51.5700",
            "2. high": "53.1700",
            "3. low": "49.7000",
            "4. close": "52.4900",
            "5. volume": "3524300"
        },
        "2022-12-07": {
            "1. open": "52.1800",
            "2. high": "53.0700",
            "3. low": "51.3000",
            "4. close": "52.5100",
            "5. volume": "4114700"
        },
        "2022-12-06": {
            "1. open": "55.3100",
            "2. high": "55.6400",
            "3. low": "52.6800",
            "4. close": "53.2100",
            "5. volume": "6389800"
        },
        "2022-12-05": {
            "1. open": "57.5500",
            "2. high": "58.6900",
            "3. low": "54.9600",
            "4. close": "55.4600",
            "5. volume": "3376800"
        },
        "2022-12-02": {
            "1. open": "56.6500",
            "2. high": "60.6300",
            "3. low": "56.5500",
            "4. close": "57.9600",
            "5. volume": "6945500"
        },
        "2022-12-01": {
            "1. open": "55.9000",
            "2. high": "58.7000",
            "3. low": "55.5000",
            "4. close": "58.2900",
            "5. volume": "5235400"
        },
        "2022-11-30": {
            "1. open": "50.3900",
            "2. high": "55.2600",
            "3. low": "50.0900",
            "4. close": "55.2600",
            "5. volume": "9887500"
        },
        "2022-11-29": {
            "1. open": "52.1000",
            "2. high": "54.1500",
            "3. low": "49.9200",
            "4. close": "50.4500",
            "5. volume": "5573500"
        },
        "2022-11-28": {
            "1. open": "52.3400",
            "2. high": "53.9900",
            "3. low": "50.5300",
            "4. close": "51.3400",
            "5. volume": "4356300"
        },
        "2022-11-25": {
            "1. open": "49.0700",
            "2. high": "49.5300",
            "3. low": "48.2100",
            "4. close": "49.1800",
            "5. volume": "2149500"
        },
        "2022-11-24": {
            "1. open": "49.6200",
            "2. high": "50.1100",
            "3. low": "49.5300",
            "4. close": "49.9900",
            "5. volume": "732600"
        },
        "2022-11-23": {
            "1. open": "47.2700",
            "2. high": "49.4500",
            "3. low": "47.1300",
            "4. close": "49.1300",
            "5. volume": "3368200"
        },
        "2022-11-22": {
            "1. open": "47.0700",
            "2. high": "47.4200",
            "3. low": "46.1200",
            "4. close": "47.2000",
            "5. volume": "2611500"
        },
        "2022-11-21": {
            "1. open": "48.3100",
            "2. high": "48.5400",
            "3. low": "46.6700",
            "4. close": "47.3600",
            "5. volume": "3740200"
        },
        "2022-11-18": {
            "1. open": "51.2500",
            "2. high": "51.3300",
            "3. low": "48.3800",
            "4. close": "49.0200",
            "5. volume": "5080400"
        },
        "2022-11-17": {
            "1. open": "49.9300",
            "2. high": "51.0200",
            "3. low": "49.2900",
            "4. close": "50.2600",
            "5. volume": "3153700"
        },
        "2022-11-16": {
            "1. open": "52.0200",
            "2. high": "52.8300",
            "3. low": "50.4000",
            "4. close": "51.3400",
            "5. volume": "4527600"
        },
        "2022-11-15": {
            "1. open": "53.8200",
            "2. high": "55.4900",
            "3. low": "53.1000",
            "4. close": "53.2400",
            "5. volume": "5497600"
        },
        "2022-11-14": {
            "1. open": "51.8400",
            "2. high": "52.2000",
            "3. low": "50.4400",
            "4. close": "51.1200",
            "5. volume": "3961900"
        },
        "2022-11-11": {
            "1. open": "48.6500",
            "2. high": "54.1800",
            "3. low": "48.0600",
            "4. close": "52.3400",
            "5. volume": "5415200"
        },
        "2022-11-10": {
            "1. open": "45.3100",
            "2. high": "48.8400",
            "3. low": "44.7500",
            "4. close": "48.6500",
            "5. volume": "5330600"
        },
        "2022-11-09": {
            "1. open": "43.5200",
            "2. high": "43.5300",
            "3. low": "41.1600",
            "4. close": "41.7700",
            "5. volume": "3205900"
        },
        "2022-11-08": {
            "1. open": "43.9400",
            "2. high": "44.5300",
            "3. low": "42.5500",
            "4. close": "44.0900",
            "5. volume": "3798700"
        },
        "2022-11-07": {
            "1. open": "43.9900",
            "2. high": "44.4000",
            "3. low": "42.5200",
            "4. close": "43.5100",
            "5. volume": "2556900"
        },
        "2022-11-04": {
            "1. open": "46.9500",
            "2. high": "47.3500",
            "3. low": "42.3100",
            "4. close": "43.3300",
            "5. volume": "5155500"
        },
        "2022-11-03": {
            "1. open": "45.4100",
            "2. high": "48.2500",
            "3. low": "45.3100",
            "4. close": "46.3800",
            "5. volume": "3305900"
        },
        "2022-11-02": {
            "1. open": "47.5600",
            "2. high": "49.1800",
            "3. low": "45.9000",
            "4. close": "45.9700",
            "5. volume": "6449000"
        },
        "2022-11-01": {
            "1. open": "48.0000",
            "2. high": "48.6500",
            "3. low": "47.4000",
            "4. close": "47.4300",
            "5. volume": "2342400"
        },
        "2022-10-31": {
            "1. open": "46.5500",
            "2. high": "49.3300",
            "3. low": "46.3200",
            "4. close": "46.7100",
            "5. volume": "5024200"
        },
        "2022-10-28": {
            "1. open": "46.0000",
            "2. high": "47.2700",
            "3. low": "44.3600",
            "4. close": "46.5500",
            "5. volume": "4625200"
        },
        "2022-10-27": {
            "1. open": "41.9800",
            "2. high": "46.8000",
            "3. low": "41.8900",
            "4. close": "46.2200",
            "5. volume": "7203200"
        },
        "2022-10-26": {
            "1. open": "39.6800",
            "2. high": "41.9800",
            "3. low": "38.7700",
            "4. close": "39.4600",
            "5. volume": "4235800"
        },
        "2022-10-25": {
            "1. open": "39.8800",
            "2. high": "41.0900",
            "3. low": "39.8000",
            "4. close": "40.6300",
            "5. volume": "3159600"
        },
        "2022-10-24": {
            "1. open": "40.3000",
            "2. high": "40.3200",
            "3. low": "38.3000",
            "4. close": "39.4900",
            "5. volume": "3331100"
        },
        "2022-10-21": {
            "1. open": "40.0000",
            "2. high": "40.5900",
            "3. low": "38.5600",
            "4. close": "40.5400",
            "5. volume": "5749800"
        },
        "2022-10-20": {
            "1. open": "39.0200",
            "2. high": "42.2500",
            "3. low": "38.9800",
            "4. close": "40.9400",
            "5. volume": "4076600"
        },
        "2022-10-19": {
            "1. open": "39.1000",
            "2. high": "39.3700",
            "3. low": "38.3700",
            "4. close": "39.0400",
            "5. volume": "2598900"
        },
        "2022-10-18": {
            "1. open": "39.9900",
            "2. high": "40.7500",
            "3. low": "39.1100",
            "4. close": "39.5200",
            "5. volume": "3037600"
        },
        "2022-10-17": {
            "1. open": "37.7600",
            "2. high": "38.4000",
            "3. low": "37.2300",
            "4. close": "38.1200",
            "5. volume": "3385000"
        },
        "2022-10-14": {
            "1. open": "37.2000",
            "2. high": "37.6900",
            "3. low": "36.1000",
            "4. close": "36.2200",
            "5. volume": "3223800"
        },
        "2022-10-13": {
            "1. open": "33.8600",
            "2. high": "36.5000",
            "3. low": "33.0000",
            "4. close": "36.1100",
            "5. volume": "4183500"
        },
        "2022-10-12": {
            "1. open": "35.3600",
            "2. high": "36.5000",
            "3. low": "34.8400",
            "4. close": "35.9300",
            "5. volume": "2836700"
        },
        "2022-10-11": {
            "1. open": "36.5000",
            "2. high": "36.5700",
            "3. low": "34.5300",
            "4. close": "35.3700",
            "5. volume": "4470900"
        },
        "2022-10-07": {
            "1. open": "40.0000",
            "2. high": "40.0100",
            "3. low": "37.0300",
            "4. close": "37.3500",
            "5. volume": "4540700"
        },
        "2022-10-06": {
            "1. open": "41.7800",
            "2. high": "42.5200",
            "3. low": "40.8500",
            "4. close": "41.3200",
            "5. volume": "2956000"
        },
        "2022-10-05": {
            "1. open": "41.5400",
            "2. high": "42.5700",
            "3. low": "41.0700",
            "4. close": "41.9600",
            "5. volume": "2922700"
        },
        "2022-10-04": {
            "1. open": "39.6500",
            "2. high": "43.1000",
            "3. low": "39.5900",
            "4. close": "42.6100",
            "5. volume": "5327300"
        },
        "2022-10-03": {
            "1. open": "37.4200",
            "2. high": "38.4700",
            "3. low": "36.3000",
            "4. close": "37.8000",
            "5. volume": "3536400"
        },
        "2022-09-30": {
            "1. open": "36.5900",
            "2. high": "38.5800",
            "3. low": "36.2500",
            "4. close": "37.1900",
            "5. volume": "4452000"
        },
        "2022-09-29": {
            "1. open": "38.9300",
            "2. high": "39.0700",
            "3. low": "36.3800",
            "4. close": "36.6800",
            "5. volume": "5036700"
        },
        "2022-09-28": {
            "1. open": "38.2700",
            "2. high": "40.0000",
            "3. low": "37.9100",
            "4. close": "39.8600",
            "5. volume": "3836900"
        },
        "2022-09-27": {
            "1. open": "39.8000",
            "2. high": "40.2300",
            "3. low": "38.0600",
            "4. close": "38.3200",
            "5. volume": "3349100"
        },
        "2022-09-26": {
            "1. open": "38.9500",
            "2. high": "40.7600",
            "3. low": "38.7800",
            "4. close": "38.8100",
            "5. volume": "3203500"
        },
        "2022-09-23": {
            "1. open": "38.2000",
            "2. high": "39.2500",
            "3. low": "37.4900",
            "4. close": "39.1000",
            "5. volume": "3960400"
        },
        "2022-09-22": {
            "1. open": "40.6600",
            "2. high": "41.1400",
            "3. low": "38.2400",
            "4. close": "38.5200",
            "5. volume": "4478800"
        },
        "2022-09-21": {
            "1. open": "41.4700",
            "2. high": "43.3300",
            "3. low": "40.8400",
            "4. close": "41.0900",
            "5. volume": "4011000"
        },
        "2022-09-20": {
            "1. open": "43.0500",
            "2. high": "43.2000",
            "3. low": "41.1900",
            "4. close": "41.3500",
            "5. volume": "3347800"
        },
        "2022-09-19": {
            "1. open": "41.5000",
            "2. high": "43.7600",
            "3. low": "41.5000",
            "4. close": "43.6200",
            "5. volume": "2724900"
        },
        "2022-09-16": {
            "1. open": "43.3000",
            "2. high": "43.6400",
            "3. low": "41.5400",
            "4. close": "42.1600",
            "5. volume": "8300800"
        },
        "2022-09-15": {
            "1. open": "43.7600",
            "2. high": "45.8500",
            "3. low": "43.4700",
            "4. close": "44.8000",
            "5. volume": "3185900"
        },
        "2022-09-14": {
            "1. open": "42.9800",
            "2. high": "44.4400",
            "3. low": "42.0500",
            "4. close": "44.3600",
            "5. volume": "3025500"
        },
        "2022-09-13": {
            "1. open": "42.9000",
            "2. high": "43.8400",
            "3. low": "42.3700",
            "4. close": "43.1200",
            "5. volume": "11157300"
        },
        "2022-09-12": {
            "1. open": "45.1500",
            "2. high": "46.4600",
            "3. low": "44.9300",
            "4. close": "45.6600",
            "5. volume": "2800900"
        },
        "2022-09-09": {
            "1. open": "42.3500",
            "2. high": "45.4700",
            "3. low": "42.2900",
            "4. close": "45.3100",
            "5. volume": "4277100"
        },
        "2022-09-08": {
            "1. open": "40.0300",
            "2. high": "41.9200",
            "3. low": "39.3300",
            "4. close": "41.8300",
            "5. volume": "7353100"
        },
        "2022-09-07": {
            "1. open": "39.5600",
            "2. high": "40.8600",
            "3. low": "38.7200",
            "4. close": "40.6100",
            "5. volume": "3228800"
        },
        "2022-09-06": {
            "1. open": "39.8400",
            "2. high": "39.8600",
            "3. low": "38.1900",
            "4. close": "39.2500",
            "5. volume": "3125200"
        },
        "2022-09-02": {
            "1. open": "41.7800",
            "2. high": "41.9400",
            "3. low": "39.2600",
            "4. close": "39.5400",
            "5. volume": "4073600"
        },
        "2022-09-01": {
            "1. open": "40.7800",
            "2. high": "41.2300",
            "3. low": "39.2700",
            "4. close": "41.1500",
            "5. volume": "4345300"
        },
        "2022-08-31": {
            "1. open": "41.9400",
            "2. high": "43.7300",
            "3. low": "41.1400",
            "4. close": "41.5800",
            "5. volume": "4926300"
        },
        "2022-08-30": {
            "1. open": "42.2900",
            "2. high": "42.8700",
            "3. low": "40.0200",
            "4. close": "41.0900",
            "5. volume": "3503400"
        },
        "2022-08-29": {
            "1. open": "41.3300",
            "2. high": "43.1800",
            "3. low": "41.3300",
            "4. close": "41.5500",
            "5. volume": "2474000"
        },
        "2022-08-26": {
            "1. open": "44.3700",
            "2. high": "44.6900",
            "3. low": "41.5000",
            "4. close": "42.2300",
            "5. volume": "3880400"
        },
        "2022-08-25": {
            "1. open": "43.6700",
            "2. high": "44.8800",
            "3. low": "43.1000",
            "4. close": "44.3800",
            "5. volume": "2614500"
        },
        "2022-08-24": {
            "1. open": "42.6200",
            "2. high": "44.4400",
            "3. low": "42.2300",
            "4. close": "43.1800",
            "5. volume": "3000200"
        },
        "2022-08-23": {
            "1. open": "43.0200",
            "2. high": "43.7900",
            "3. low": "42.0100",
            "4. close": "42.0600",
            "5. volume": "2686900"
        },
        "2022-08-22": {
            "1. open": "43.4300",
            "2. high": "44.2200",
            "3. low": "42.4700",
            "4. close": "43.2500",
            "5. volume": "2305200"
        },
        "2022-08-19": {
            "1. open": "46.9100",
            "2. high": "47.2600",
            "3. low": "44.3000",
            "4. close": "44.4300",
            "5. volume": "3611500"
        },
        "2022-08-18": {
            "1. open": "48.1500",
            "2. high": "48.3000",
            "3. low": "46.5000",
            "4. close": "47.7300",
            "5. volume": "2872100"
        },
        "2022-08-17": {
            "1. open": "50.0500",
            "2. high": "50.4000",
            "3. low": "47.8900",
            "4. close": "48.1300",
            "5. volume": "3698900"
        },
        "2022-08-16": {
            "1. open": "51.5100",
            "2. high": "51.8500",
            "3. low": "48.4300",
            "4. close": "50.8400",
            "5. volume": "3521600"
        },
        "2022-08-15": {
            "1. open": "51.5900",
            "2. high": "53.0500",
            "3. low": "50.1900",
            "4. close": "51.4400",
            "5. volume": "2977700"
        },
        "2022-08-12": {
            "1. open": "52.8800",
            "2. high": "53.1100",
            "3. low": "50.6800",
            "4. close": "52.0000",
            "5. volume": "2766400"
        },
        "2022-08-11": {
            "1. open": "54.6800",
            "2. high": "57.8500",
            "3. low": "50.6400",
            "4. close": "51.6600",
            "5. volume": "4760400"
        },
        "2022-08-10": {
            "1. open": "50.5700",
            "2. high": "52.1800",
            "3. low": "48.6100",
            "4. close": "51.9000",
            "5. volume": "3512200"
        },
        "2022-08-09": {
            "1. open": "49.8100",
            "2. high": "49.9800",
            "3. low": "46.8300",
            "4. close": "47.2900",
            "5. volume": "3306100"
        },
        "2022-08-08": {
            "1. open": "53.2800",
            "2. high": "54.5300",
            "3. low": "50.5400",
            "4. close": "51.1100",
            "5. volume": "3747000"
        },
        "2022-08-05": {
            "1. open": "51.1100",
            "2. high": "54.9900",
            "3. low": "50.6800",
            "4. close": "52.7400",
            "5. volume": "3691100"
        },
        "2022-08-04": {
            "1. open": "53.9100",
            "2. high": "54.7500",
            "3. low": "51.6800",
            "4. close": "52.7500",
            "5. volume": "3579100"
        },
        "2022-08-03": {
            "1. open": "49.1800",
            "2. high": "54.1000",
            "3. low": "49.1700",
            "4. close": "53.8500",
            "5. volume": "3906000"
        },
        "2022-08-02": {
            "1. open": "45.8100",
            "2. high": "50.0700",
            "3. low": "45.7400",
            "4. close": "48.6000",
            "5. volume": "4049700"
        },
        "2022-07-29": {
            "1. open": "45.2200",
            "2. high": "47.0300",
            "3. low": "43.2900",
            "4. close": "44.6100",
            "5. volume": "4221000"
        },
        "2022-07-28": {
            "1. open": "44.4700",
            "2. high": "46.3900",
            "3. low": "43.2300",
            "4. close": "46.0500",
            "5. volume": "6822300"
        },
        "2022-07-27": {
            "1. open": "40.5400",
            "2. high": "45.6000",
            "3. low": "40.3000",
            "4. close": "45.1700",
            "5. volume": "4949100"
        },
        "2022-07-26": {
            "1. open": "41.0300",
            "2. high": "41.0800",
            "3. low": "39.3000",
            "4. close": "40.6900",
            "5. volume": "4541800"
        },
        "2022-07-25": {
            "1. open": "47.9500",
            "2. high": "48.0800",
            "3. low": "45.9600",
            "4. close": "47.1100",
            "5. volume": "2465000"
        },
        "2022-07-22": {
            "1. open": "50.6800",
            "2. high": "51.0900",
            "3. low": "47.3300",
            "4. close": "48.2400",
            "5. volume": "2926600"
        },
        "2022-07-21": {
            "1. open": "49.1700",
            "2. high": "52.4100",
            "3. low": "48.9000",
            "4. close": "52.0300",
            "5. volume": "3936200"
        },
        "2022-07-20": {
            "1. open": "44.0800",
            "2. high": "50.0100",
            "3. low": "43.9600",
            "4. close": "49.6600",
            "5. volume": "3610400"
        },
        "2022-07-19": {
            "1. open": "44.2500",
            "2. high": "44.3000",
            "3. low": "41.4500",
            "4. close": "44.2300",
            "5. volume": "2596500"
        },
        "2022-07-18": {
            "1. open": "41.3300",
            "2. high": "44.2500",
            "3. low": "41.2400",
            "4. close": "42.2400",
            "5. volume": "3166000"
        },
        "2022-07-15": {
            "1. open": "40.9200",
            "2. high": "41.5300",
            "3. low": "39.1700",
            "4. close": "40.7000",
            "5. volume": "2662800"
        },
        "2022-07-14": {
            "1. open": "41.9100",
            "2. high": "42.5400",
            "3. low": "39.9200",
            "4. close": "40.1700",
            "5. volume": "3408700"
        },
        "2022-07-13": {
            "1. open": "40.7000",
            "2. high": "42.9900",
            "3. low": "39.4700",
            "4. close": "41.7100",
            "5. volume": "2485900"
        },
        "2022-07-12": {
            "1. open": "42.2900",
            "2. high": "43.5500",
            "3. low": "41.3000",
            "4. close": "42.1500",
            "5. volume": "2440600"
        },
        "2022-07-11": {
            "1. open": "45.2300",
            "2. high": "45.6500",
            "3. low": "41.6400",
            "4. close": "42.0000",
            "5. volume": "2935100"
        },
        "2022-07-08": {
            "1. open": "44.4800",
            "2. high": "47.5600",
            "3. low": "44.2500",
            "4. close": "46.0800",
            "5. volume": "1804100"
        },
        "2022-07-07": {
            "1. open": "42.8100",
            "2. high": "46.0400",
            "3. low": "42.0300",
            "4. close": "45.8300",
            "5. volume": "2630900"
        },
        "2022-07-06": {
            "1. open": "44.5500",
            "2. high": "45.9500",
            "3. low": "42.7900",
            "4. close": "43.0600",
            "5. volume": "2408700"
        },
        "2022-07-05": {
            "1. open": "40.1400",
            "2. high": "44.6600",
            "3. low": "38.7000",
            "4. close": "44.3600",
            "5. volume": "3416400"
        },
        "2022-07-04": {
            "1. open": "40.8000",
            "2. high": "41.4000",
            "3. low": "40.1000",
            "4. close": "40.3500",
            "5. volume": "610400"
        },
        "2022-06-30": {
            "1. open": "42.1500",
            "2. high": "42.9900",
            "3. low": "39.7600",
            "4. close": "40.2200",
            "5. volume": "3377600"
        },
        "2022-06-29": {
            "1. open": "44.4400",
            "2. high": "44.9600",
            "3. low": "41.8800",
            "4. close": "42.5900",
            "5. volume": "1783600"
        },
        "2022-06-28": {
            "1. open": "480.0000",
            "2. high": "488.5700",
            "3. low": "446.8600",
            "4. close": "451.0400",
            "5. volume": "2829000"
        },
        "2022-06-27": {
            "1. open": "504.0800",
            "2. high": "508.9100",
            "3. low": "463.0000",
            "4. close": "480.7000",
            "5. volume": "2457000"
        },
        "2022-06-24": {
            "1. open": "476.7700",
            "2. high": "501.1500",
            "3. low": "472.0000",
            "4. close": "497.0900",
            "5. volume": "2879000"
        },
        "2022-06-23": {
            "1. open": "444.6800",
            "2. high": "474.3100",
            "3. low": "431.0900",
            "4. close": "472.1700",
            "5. volume": "3166000"
        },
        "2022-06-22": {
            "1. open": "419.0000",
            "2. high": "450.0000",
            "3. low": "418.0000",
            "4. close": "438.6400",
            "5. volume": "3665000"
        },
        "2022-06-21": {
            "1. open": "418.2800",
            "2. high": "435.1400",
            "3. low": "417.7000",
            "4. close": "423.8400",
            "5. volume": "2678000"
        },
        "2022-06-20": {
            "1. open": "415.0600",
            "2. high": "420.7700",
            "3. low": "413.1900",
            "4. close": "420.3400",
            "5. volume": "625000"
        },
        "2022-06-17": {
            "1. open": "399.5200",
            "2. high": "425.0000",
            "3. low": "399.5200",
            "4. close": "412.8400",
            "5. volume": "7269000"
        },
        "2022-06-16": {
            "1. open": "408.1900",
            "2. high": "412.8500",
            "3. low": "387.6600",
            "4. close": "394.5300",
            "5. volume": "3002000"
        },
        "2022-06-15": {
            "1. open": "398.6000",
            "2. high": "427.4400",
            "3. low": "394.9900",
            "4. close": "420.2200",
            "5. volume": "5382000"
        },
        "2022-06-14": {
            "1. open": "409.8600",
            "2. high": "414.7200",
            "3. low": "386.2900",
            "4. close": "393.0500",
            "5. volume": "3737000"
        },
        "2022-06-13": {
            "1. open": "426.0000",
            "2. high": "435.0100",
            "3. low": "401.6200",
            "4. close": "403.1600",
            "5. volume": "3076000"
        },
        "2022-06-10": {
            "1. open": "455.1900",
            "2. high": "462.9500",
            "3. low": "434.0800",
            "4. close": "444.8500",
            "5. volume": "3033000"
        },
        "2022-06-09": {
            "1. open": "488.6500",
            "2. high": "501.3000",
            "3. low": "471.1800",
            "4. close": "471.5200",
            "5. volume": "3238000"
        },
        "2022-06-08": {
            "1. open": "477.8900",
            "2. high": "495.1500",
            "3. low": "472.9900",
            "4. close": "491.1300",
            "5. volume": "3929000"
        },
        "2022-06-07": {
            "1. open": "446.0000",
            "2. high": "477.1300",
            "3. low": "440.6800",
            "4. close": "476.5200",
            "5. volume": "4315000"
        },
        "2022-06-06": {
            "1. open": "459.9900",
            "2. high": "470.0000",
            "3. low": "446.0000",
            "4. close": "452.5400",
            "5. volume": "2717000"
        },
        "2022-06-03": {
            "1. open": "484.7300",
            "2. high": "484.7300",
            "3. low": "438.7400",
            "4. close": "445.1300",
            "5. volume": "4325000"
        },
        "2022-06-02": {
            "1. open": "459.8000",
            "2. high": "503.8800",
            "3. low": "453.9700",
            "4. close": "501.1400",
            "5. volume": "2756000"
        },
        "2022-06-01": {
            "1. open": "479.0700",
            "2. high": "495.3100",
            "3. low": "445.8900",
            "4. close": "457.3300",
            "5. volume": "3184000"
        },
        "2022-05-31": {
            "1. open": "475.2000",
            "2. high": "488.9500",
            "3. low": "458.4600",
            "4. close": "474.8500",
            "5. volume": "4699000"
        },
        "2022-05-30": {
            "1. open": "475.2000",
            "2. high": "492.2300",
            "3. low": "475.2000",
            "4. close": "486.5700",
            "5. volume": "1194000"
        },
        "2022-05-27": {
            "1. open": "457.3900",
            "2. high": "473.0000",
            "3. low": "453.6000",
            "4. close": "469.3200",
            "5. volume": "2775000"
        },
        "2022-05-26": {
            "1. open": "423.8500",
            "2. high": "456.1000",
            "3. low": "418.0000",
            "4. close": "448.7500",
            "5. volume": "3191000"
        },
        "2022-05-25": {
            "1. open": "419.6000",
            "2. high": "431.2300",
            "3. low": "409.1000",
            "4. close": "426.7800",
            "5. volume": "3069000"
        },
        "2022-05-24": {
            "1. open": "453.3700",
            "2. high": "455.4100",
            "3. low": "409.2400",
            "4. close": "416.2000",
            "5. volume": "4671000"
        },
        "2022-05-20": {
            "1. open": "514.9700",
            "2. high": "514.9700",
            "3. low": "437.1600",
            "4. close": "466.3000",
            "5. volume": "4488000"
        },
        "2022-05-19": {
            "1. open": "463.3100",
            "2. high": "528.9900",
            "3. low": "461.9700",
            "4. close": "501.6700",
            "5. volume": "4618000"
        },
        "2022-05-18": {
            "1. open": "461.7000",
            "2. high": "487.1500",
            "3. low": "456.3400",
            "4. close": "464.8800",
            "5. volume": "2798000"
        },
        "2022-05-17": {
            "1. open": "485.0000",
            "2. high": "494.1500",
            "3. low": "445.5500",
            "4. close": "477.5400",
            "5. volume": "3291000"
        },
        "2022-05-16": {
            "1. open": "518.9300",
            "2. high": "518.9300",
            "3. low": "458.6000",
            "4. close": "462.7700",
            "5. volume": "4415000"
        },
        "2022-05-13": {
            "1. open": "485.5600",
            "2. high": "530.0000",
            "3. low": "485.5600",
            "4. close": "519.7300",
            "5. volume": "4790000"
        },
        "2022-05-12": {
            "1. open": "410.5800",
            "2. high": "500.0000",
            "3. low": "402.0000",
            "4. close": "462.2800",
            "5. volume": "5558000"
        },
        "2022-05-11": {
            "1. open": "431.7300",
            "2. high": "446.2500",
            "3. low": "409.0000",
            "4. close": "414.4100",
            "5. volume": "6581000"
        },
        "2022-05-10": {
            "1. open": "460.4800",
            "2. high": "473.2900",
            "3. low": "414.3500",
            "4. close": "436.9000",
            "5. volume": "5298000"
        },
        "2022-05-09": {
            "1. open": "468.0000",
            "2. high": "479.7200",
            "3. low": "438.3400",
            "4. close": "442.3900",
            "5. volume": "4483000"
        },
        "2022-05-06": {
            "1. open": "514.9700",
            "2. high": "515.0600",
            "3. low": "460.0000",
            "4. close": "486.0700",
            "5. volume": "4938000"
        },
        "2022-05-05": {
            "1. open": "517.8200",
            "2. high": "545.3300",
            "3. low": "505.1800",
            "4. close": "529.6300",
            "5. volume": "5392000"
        },
        "2022-05-04": {
            "1. open": "590.8200",
            "2. high": "621.2700",
            "3. low": "564.4500",
            "4. close": "618.3000",
            "5. volume": "5219000"
        },
        "2022-05-03": {
            "1. open": "579.0000",
            "2. high": "609.0000",
            "3. low": "578.0000",
            "4. close": "597.1400",
            "5. volume": "2939000"
        },
        "2022-05-02": {
            "1. open": "546.8400",
            "2. high": "584.0000",
            "3. low": "544.9800",
            "4. close": "583.2600",
            "5. volume": "3500000"
        },
        "2022-04-29": {
            "1. open": "542.0800",
            "2. high": "590.1400",
            "3. low": "536.0000",
            "4. close": "549.5300",
            "5. volume": "3025000"
        },
        "2022-04-28": {
            "1. open": "557.6700",
            "2. high": "578.8900",
            "3. low": "527.9600",
            "4. close": "568.1500",
            "5. volume": "3856000"
        },
        "2022-04-27": {
            "1. open": "543.2500",
            "2. high": "563.5300",
            "3. low": "531.0000",
            "4. close": "533.6200",
            "5. volume": "4140000"
        },
        "2022-04-26": {
            "1. open": "579.6000",
            "2. high": "585.5400",
            "3. low": "548.2100",
            "4. close": "549.0700",
            "5. volume": "3277000"
        },
        "2022-04-25": {
            "1. open": "593.7800",
            "2. high": "606.6800",
            "3. low": "577.1100",
            "4. close": "584.2400",
            "5. volume": "4262000"
        },
        "2022-04-22": {
            "1. open": "608.2700",
            "2. high": "624.0000",
            "3. low": "577.4600",
            "4. close": "585.0800",
            "5. volume": "3988000"
        },
        "2022-04-21": {
            "1. open": "672.4700",
            "2. high": "672.4700",
            "3. low": "594.4600",
            "4. close": "604.5800",
            "5. volume": "5164000"
        },
        "2022-04-20": {
            "1. open": "745.9900",
            "2. high": "746.0000",
            "3. low": "656.7500",
            "4. close": "658.0500",
            "5. volume": "5180000"
        },
        "2022-04-19": {
            "1. open": "731.2200",
            "2. high": "775.1500",
            "3. low": "726.8800",
            "4. close": "764.6300",
            "5. volume": "1945000"
        },
        "2022-04-18": {
            "1. open": "728.3500",
            "2. high": "739.9900",
            "3. low": "701.4300",
            "4. close": "733.4300",
            "5. volume": "1867000"
        },
        "2022-04-14": {
            "1. open": "757.3700",
            "2. high": "762.0500",
            "3. low": "730.5900",
            "4. close": "731.9300",
            "5. volume": "1905000"
        },
        "2022-04-13": {
            "1. open": "747.2700",
            "2. high": "782.4000",
            "3. low": "734.6900",
            "4. close": "759.1700",
            "5. volume": "2225000"
        },
        "2022-04-12": {
            "1. open": "797.3100",
            "2. high": "810.5400",
            "3. low": "746.2300",
            "4. close": "747.2300",
            "5. volume": "2958000"
        },
        "2022-04-11": {
            "1. open": "775.0000",
            "2. high": "793.2300",
            "3. low": "750.0000",
            "4. close": "780.0200",
            "5. volume": "3646000"
        },
        "2022-04-08": {
            "1. open": "809.2200",
            "2. high": "809.2200",
            "3. low": "755.0000",
            "4. close": "757.9800",
            "5. volume": "2638000"
        },
        "2022-04-07": {
            "1. open": "825.9500",
            "2. high": "840.7800",
            "3. low": "781.9600",
            "4. close": "811.1200",
            "5. volume": "2182000"
        },
        "2022-04-06": {
            "1. open": "854.6200",
            "2. high": "856.4600",
            "3. low": "798.1900",
            "4. close": "822.4200",
            "5. volume": "3294000"
        },
        "2022-04-05": {
            "1. open": "905.0400",
            "2. high": "919.0000",
            "3. low": "862.9600",
            "4. close": "878.4700",
            "5. volume": "2385000"
        },
        "2022-04-04": {
            "1. open": "870.0500",
            "2. high": "912.5000",
            "3. low": "863.5200",
            "4. close": "907.8100",
            "5. volume": "2001000"
        },
        "2022-04-01": {
            "1. open": "863.9900",
            "2. high": "896.0100",
            "3. low": "849.3900",
            "4. close": "865.7100",
            "5. volume": "2248000"
        },
        "2022-03-31": {
            "1. open": "885.9500",
            "2. high": "889.0100",
            "3. low": "844.4700",
            "4. close": "845.4700",
            "5. volume": "2621000"
        },
        "2022-03-30": {
            "1. open": "910.0000",
            "2. high": "917.3900",
            "3. low": "865.0000",
            "4. close": "879.6100",
            "5. volume": "2719000"
        },
        "2022-03-29": {
            "1. open": "900.0100",
            "2. high": "947.3300",
            "3. low": "879.0100",
            "4. close": "929.5800",
            "5. volume": "2925000"
        },
        "2022-03-28": {
            "1. open": "855.9100",
            "2. high": "900.0000",
            "3. low": "842.9500",
            "4. close": "878.6700",
            "5. volume": "2253000"
        },
        "2022-03-25": {
            "1. open": "877.5500",
            "2. high": "882.2400",
            "3. low": "832.0000",
            "4. close": "846.6500",
            "5. volume": "1668000"
        },
        "2022-03-24": {
            "1. open": "892.6600",
            "2. high": "892.7100",
            "3. low": "854.4900",
            "4. close": "882.5900",
            "5. volume": "1997000"
        },
        "2022-03-23": {
            "1. open": "901.0100",
            "2. high": "927.7800",
            "3. low": "876.0000",
            "4. close": "884.3800",
            "5. volume": "4958000"
        },
        "2022-03-22": {
            "1. open": "864.2200",
            "2. high": "922.1700",
            "3. low": "843.9200",
            "4. close": "912.5000",
            "5. volume": "4731000"
        },
        "2022-03-21": {
            "1. open": "883.4600",
            "2. high": "895.0000",
            "3. low": "823.4000",
            "4. close": "860.5700",
            "5. volume": "2918000"
        },
        "2022-03-18": {
            "1. open": "819.7000",
            "2. high": "873.0000",
            "3. low": "817.2600",
            "4. close": "859.6800",
            "5. volume": "9440000"
        },
        "2022-03-17": {
            "1. open": "779.8500",
            "2. high": "831.5000",
            "3. low": "767.3200",
            "4. close": "828.4700",
            "5. volume": "2945000"
        },
        "2022-03-16": {
            "1. open": "735.5600",
            "2. high": "791.9100",
            "3. low": "719.3200",
            "4. close": "789.1900",
            "5. volume": "3964000"
        },
        "2022-03-15": {
            "1. open": "666.6400",
            "2. high": "718.4600",
            "3. low": "657.5200",
            "4. close": "707.0100",
            "5. volume": "2248000"
        },
        "2022-03-14": {
            "1. open": "696.2400",
            "2. high": "704.5100",
            "3. low": "654.6900",
            "4. close": "657.1400",
            "5. volume": "2675000"
        },
        "2022-03-11": {
            "1. open": "726.0000",
            "2. high": "735.0000",
            "3. low": "691.4800",
            "4. close": "694.0300",
            "5. volume": "3945000"
        },
        "2022-03-10": {
            "1. open": "732.0000",
            "2. high": "732.1900",
            "3. low": "697.4100",
            "4. close": "707.1100",
            "5. volume": "2815000"
        },
        "2022-03-09": {
            "1. open": "697.0700",
            "2. high": "761.4500",
            "3. low": "685.6300",
            "4. close": "754.1000",
            "5. volume": "3717000"
        },
        "2022-03-08": {
            "1. open": "708.8500",
            "2. high": "711.0200",
            "3. low": "658.6600",
            "4. close": "663.8700",
            "5. volume": "5498000"
        },
        "2022-03-07": {
            "1. open": "764.4400",
            "2. high": "772.7800",
            "3. low": "712.3200",
            "4. close": "718.6400",
            "5. volume": "2671000"
        },
        "2022-03-04": {
            "1. open": "813.0400",
            "2. high": "829.3300",
            "3. low": "753.8800",
            "4. close": "764.6500",
            "5. volume": "2540000"
        },
        "2022-03-03": {
            "1. open": "840.2000",
            "2. high": "845.0000",
            "3. low": "801.0000",
            "4. close": "812.8300",
            "5. volume": "1637000"
        },
        "2022-03-02": {
            "1. open": "862.1400",
            "2. high": "862.1400",
            "3. low": "807.2700",
            "4. close": "833.8600",
            "5. volume": "2914000"
        },
        "2022-03-01": {
            "1. open": "874.7500",
            "2. high": "900.1500",
            "3. low": "855.0000",
            "4. close": "858.3300",
            "5. volume": "2682000"
        },
        "2022-02-28": {
            "1. open": "863.5100",
            "2. high": "890.3700",
            "3. low": "848.5900",
            "4. close": "879.9200",
            "5. volume": "3739000"
        },
        "2022-02-25": {
            "1. open": "864.9000",
            "2. high": "875.0000",
            "3. low": "821.1000",
            "4. close": "859.9500",
            "5. volume": "3717000"
        },
        "2022-02-24": {
            "1. open": "752.0000",
            "2. high": "855.2400",
            "3. low": "752.0000",
            "4. close": "850.6200",
            "5. volume": "3568000"
        },
        "2022-02-23": {
            "1. open": "813.0300",
            "2. high": "837.6900",
            "3. low": "797.0000",
            "4. close": "799.2200",
            "5. volume": "3162000"
        },
        "2022-02-22": {
            "1. open": "810.2000",
            "2. high": "841.9300",
            "3. low": "797.9700",
            "4. close": "800.8300",
            "5. volume": "3524000"
        },
        "2022-02-18": {
            "1. open": "839.8100",
            "2. high": "870.7200",
            "3. low": "815.2800",
            "4. close": "837.0000",
            "5. volume": "4077000"
        },
        "2022-02-17": {
            "1. open": "925.0700",
            "2. high": "929.8500",
            "3. low": "831.8700",
            "4. close": "837.0900",
            "5. volume": "3925000"
        },
        "2022-02-16": {
            "1. open": "1017.0000",
            "2. high": "1017.0000",
            "3. low": "914.0000",
            "4. close": "938.9100",
            "5. volume": "7068000"
        },
        "2022-02-15": {
            "1. open": "1109.8900",
            "2. high": "1134.3000",
            "3. low": "1076.0100",
            "4. close": "1132.6200",
            "5. volume": "1873000"
        },
        "2022-02-14": {
            "1. open": "1081.8900",
            "2. high": "1109.1600",
            "3. low": "1065.1300",
            "4. close": "1078.9500",
            "5. volume": "2066000"
        },
        "2022-02-11": {
            "1. open": "1132.6400",
            "2. high": "1149.0000",
            "3. low": "1064.7400",
            "4. close": "1089.5500",
            "5. volume": "3209000"
        },
        "2022-02-10": {
            "1. open": "1136.5300",
            "2. high": "1178.7200",
            "3. low": "1126.2700",
            "4. close": "1135.1400",
            "5. volume": "2081000"
        },
        "2022-02-09": {
            "1. open": "1152.9900",
            "2. high": "1173.5000",
            "3. low": "1124.0000",
            "4. close": "1170.2000",
            "5. volume": "2133000"
        },
        "2022-02-08": {
            "1. open": "1091.7000",
            "2. high": "1118.6300",
            "3. low": "1086.3200",
            "4. close": "1115.5800",
            "5. volume": "2080000"
        },
        "2022-02-07": {
            "1. open": "1121.4000",
            "2. high": "1152.7000",
            "3. low": "1085.0000",
            "4. close": "1096.4400",
            "5. volume": "1974000"
        },
        "2022-02-04": {
            "1. open": "1066.9800",
            "2. high": "1138.0600",
            "3. low": "1036.3000",
            "4. close": "1118.2400",
            "5. volume": "2722000"
        },
        "2022-02-03": {
            "1. open": "1050.0100",
            "2. high": "1084.5300",
            "3. low": "1022.6600",
            "4. close": "1027.7400",
            "5. volume": "4155000"
        },
        "2022-02-02": {
            "1. open": "1250.2300",
            "2. high": "1250.2300",
            "3. low": "1098.0000",
            "4. close": "1122.4100",
            "5. volume": "4174000"
        },
        "2022-02-01": {
            "1. open": "1253.0000",
            "2. high": "1255.0000",
            "3. low": "1193.0000",
            "4. close": "1247.6200",
            "5. volume": "2828000"
        },
        "2022-01-31": {
            "1. open": "1123.0900",
            "2. high": "1230.8500",
            "3. low": "1117.7400",
            "4. close": "1226.9500",
            "5. volume": "4135000"
        },
        "2022-01-28": {
            "1. open": "1051.8200",
            "2. high": "1116.2600",
            "3. low": "1013.7200",
            "4. close": "1113.9800",
            "5. volume": "2853000"
        },
        "2022-01-27": {
            "1. open": "1146.6800",
            "2. high": "1146.6800",
            "3. low": "1035.8500",
            "4. close": "1040.0300",
            "5. volume": "2806000"
        },
        "2022-01-26": {
            "1. open": "1172.4000",
            "2. high": "1192.5500",
            "3. low": "1081.4400",
            "4. close": "1101.1700",
            "5. volume": "4327000"
        },
        "2022-01-25": {
            "1. open": "1148.8000",
            "2. high": "1181.3100",
            "3. low": "1067.9300",
            "4. close": "1129.7700",
            "5. volume": "3759000"
        },
        "2022-01-24": {
            "1. open": "1042.4000",
            "2. high": "1216.7600",
            "3. low": "990.0000",
            "4. close": "1188.4600",
            "5. volume": "5417000"
        },
        "2022-01-21": {
            "1. open": "1252.0500",
            "2. high": "1269.1400",
            "3. low": "1091.7600",
            "4. close": "1110.4000",
            "5. volume": "4311000"
        },
        "2022-01-20": {
            "1. open": "1311.9800",
            "2. high": "1350.2400",
            "3. low": "1279.1700",
            "4. close": "1282.1900",
            "5. volume": "1590000"
        },
        "2022-01-19": {
            "1. open": "1334.3800",
            "2. high": "1399.0000",
            "3. low": "1287.0800",
            "4. close": "1289.8200",
            "5. volume": "2836000"
        },
        "2022-01-18": {
            "1. open": "1354.6700",
            "2. high": "1361.1400",
            "3. low": "1291.6500",
            "4. close": "1321.0400",
            "5. volume": "2825000"
        },
        "2022-01-17": {
            "1. open": "1378.6000",
            "2. high": "1397.2900",
            "3. low": "1345.3100",
            "4. close": "1389.5500",
            "5. volume": "741000"
        },
        "2022-01-14": {
            "1. open": "1312.7500",
            "2. high": "1394.5100",
            "3. low": "1312.7500",
            "4. close": "1382.0700",
            "5. volume": "2276000"
        },
        "2022-01-13": {
            "1. open": "1468.9900",
            "2. high": "1468.9900",
            "3. low": "1329.9300",
            "4. close": "1333.0600",
            "5. volume": "2819000"
        },
        "2022-01-12": {
            "1. open": "1487.4600",
            "2. high": "1489.0000",
            "3. low": "1449.0300",
            "4. close": "1461.8500",
            "5. volume": "2528000"
        },
        "2022-01-11": {
            "1. open": "1388.2100",
            "2. high": "1466.3700",
            "3. low": "1375.0000",
            "4. close": "1456.7700",
            "5. volume": "2519000"
        },
        "2022-01-10": {
            "1. open": "1405.0500",
            "2. high": "1434.1800",
            "3. low": "1350.1600",
            "4. close": "1433.8900",
            "5. volume": "2594000"
        },
        "2022-01-07": {
            "1. open": "1487.4300",
            "2. high": "1498.1500",
            "3. low": "1424.9500",
            "4. close": "1446.1800",
            "5. volume": "2718000"
        },
        "2022-01-06": {
            "1. open": "1498.8200",
            "2. high": "1524.7000",
            "3. low": "1456.7100",
            "4. close": "1487.4700",
            "5. volume": "2126000"
        },
        "2022-01-05": {
            "1. open": "1541.2000",
            "2. high": "1555.8900",
            "3. low": "1498.0100",
            "4. close": "1513.4500",
            "5. volume": "2540000"
        },
        "2022-01-04": {
            "1. open": "1742.3700",
            "2. high": "1742.3700",
            "3. low": "1540.0000",
            "4. close": "1552.2300",
            "5. volume": "3909000"
        },
        "2021-12-31": {
            "1. open": "1781.3900",
            "2. high": "1781.4000",
            "3. low": "1740.7700",
            "4. close": "1741.6900",
            "5. volume": "984000"
        },
        "2021-12-30": {
            "1. open": "1776.3100",
            "2. high": "1833.4500",
            "3. low": "1776.3100",
            "4. close": "1781.5100",
            "5. volume": "1563000"
        },
        "2021-12-29": {
            "1. open": "1770.1800",
            "2. high": "1791.1400",
            "3. low": "1730.1300",
            "4. close": "1781.4700",
            "5. volume": "1629000"
        },
        "2021-12-24": {
            "1. open": "1828.0600",
            "2. high": "1849.9900",
            "3. low": "1812.3700",
            "4. close": "1813.5500",
            "5. volume": "215000"
        },
        "2021-12-23": {
            "1. open": "1788.0000",
            "2. high": "1847.9000",
            "3. low": "1772.8700",
            "4. close": "1840.0000",
            "5. volume": "1390000"
        },
        "2021-12-22": {
            "1. open": "1764.8300",
            "2. high": "1786.7900",
            "3. low": "1745.0000",
            "4. close": "1776.6700",
            "5. volume": "1448000"
        },
        "2021-12-21": {
            "1. open": "1703.0400",
            "2. high": "1770.8700",
            "3. low": "1687.4100",
            "4. close": "1770.1600",
            "5. volume": "1543000"
        },
        "2021-12-20": {
            "1. open": "1693.5400",
            "2. high": "1710.6300",
            "3. low": "1649.5800",
            "4. close": "1662.2100",
            "5. volume": "1446000"
        },
        "2021-12-17": {
            "1. open": "1672.0000",
            "2. high": "1731.7100",
            "3. low": "1645.0000",
            "4. close": "1705.3700",
            "5. volume": "4480000"
        },
        "2021-12-16": {
            "1. open": "1815.2100",
            "2. high": "1815.2100",
            "3. low": "1660.8600",
            "4. close": "1693.6900",
            "5. volume": "3074000"
        },
        "2021-12-15": {
            "1. open": "1741.4000",
            "2. high": "1765.0800",
            "3. low": "1664.5700",
            "4. close": "1753.5900",
            "5. volume": "3678000"
        },
        "2021-12-14": {
            "1. open": "1762.4400",
            "2. high": "1797.7000",
            "3. low": "1709.9100",
            "4. close": "1740.4700",
            "5. volume": "1908000"
        },
        "2021-12-13": {
            "1. open": "1840.0000",
            "2. high": "1880.2700",
            "3. low": "1758.3700",
            "4. close": "1792.1500",
            "5. volume": "2881000"
        },
        "2021-12-10": {
            "1. open": "1908.0900",
            "2. high": "1945.0000",
            "3. low": "1835.9700",
            "4. close": "1857.2200",
            "5. volume": "1655000"
        },
        "2021-12-09": {
            "1. open": "1909.9400",
            "2. high": "1945.0000",
            "3. low": "1885.9400",
            "4. close": "1899.1200",
            "5. volume": "1129000"
        },
        "2021-12-08": {
            "1. open": "1897.9900",
            "2. high": "1939.8000",
            "3. low": "1885.7900",
            "4. close": "1922.2900",
            "5. volume": "1358000"
        },
        "2021-12-07": {
            "1. open": "1860.0000",
            "2. high": "1943.0000",
            "3. low": "1858.5300",
            "4. close": "1924.4700",
            "5. volume": "2308000"
        },
        "2021-12-06": {
            "1. open": "1767.4400",
            "2. high": "1825.8000",
            "3. low": "1719.5800",
            "4. close": "1823.5300",
            "5. volume": "2071000"
        },
        "2021-12-03": {
            "1. open": "1860.1700",
            "2. high": "1875.7100",
            "3. low": "1742.7100",
            "4. close": "1809.6700",
            "5. volume": "2232000"
        },
        "2021-12-02": {
            "1. open": "1874.3500",
            "2. high": "1902.2300",
            "3. low": "1834.6400",
            "4. close": "1853.9000",
            "5. volume": "1834000"
        },
        "2021-12-01": {
            "1. open": "1979.9900",
            "2. high": "1982.1000",
            "3. low": "1869.8300",
            "4. close": "1873.2500",
            "5. volume": "2243000"
        },
        "2021-11-30": {
            "1. open": "2036.9100",
            "2. high": "2074.4000",
            "3. low": "1936.4000",
            "4. close": "1941.0300",
            "5. volume": "3195000"
        },
        "2021-11-29": {
            "1. open": "2013.0000",
            "2. high": "2018.6700",
            "3. low": "1948.2700",
            "4. close": "2000.0000",
            "5. volume": "1971000"
        },
        "2021-11-26": {
            "1. open": "2099.7900",
            "2. high": "2120.0000",
            "3. low": "2001.3400",
            "4. close": "2003.9500",
            "5. volume": "1677000"
        },
        "2021-11-25": {
            "1. open": "2084.1400",
            "2. high": "2106.6800",
            "3. low": "2046.1000",
            "4. close": "2075.0400",
            "5. volume": "586000"
        },
        "2021-11-24": {
            "1. open": "1979.4900",
            "2. high": "2079.1500",
            "3. low": "1954.9300",
            "4. close": "2060.0000",
            "5. volume": "2385000"
        },
        "2021-11-23": {
            "1. open": "2027.2000",
            "2. high": "2046.6500",
            "3. low": "1950.0000",
            "4. close": "1993.9400",
            "5. volume": "1804000"
        },
        "2021-11-22": {
            "1. open": "2165.1100",
            "2. high": "2165.1100",
            "3. low": "2006.0000",
            "4. close": "2027.6700",
            "5. volume": "2058000"
        },
        "2021-11-19": {
            "1. open": "2165.2000",
            "2. high": "2228.7300",
            "3. low": "2131.7900",
            "4. close": "2139.8200",
            "5. volume": "1409000"
        },
        "2021-11-18": {
            "1. open": "2074.4100",
            "2. high": "2137.0000",
            "3. low": "2066.5800",
            "4. close": "2118.4700",
            "5. volume": "1189000"
        },
        "2021-11-17": {
            "1. open": "2088.0100",
            "2. high": "2106.7500",
            "3. low": "2064.4700",
            "4. close": "2065.9900",
            "5. volume": "1223000"
        },
        "2021-11-16": {
            "1. open": "2069.9900",
            "2. high": "2146.9800",
            "3. low": "2045.3500",
            "4. close": "2104.6700",
            "5. volume": "1238000"
        },
        "2021-11-15": {
            "1. open": "2066.1500",
            "2. high": "2128.6000",
            "3. low": "2045.0000",
            "4. close": "2072.8200",
            "5. volume": "1694000"
        },
        "2021-11-12": {
            "1. open": "1898.0000",
            "2. high": "2100.8300",
            "3. low": "1897.9900",
            "4. close": "2095.0100",
            "5. volume": "3245000"
        },
        "2021-11-11": {
            "1. open": "1879.5000",
            "2. high": "1903.3000",
            "3. low": "1874.1000",
            "4. close": "1877.6500",
            "5. volume": "752000"
        },
        "2021-11-10": {
            "1. open": "1914.3400",
            "2. high": "1916.0700",
            "3. low": "1837.6100",
            "4. close": "1842.8300",
            "5. volume": "1064000"
        },
        "2021-11-09": {
            "1. open": "1916.7400",
            "2. high": "1946.2400",
            "3. low": "1897.0300",
            "4. close": "1935.3000",
            "5. volume": "949000"
        },
        "2021-11-08": {
            "1. open": "1914.5800",
            "2. high": "1948.2000",
            "3. low": "1901.9900",
            "4. close": "1910.7400",
            "5. volume": "1034000"
        },
        "2021-11-05": {
            "1. open": "1924.5100",
            "2. high": "1928.7900",
            "3. low": "1880.8500",
            "4. close": "1902.5700",
            "5. volume": "1395000"
        },
        "2021-11-04": {
            "1. open": "1870.4200",
            "2. high": "1930.1000",
            "3. low": "1862.0700",
            "4. close": "1919.6400",
            "5. volume": "1524000"
        },
        "2021-11-03": {
            "1. open": "1858.9900",
            "2. high": "1859.9900",
            "3. low": "1807.4800",
            "4. close": "1851.4000",
            "5. volume": "648000"
        },
        "2021-11-02": {
            "1. open": "1889.8300",
            "2. high": "1902.5900",
            "3. low": "1824.8900",
            "4. close": "1831.2900",
            "5. volume": "1519000"
        },
        "2021-11-01": {
            "1. open": "1822.5100",
            "2. high": "1894.3500",
            "3. low": "1811.7100",
            "4. close": "1889.8300",
            "5. volume": "2358000"
        },
        "2021-10-29": {
            "1. open": "1772.0900",
            "2. high": "1842.0000",
            "3. low": "1755.9500",
            "4. close": "1807.0200",
            "5. volume": "1922000"
        },
        "2021-10-28": {
            "1. open": "1660.5800",
            "2. high": "1850.6000",
            "3. low": "1646.7200",
            "4. close": "1800.0400",
            "5. volume": "3846000"
        },
        "2021-10-27": {
            "1. open": "1708.3800",
            "2. high": "1711.1100",
            "3. low": "1652.3600",
            "4. close": "1681.6700",
            "5. volume": "1530000"
        },
        "2021-10-26": {
            "1. open": "1770.8400",
            "2. high": "1770.9700",
            "3. low": "1682.0000",
            "4. close": "1688.6300",
            "5. volume": "1802000"
        },
        "2021-10-25": {
            "1. open": "1766.0000",
            "2. high": "1781.8500",
            "3. low": "1729.6900",
            "4. close": "1765.8500",
            "5. volume": "1240000"
        },
        "2021-10-22": {
            "1. open": "1818.9500",
            "2. high": "1819.0000",
            "3. low": "1738.9100",
            "4. close": "1764.3300",
            "5. volume": "1873000"
        },
        "2021-10-21": {
            "1. open": "1817.9900",
            "2. high": "1862.6400",
            "3. low": "1815.0000",
            "4. close": "1850.5800",
            "5. volume": "656000"
        },
        "2021-10-20": {
            "1. open": "1851.7500",
            "2. high": "1856.2000",
            "3. low": "1803.3900",
            "4. close": "1834.0500",
            "5. volume": "757000"
        },
        "2021-10-19": {
            "1. open": "1829.0000",
            "2. high": "1853.9600",
            "3. low": "1819.5800",
            "4. close": "1836.8200",
            "5. volume": "855000"
        },
        "2021-10-18": {
            "1. open": "1758.3800",
            "2. high": "1815.2900",
            "3. low": "1756.9700",
            "4. close": "1814.2700",
            "5. volume": "771000"
        },
        "2021-10-15": {
            "1. open": "1754.8000",
            "2. high": "1769.8100",
            "3. low": "1730.0000",
            "4. close": "1763.3700",
            "5. volume": "705000"
        },
        "2021-10-14": {
            "1. open": "1760.0000",
            "2. high": "1763.9600",
            "3. low": "1735.0000",
            "4. close": "1741.6300",
            "5. volume": "609000"
        },
        "2021-10-13": {
            "1. open": "1712.7900",
            "2. high": "1740.6700",
            "3. low": "1705.6700",
            "4. close": "1740.6700",
            "5. volume": "770000"
        },
        "2021-10-12": {
            "1. open": "1708.9800",
            "2. high": "1718.4100",
            "3. low": "1684.0000",
            "4. close": "1690.9200",
            "5. volume": "1238000"
        },
        "2021-10-08": {
            "1. open": "1770.1100",
            "2. high": "1784.9900",
            "3. low": "1713.6900",
            "4. close": "1717.3400",
            "5. volume": "1285000"
        },
        "2021-10-07": {
            "1. open": "1728.6800",
            "2. high": "1763.2200",
            "3. low": "1719.1300",
            "4. close": "1756.8100",
            "5. volume": "1304000"
        },
        "2021-10-06": {
            "1. open": "1654.2000",
            "2. high": "1709.9300",
            "3. low": "1650.1600",
            "4. close": "1698.4900",
            "5. volume": "1260000"
        },
        "2021-10-05": {
            "1. open": "1654.7900",
            "2. high": "1701.7200",
            "3. low": "1654.7900",
            "4. close": "1656.0100",
            "5. volume": "1027000"
        },
        "2021-10-04": {
            "1. open": "1674.8000",
            "2. high": "1676.0000",
            "3. low": "1617.0000",
            "4. close": "1654.7500",
            "5. volume": "1272000"
        },
        "2021-10-01": {
            "1. open": "1713.6100",
            "2. high": "1735.0000",
            "3. low": "1693.4600",
            "4. close": "1707.0700",
            "5. volume": "1036000"
        },
        "2021-09-30": {
            "1. open": "1724.6900",
            "2. high": "1747.2800",
            "3. low": "1713.3700",
            "4. close": "1719.2200",
            "5. volume": "1415000"
        },
        "2021-09-29": {
            "1. open": "1750.0100",
            "2. high": "1768.9200",
            "3. low": "1711.1000",
            "4. close": "1717.9100",
            "5. volume": "1211000"
        },
        "2021-09-28": {
            "1. open": "1790.0000",
            "2. high": "1801.0900",
            "3. low": "1726.1800",
            "4. close": "1734.9000",
            "5. volume": "1770000"
        },
        "2021-09-27": {
            "1. open": "1809.6600",
            "2. high": "1832.1800",
            "3. low": "1790.2400",
            "4. close": "1822.6800",
            "5. volume": "1460000"
        },
        "2021-09-24": {
            "1. open": "1861.9400",
            "2. high": "1872.4600",
            "3. low": "1809.2800",
            "4. close": "1828.2900",
            "5. volume": "796000"
        },
        "2021-09-23": {
            "1. open": "1865.0000",
            "2. high": "1875.6700",
            "3. low": "1845.0000",
            "4. close": "1867.2500",
            "5. volume": "576000"
        },
        "2021-09-22": {
            "1. open": "1849.5400",
            "2. high": "1874.0000",
            "3. low": "1836.9200",
            "4. close": "1871.9200",
            "5. volume": "1055000"
        },
        "2021-09-21": {
            "1. open": "1856.4000",
            "2. high": "1856.4000",
            "3. low": "1827.0000",
            "4. close": "1843.3000",
            "5. volume": "1310000"
        },
        "2021-09-20": {
            "1. open": "1850.0000",
            "2. high": "1876.6000",
            "3. low": "1800.0000",
            "4. close": "1835.6000",
            "5. volume": "1750000"
        },
        "2021-09-17": {
            "1. open": "1845.9800",
            "2. high": "1895.5200",
            "3. low": "1844.0500",
            "4. close": "1895.2300",
            "5. volume": "4768000"
        },
        "2021-09-16": {
            "1. open": "1861.3700",
            "2. high": "1874.7400",
            "3. low": "1838.5800",
            "4. close": "1870.2900",
            "5. volume": "778000"
        },
        "2021-09-15": {
            "1. open": "1849.9500",
            "2. high": "1865.8000",
            "3. low": "1814.4600",
            "4. close": "1861.4100",
            "5. volume": "1153000"
        },
        "2021-09-14": {
            "1. open": "1865.8800",
            "2. high": "1873.7000",
            "3. low": "1831.1800",
            "4. close": "1838.9400",
            "5. volume": "1901000"
        },
        "2021-09-13": {
            "1. open": "1897.9900",
            "2. high": "1897.9900",
            "3. low": "1815.0000",
            "4. close": "1866.6800",
            "5. volume": "2435000"
        },
        "2021-09-10": {
            "1. open": "1914.1900",
            "2. high": "1914.1900",
            "3. low": "1874.6500",
            "4. close": "1881.8000",
            "5. volume": "822000"
        },
        "2021-09-09": {
            "1. open": "1883.4400",
            "2. high": "1922.3000",
            "3. low": "1883.4400",
            "4. close": "1901.8200",
            "5. volume": "960000"
        },
        "2021-09-08": {
            "1. open": "1942.2500",
            "2. high": "1947.4100",
            "3. low": "1871.0100",
            "4. close": "1875.2700",
            "5. volume": "1452000"
        },
        "2021-09-07": {
            "1. open": "1957.0100",
            "2. high": "1967.4900",
            "3. low": "1923.7200",
            "4. close": "1944.7800",
            "5. volume": "1251000"
        },
        "2021-09-03": {
            "1. open": "1934.9900",
            "2. high": "1961.2800",
            "3. low": "1932.0000",
            "4. close": "1946.4800",
            "5. volume": "827000"
        },
        "2021-09-02": {
            "1. open": "1942.6400",
            "2. high": "1993.0000",
            "3. low": "1933.0000",
            "4. close": "1934.9500",
            "5. volume": "1160000"
        },
        "2021-09-01": {
            "1. open": "1934.0400",
            "2. high": "1958.0500",
            "3. low": "1918.8300",
            "4. close": "1942.5600",
            "5. volume": "788000"
        },
        "2021-08-31": {
            "1. open": "1960.2600",
            "2. high": "1961.5000",
            "3. low": "1919.0000",
            "4. close": "1926.5900",
            "5. volume": "1447000"
        },
        "2021-08-30": {
            "1. open": "1940.0000",
            "2. high": "1965.2500",
            "3. low": "1924.6800",
            "4. close": "1952.0000",
            "5. volume": "574000"
        },
        "2021-08-27": {
            "1. open": "1928.0100",
            "2. high": "1944.0600",
            "3. low": "1921.4500",
            "4. close": "1934.1400",
            "5. volume": "696000"
        },
        "2021-08-26": {
            "1. open": "1948.5100",
            "2. high": "1963.3600",
            "3. low": "1920.3400",
            "4. close": "1920.4300",
            "5. volume": "613000"
        },
        "2021-08-25": {
            "1. open": "1947.7800",
            "2. high": "1965.1000",
            "3. low": "1908.0000",
            "4. close": "1953.4300",
            "5. volume": "1203000"
        },
        "2021-08-24": {
            "1. open": "1903.6400",
            "2. high": "1967.0000",
            "3. low": "1903.3500",
            "4. close": "1939.8100",
            "5. volume": "1130000"
        },
        "2021-08-23": {
            "1. open": "1850.6000",
            "2. high": "1881.2300",
            "3. low": "1845.0000",
            "4. close": "1876.3100",
            "5. volume": "592000"
        },
        "2021-08-20": {
            "1. open": "1892.5300",
            "2. high": "1914.0000",
            "3. low": "1850.0000",
            "4. close": "1861.9500",
            "5. volume": "1074000"
        },
        "2021-08-19": {
            "1. open": "1872.0300",
            "2. high": "1916.5000",
            "3. low": "1871.0000",
            "4. close": "1881.1000",
            "5. volume": "670000"
        },
        "2021-08-18": {
            "1. open": "1871.4000",
            "2. high": "1909.5000",
            "3. low": "1859.8700",
            "4. close": "1886.7600",
            "5. volume": "916000"
        },
        "2021-08-17": {
            "1. open": "1860.6400",
            "2. high": "1882.0000",
            "3. low": "1842.0000",
            "4. close": "1870.8500",
            "5. volume": "805000"
        },
        "2021-08-16": {
            "1. open": "1871.7400",
            "2. high": "1925.0000",
            "3. low": "1850.0000",
            "4. close": "1872.0500",
            "5. volume": "927000"
        },
        "2021-08-13": {
            "1. open": "1889.9900",
            "2. high": "1889.9900",
            "3. low": "1851.9200",
            "4. close": "1874.6500",
            "5. volume": "577000"
        },
        "2021-08-12": {
            "1. open": "1866.8700",
            "2. high": "1895.0000",
            "3. low": "1828.8100",
            "4. close": "1881.5100",
            "5. volume": "729000"
        },
        "2021-08-11": {
            "1. open": "1918.1500",
            "2. high": "1920.7700",
            "3. low": "1853.4000",
            "4. close": "1857.5000",
            "5. volume": "894000"
        },
        "2021-08-10": {
            "1. open": "1948.8700",
            "2. high": "1990.0000",
            "3. low": "1898.1500",
            "4. close": "1912.4400",
            "5. volume": "2389000"
        },
        "2021-08-09": {
            "1. open": "1902.0100",
            "2. high": "1950.3600",
            "3. low": "1896.2900",
            "4. close": "1948.8700",
            "5. volume": "3444000"
        },
        "2021-08-06": {
            "1. open": "1920.0100",
            "2. high": "1943.3200",
            "3. low": "1887.7600",
            "4. close": "1915.4600",
            "5. volume": "1118000"
        },
        "2021-08-05": {
            "1. open": "1954.7900",
            "2. high": "1966.5400",
            "3. low": "1922.8800",
            "4. close": "1931.6700",
            "5. volume": "1325000"
        },
        "2021-08-04": {
            "1. open": "1917.8000",
            "2. high": "1955.0000",
            "3. low": "1903.2700",
            "4. close": "1952.3100",
            "5. volume": "929000"
        },
        "2021-08-03": {
            "1. open": "1938.0000",
            "2. high": "1956.3400",
            "3. low": "1883.2100",
            "4. close": "1910.0800",
            "5. volume": "1752000"
        },
        "2021-07-30": {
            "1. open": "1867.0000",
            "2. high": "1901.2800",
            "3. low": "1856.8800",
            "4. close": "1873.0000",
            "5. volume": "1725000"
        },
        "2021-07-29": {
            "1. open": "1903.8600",
            "2. high": "1938.4500",
            "3. low": "1878.2900",
            "4. close": "1899.3800",
            "5. volume": "1607000"
        },
        "2021-07-28": {
            "1. open": "1980.7800",
            "2. high": "1988.0000",
            "3. low": "1887.0400",
            "4. close": "1930.6600",
            "5. volume": "2226000"
        },
        "2021-07-27": {
            "1. open": "1994.9500",
            "2. high": "2014.4500",
            "3. low": "1904.4700",
            "4. close": "1958.3000",
            "5. volume": "2528000"
        },
        "2021-07-26": {
            "1. open": "2073.0300",
            "2. high": "2075.8800",
            "3. low": "1980.0500",
            "4. close": "1987.7200",
            "5. volume": "2206000"
        },
        "2021-07-23": {
            "1. open": "2022.0100",
            "2. high": "2069.7900",
            "3. low": "2009.4500",
            "4. close": "2068.4500",
            "5. volume": "1596000"
        },
        "2021-07-22": {
            "1. open": "1974.9900",
            "2. high": "2014.3500",
            "3. low": "1972.0100",
            "4. close": "2003.5100",
            "5. volume": "1615000"
        },
        "2021-07-21": {
            "1. open": "1930.0300",
            "2. high": "1972.8700",
            "3. low": "1919.6500",
            "4. close": "1972.0100",
            "5. volume": "1698000"
        },
        "2021-07-20": {
            "1. open": "1881.3400",
            "2. high": "1943.8800",
            "3. low": "1862.2000",
            "4. close": "1934.9400",
            "5. volume": "1850000"
        },
        "2021-07-19": {
            "1. open": "1799.2300",
            "2. high": "1882.7400",
            "3. low": "1777.3600",
            "4. close": "1875.1200",
            "5. volume": "1924000"
        },
        "2021-07-16": {
            "1. open": "1821.6400",
            "2. high": "1840.0000",
            "3. low": "1799.8200",
            "4. close": "1819.6300",
            "5. volume": "1193000"
        },
        "2021-07-15": {
            "1. open": "1856.4000",
            "2. high": "1858.4400",
            "3. low": "1791.0500",
            "4. close": "1814.7900",
            "5. volume": "1211000"
        },
        "2021-07-14": {
            "1. open": "1911.9100",
            "2. high": "1930.3200",
            "3. low": "1824.6300",
            "4. close": "1830.0400",
            "5. volume": "1579000"
        },
        "2021-07-13": {
            "1. open": "1869.9900",
            "2. high": "1918.5800",
            "3. low": "1866.9400",
            "4. close": "1899.8600",
            "5. volume": "977000"
        },
        "2021-07-12": {
            "1. open": "1883.5500",
            "2. high": "1913.0500",
            "3. low": "1840.8400",
            "4. close": "1862.2400",
            "5. volume": "862000"
        },
        "2021-07-09": {
            "1. open": "1838.0100",
            "2. high": "1864.2400",
            "3. low": "1821.9000",
            "4. close": "1862.9700",
            "5. volume": "1026000"
        },
        "2021-07-08": {
            "1. open": "1850.2100",
            "2. high": "1880.6000",
            "3. low": "1821.4900",
            "4. close": "1838.0300",
            "5. volume": "1636000"
        },
        "2021-07-07": {
            "1. open": "1935.5000",
            "2. high": "1974.9900",
            "3. low": "1886.2800",
            "4. close": "1898.6600",
            "5. volume": "1913000"
        },
        "2021-07-06": {
            "1. open": "1815.0100",
            "2. high": "1918.4100",
            "3. low": "1815.0100",
            "4. close": "1916.3600",
            "5. volume": "2008000"
        },
        "2021-07-05": {
            "1. open": "1812.8300",
            "2. high": "1819.0000",
            "3. low": "1803.1800",
            "4. close": "1814.1800",
            "5. volume": "297000"
        },
        "2021-07-02": {
            "1. open": "1812.9600",
            "2. high": "1850.1000",
            "3. low": "1786.8200",
            "4. close": "1808.2500",
            "5. volume": "912000"
        },
        "2021-06-30": {
            "1. open": "1828.0100",
            "2. high": "1843.8200",
            "3. low": "1804.6000",
            "4. close": "1812.8700",
            "5. volume": "1367000"
        },
        "2021-06-29": {
            "1. open": "1855.7900",
            "2. high": "1873.8400",
            "3. low": "1827.2000",
            "4. close": "1838.7700",
            "5. volume": "982000"
        },
        "2021-06-28": {
            "1. open": "1831.1200",
            "2. high": "1880.0000",
            "3. low": "1825.0000",
            "4. close": "1844.6700",
            "5. volume": "1027000"
        },
        "2021-06-25": {
            "1. open": "1828.5300",
            "2. high": "1828.5300",
            "3. low": "1756.8400",
            "4. close": "1812.4200",
            "5. volume": "1344000"
        },
        "2021-06-24": {
            "1. open": "1860.0000",
            "2. high": "1881.2100",
            "3. low": "1817.2600",
            "4. close": "1822.8400",
            "5. volume": "1523000"
        },
        "2021-06-23": {
            "1. open": "1852.4200",
            "2. high": "1879.9500",
            "3. low": "1836.8800",
            "4. close": "1848.0900",
            "5. volume": "1210000"
        },
        "2021-06-22": {
            "1. open": "1832.2200",
            "2. high": "1875.0000",
            "3. low": "1816.2000",
            "4. close": "1850.3600",
            "5. volume": "1862000"
        },
        "2021-06-21": {
            "1. open": "1829.5100",
            "2. high": "1920.0000",
            "3. low": "1801.0000",
            "4. close": "1823.7000",
            "5. volume": "2907000"
        },
        "2021-06-18": {
            "1. open": "1785.5700",
            "2. high": "1846.4500",
            "3. low": "1775.0000",
            "4. close": "1820.3700",
            "5. volume": "5225000"
        },
        "2021-06-17": {
            "1. open": "1671.0000",
            "2. high": "1804.7150",
            "3. low": "1666.9800",
            "4. close": "1790.0100",
            "5. volume": "2464000"
        },
        "2021-06-16": {
            "1. open": "1616.4900",
            "2. high": "1685.0000",
            "3. low": "1609.1900",
            "4. close": "1670.4700",
            "5. volume": "2056000"
        },
        "2021-06-15": {
            "1. open": "1597.5500",
            "2. high": "1641.9800",
            "3. low": "1567.4400",
            "4. close": "1612.1100",
            "5. volume": "1643000"
        },
        "2021-06-14": {
            "1. open": "1517.9500",
            "2. high": "1591.0000",
            "3. low": "1516.2200",
            "4. close": "1585.8300",
            "5. volume": "1536000"
        },
        "2021-06-11": {
            "1. open": "1493.3500",
            "2. high": "1518.9000",
            "3. low": "1492.2800",
            "4. close": "1518.0800",
            "5. volume": "817000"
        },
        "2021-06-10": {
            "1. open": "1472.1800",
            "2. high": "1495.5900",
            "3. low": "1450.0000",
            "4. close": "1493.2500",
            "5. volume": "756000"
        },
        "2021-06-09": {
            "1. open": "1487.0400",
            "2. high": "1498.1500",
            "3. low": "1471.6600",
            "4. close": "1472.0200",
            "5. volume": "573000"
        },
        "2021-06-08": {
            "1. open": "1496.3300",
            "2. high": "1513.8000",
            "3. low": "1465.0000",
            "4. close": "1488.2800",
            "5. volume": "1058000"
        },
        "2021-06-07": {
            "1. open": "1460.0100",
            "2. high": "1487.8500",
            "3. low": "1434.8500",
            "4. close": "1482.9400",
            "5. volume": "1836000"
        },
        "2021-06-04": {
            "1. open": "1457.0400",
            "2. high": "1480.1600",
            "3. low": "1452.7100",
            "4. close": "1457.1500",
            "5. volume": "681000"
        },
        "2021-06-03": {
            "1. open": "1475.1800",
            "2. high": "1487.4100",
            "3. low": "1447.4200",
            "4. close": "1448.9600",
            "5. volume": "1162000"
        },
        "2021-06-02": {
            "1. open": "1522.0000",
            "2. high": "1523.0000",
            "3. low": "1468.6400",
            "4. close": "1479.4700",
            "5. volume": "1186000"
        },
        "2021-06-01": {
            "1. open": "1511.5900",
            "2. high": "1537.5000",
            "3. low": "1495.1400",
            "4. close": "1510.7200",
            "5. volume": "1539000"
        },
        "2021-05-31": {
            "1. open": "1509.0000",
            "2. high": "1509.0000",
            "3. low": "1479.0000",
            "4. close": "1480.3200",
            "5. volume": "687000"
        },
        "2021-05-28": {
            "1. open": "1510.2000",
            "2. high": "1536.3200",
            "3. low": "1499.5800",
            "4. close": "1502.4200",
            "5. volume": "1191000"
        },
        "2021-05-27": {
            "1. open": "1489.9900",
            "2. high": "1515.7700",
            "3. low": "1467.7900",
            "4. close": "1492.8200",
            "5. volume": "3257000"
        },
        "2021-05-26": {
            "1. open": "1514.6500",
            "2. high": "1534.9300",
            "3. low": "1492.0000",
            "4. close": "1499.4000",
            "5. volume": "1195000"
        },
        "2021-05-25": {
            "1. open": "1525.7400",
            "2. high": "1542.0000",
            "3. low": "1484.8400",
            "4. close": "1496.6800",
            "5. volume": "1779000"
        },
        "2021-05-21": {
            "1. open": "1473.9900",
            "2. high": "1505.0150",
            "3. low": "1438.0000",
            "4. close": "1473.7800",
            "5. volume": "1686000"
        },
        "2021-05-20": {
            "1. open": "1425.8100",
            "2. high": "1475.9800",
            "3. low": "1416.5300",
            "4. close": "1464.3400",
            "5. volume": "1549000"
        },
        "2021-05-19": {
            "1. open": "1325.2300",
            "2. high": "1420.0000",
            "3. low": "1325.2300",
            "4. close": "1419.2200",
            "5. volume": "2164000"
        },
        "2021-05-18": {
            "1. open": "1329.9700",
            "2. high": "1388.4200",
            "3. low": "1321.4500",
            "4. close": "1365.6500",
            "5. volume": "1613000"
        },
        "2021-05-17": {
            "1. open": "1309.9300",
            "2. high": "1342.8700",
            "3. low": "1295.0000",
            "4. close": "1322.6000",
            "5. volume": "887000"
        },
        "2021-05-14": {
            "1. open": "1285.0000",
            "2. high": "1317.7000",
            "3. low": "1264.2700",
            "4. close": "1314.4700",
            "5. volume": "1182000"
        },
        "2021-05-13": {
            "1. open": "1339.9600",
            "2. high": "1345.3600",
            "3. low": "1251.7400",
            "4. close": "1274.9900",
            "5. volume": "1695000"
        },
        "2021-05-12": {
            "1. open": "1309.9000",
            "2. high": "1334.2900",
            "3. low": "1280.0000",
            "4. close": "1315.4900",
            "5. volume": "1777000"
        },
        "2021-05-11": {
            "1. open": "1252.2000",
            "2. high": "1355.2900",
            "3. low": "1248.5500",
            "4. close": "1342.8900",
            "5. volume": "2035000"
        },
        "2021-05-10": {
            "1. open": "1338.6100",
            "2. high": "1338.6100",
            "3. low": "1286.1600",
            "4. close": "1303.2800",
            "5. volume": "2346000"
        },
        "2021-05-07": {
            "1. open": "1359.4800",
            "2. high": "1372.9900",
            "3. low": "1331.9300",
            "4. close": "1345.3600",
            "5. volume": "1622000"
        },
        "2021-05-06": {
            "1. open": "1360.0100",
            "2. high": "1370.1500",
            "3. low": "1302.9100",
            "4. close": "1324.4900",
            "5. volume": "1906000"
        },
        "2021-05-05": {
            "1. open": "1411.0500",
            "2. high": "1418.2900",
            "3. low": "1364.6100",
            "4. close": "1376.0500",
            "5. volume": "1523000"
        },
        "2021-05-04": {
            "1. open": "1370.0000",
            "2. high": "1407.7800",
            "3. low": "1325.3100",
            "4. close": "1405.6600",
            "5. volume": "1630000"
        },
        "2021-05-03": {
            "1. open": "1466.3900",
            "2. high": "1466.3900",
            "3. low": "1375.0000",
            "4. close": "1375.0000",
            "5. volume": "1652000"
        },
        "2021-04-30": {
            "1. open": "1490.0000",
            "2. high": "1501.5500",
            "3. low": "1444.2500",
            "4. close": "1450.9000",
            "5. volume": "1795000"
        },
        "2021-04-29": {
            "1. open": "1595.0000",
            "2. high": "1598.2100",
            "3. low": "1509.0000",
            "4. close": "1514.3300",
            "5. volume": "1664000"
        },
        "2021-04-28": {
            "1. open": "1505.9200",
            "2. high": "1610.0000",
            "3. low": "1477.7600",
            "4. close": "1589.4700",
            "5. volume": "3255000"
        },
        "2021-04-27": {
            "1. open": "1451.0400",
            "2. high": "1451.0400",
            "3. low": "1408.2500",
            "4. close": "1430.4500",
            "5. volume": "908000"
        },
        "2021-04-26": {
            "1. open": "1373.7700",
            "2. high": "1443.7600",
            "3. low": "1373.7700",
            "4. close": "1441.5500",
            "5. volume": "1128000"
        },
        "2021-04-23": {
            "1. open": "1366.7800",
            "2. high": "1383.4400",
            "3. low": "1360.0600",
            "4. close": "1373.7300",
            "5. volume": "971000"
        },
        "2021-04-22": {
            "1. open": "1439.9100",
            "2. high": "1445.4200",
            "3. low": "1365.9600",
            "4. close": "1366.7200",
            "5. volume": "1368000"
        },
        "2021-04-21": {
            "1. open": "1416.0700",
            "2. high": "1438.1600",
            "3. low": "1404.3500",
            "4. close": "1425.9900",
            "5. volume": "874000"
        },
        "2021-04-20": {
            "1. open": "1424.2400",
            "2. high": "1450.1000",
            "3. low": "1396.8100",
            "4. close": "1416.0800",
            "5. volume": "1093000"
        },
        "2021-04-19": {
            "1. open": "1496.9500",
            "2. high": "1502.0500",
            "3. low": "1432.2800",
            "4. close": "1432.2800",
            "5. volume": "1303000"
        },
        "2021-04-16": {
            "1. open": "1515.3200",
            "2. high": "1525.0000",
            "3. low": "1486.5000",
            "4. close": "1510.3400",
            "5. volume": "1027000"
        },
        "2021-04-15": {
            "1. open": "1500.0900",
            "2. high": "1532.1000",
            "3. low": "1486.0000",
            "4. close": "1511.7800",
            "5. volume": "1110000"
        },
        "2021-04-14": {
            "1. open": "1564.0000",
            "2. high": "1569.3100",
            "3. low": "1472.1500",
            "4. close": "1476.0600",
            "5. volume": "1320000"
        },
        "2021-04-13": {
            "1. open": "1526.7900",
            "2. high": "1565.0000",
            "3. low": "1526.7900",
            "4. close": "1555.5700",
            "5. volume": "1294000"
        },
        "2021-04-12": {
            "1. open": "1530.2100",
            "2. high": "1536.7700",
            "3. low": "1492.0000",
            "4. close": "1508.5200",
            "5. volume": "1401000"
        },
        "2021-04-09": {
            "1. open": "1520.8100",
            "2. high": "1546.8900",
            "3. low": "1495.0000",
            "4. close": "1537.0300",
            "5. volume": "1435000"
        },
        "2021-04-08": {
            "1. open": "1484.0000",
            "2. high": "1539.7000",
            "3. low": "1484.0000",
            "4. close": "1536.8400",
            "5. volume": "1639000"
        },
        "2021-04-07": {
            "1. open": "1449.0000",
            "2. high": "1481.5600",
            "3. low": "1441.0000",
            "4. close": "1462.1200",
            "5. volume": "963000"
        },
        "2021-04-06": {
            "1. open": "1446.7900",
            "2. high": "1480.0000",
            "3. low": "1435.1500",
            "4. close": "1453.4000",
            "5. volume": "1274000"
        },
        "2021-04-05": {
            "1. open": "1474.0000",
            "2. high": "1474.0000",
            "3. low": "1422.6000",
            "4. close": "1434.3800",
            "5. volume": "745000"
        },
        "2021-04-01": {
            "1. open": "1439.0000",
            "2. high": "1481.3100",
            "3. low": "1426.3600",
            "4. close": "1448.1800",
            "5. volume": "1564000"
        },
        "2021-03-31": {
            "1. open": "1352.9900",
            "2. high": "1405.8200",
            "3. low": "1344.3700",
            "4. close": "1387.4300",
            "5. volume": "2240000"
        },
        "2021-03-30": {
            "1. open": "1295.2000",
            "2. high": "1355.0000",
            "3. low": "1288.1200",
            "4. close": "1324.5600",
            "5. volume": "1295000"
        },
        "2021-03-29": {
            "1. open": "1343.9900",
            "2. high": "1354.0000",
            "3. low": "1295.8100",
            "4. close": "1307.2000",
            "5. volume": "1477000"
        },
        "2021-03-26": {
            "1. open": "1324.3600",
            "2. high": "1363.4400",
            "3. low": "1267.4500",
            "4. close": "1334.0000",
            "5. volume": "2641000"
        },
        "2021-03-25": {
            "1. open": "1377.7900",
            "2. high": "1389.6800",
            "3. low": "1328.4300",
            "4. close": "1337.5200",
            "5. volume": "1884000"
        },
        "2021-03-24": {
            "1. open": "1475.4100",
            "2. high": "1490.0000",
            "3. low": "1386.1000",
            "4. close": "1390.4600",
            "5. volume": "2773000"
        },
        "2021-03-23": {
            "1. open": "1456.0900",
            "2. high": "1470.1200",
            "3. low": "1436.2200",
            "4. close": "1461.6800",
            "5. volume": "1148000"
        },
        "2021-03-22": {
            "1. open": "1399.9800",
            "2. high": "1452.8500",
            "3. low": "1398.8200",
            "4. close": "1450.5400",
            "5. volume": "1005000"
        },
        "2021-03-19": {
            "1. open": "1397.6700",
            "2. high": "1423.2300",
            "3. low": "1386.0000",
            "4. close": "1399.9800",
            "5. volume": "7400000"
        },
        "2021-03-18": {
            "1. open": "1426.9900",
            "2. high": "1431.2200",
            "3. low": "1386.4900",
            "4. close": "1398.2700",
            "5. volume": "1588000"
        },
        "2021-03-17": {
            "1. open": "1400.0000",
            "2. high": "1462.6900",
            "3. low": "1372.0000",
            "4. close": "1451.5400",
            "5. volume": "1830000"
        },
        "2021-03-16": {
            "1. open": "1475.2600",
            "2. high": "1483.2000",
            "3. low": "1400.0000",
            "4. close": "1417.8500",
            "5. volume": "3204000"
        },
        "2021-03-15": {
            "1. open": "1422.9100",
            "2. high": "1446.1400",
            "3. low": "1388.0000",
            "4. close": "1445.3800",
            "5. volume": "1151000"
        },
        "2021-03-12": {
            "1. open": "1405.1300",
            "2. high": "1428.5800",
            "3. low": "1372.6300",
            "4. close": "1422.9100",
            "5. volume": "1499000"
        },
        "2021-03-11": {
            "1. open": "1414.0900",
            "2. high": "1452.7500",
            "3. low": "1372.9600",
            "4. close": "1431.5300",
            "5. volume": "2346000"
        },
        "2021-03-10": {
            "1. open": "1480.0900",
            "2. high": "1480.0900",
            "3. low": "1364.4800",
            "4. close": "1378.2200",
            "5. volume": "2358000"
        },
        "2021-03-09": {
            "1. open": "1411.7500",
            "2. high": "1451.0000",
            "3. low": "1393.5600",
            "4. close": "1431.0600",
            "5. volume": "2120000"
        },
        "2021-03-08": {
            "1. open": "1424.3400",
            "2. high": "1473.3800",
            "3. low": "1357.7000",
            "4. close": "1366.5100",
            "5. volume": "2353000"
        },
        "2021-03-05": {
            "1. open": "1459.5100",
            "2. high": "1459.5100",
            "3. low": "1296.4300",
            "4. close": "1431.8000",
            "5. volume": "4714000"
        },
        "2021-03-04": {
            "1. open": "1519.6600",
            "2. high": "1542.2900",
            "3. low": "1413.1800",
            "4. close": "1455.9900",
            "5. volume": "3514000"
        },
        "2021-03-03": {
            "1. open": "1629.6800",
            "2. high": "1650.3900",
            "3. low": "1541.0400",
            "4. close": "1545.0300",
            "5. volume": "1939000"
        },
        "2021-03-02": {
            "1. open": "1667.2000",
            "2. high": "1667.2000",
            "3. low": "1584.9400",
            "4. close": "1653.7900",
            "5. volume": "2375000"
        },
        "2021-03-01": {
            "1. open": "1665.7400",
            "2. high": "1684.5800",
            "3. low": "1625.0000",
            "4. close": "1655.4100",
            "5. volume": "2628000"
        },
        "2021-02-26": {
            "1. open": "1599.7800",
            "2. high": "1648.7300",
            "3. low": "1568.0000",
            "4. close": "1648.7300",
            "5. volume": "6143000"
        },
        "2021-02-25": {
            "1. open": "1616.3900",
            "2. high": "1647.3800",
            "3. low": "1538.8400",
            "4. close": "1572.4900",
            "5. volume": "3489000"
        },
        "2021-02-24": {
            "1. open": "1645.5000",
            "2. high": "1658.0000",
            "3. low": "1588.9800",
            "4. close": "1632.4400",
            "5. volume": "3119000"
        },
        "2021-02-23": {
            "1. open": "1600.8300",
            "2. high": "1663.0000",
            "3. low": "1527.8700",
            "4. close": "1637.2600",
            "5. volume": "2858000"
        },
        "2021-02-22": {
            "1. open": "1770.2100",
            "2. high": "1786.1600",
            "3. low": "1718.2900",
            "4. close": "1742.2600",
            "5. volume": "2663000"
        },
        "2021-02-19": {
            "1. open": "1757.1400",
            "2. high": "1815.0000",
            "3. low": "1738.3600",
            "4. close": "1810.5800",
            "5. volume": "2015000"
        },
        "2021-02-18": {
            "1. open": "1760.9300",
            "2. high": "1796.8500",
            "3. low": "1750.0000",
            "4. close": "1755.6000",
            "5. volume": "1620000"
        },
        "2021-02-17": {
            "1. open": "1744.9500",
            "2. high": "1853.0000",
            "3. low": "1719.5000",
            "4. close": "1804.1800",
            "5. volume": "3277000"
        },
        "2021-02-16": {
            "1. open": "1867.1900",
            "2. high": "1892.2900",
            "3. low": "1817.9600",
            "4. close": "1856.0300",
            "5. volume": "1598000"
        },
        "2021-02-12": {
            "1. open": "1859.5100",
            "2. high": "1875.0000",
            "3. low": "1825.0000",
            "4. close": "1847.2000",
            "5. volume": "1130000"
        },
        "2021-02-11": {
            "1. open": "1864.0000",
            "2. high": "1874.3600",
            "3. low": "1828.6200",
            "4. close": "1858.0100",
            "5. volume": "1057000"
        },
        "2021-02-10": {
            "1. open": "1825.4800",
            "2. high": "1900.5800",
            "3. low": "1794.2400",
            "4. close": "1857.3400",
            "5. volume": "2081000"
        },
        "2021-02-09": {
            "1. open": "1739.2100",
            "2. high": "1845.4600",
            "3. low": "1731.1800",
            "4. close": "1822.9900",
            "5. volume": "2522000"
        },
        "2021-02-08": {
            "1. open": "1666.5500",
            "2. high": "1717.9400",
            "3. low": "1655.0000",
            "4. close": "1717.9400",
            "5. volume": "1836000"
        },
        "2021-02-05": {
            "1. open": "1626.9900",
            "2. high": "1657.0000",
            "3. low": "1605.5400",
            "4. close": "1643.8500",
            "5. volume": "1514000"
        },
        "2021-02-04": {
            "1. open": "1586.2400",
            "2. high": "1645.0000",
            "3. low": "1582.3500",
            "4. close": "1614.4600",
            "5. volume": "1856000"
        },
        "2021-02-03": {
            "1. open": "1577.0100",
            "2. high": "1592.1500",
            "3. low": "1533.2000",
            "4. close": "1562.1800",
            "5. volume": "2107000"
        },
        "2021-02-02": {
            "1. open": "1493.5400",
            "2. high": "1585.3000",
            "3. low": "1491.2200",
            "4. close": "1581.3200",
            "5. volume": "2598000"
        },
        "2021-02-01": {
            "1. open": "1421.9900",
            "2. high": "1476.5900",
            "3. low": "1410.0000",
            "4. close": "1472.4500",
            "5. volume": "1228000"
        },
        "2021-01-29": {
            "1. open": "1428.4900",
            "2. high": "1434.7000",
            "3. low": "1384.9300",
            "4. close": "1394.2900",
            "5. volume": "2027000"
        },
        "2021-01-28": {
            "1. open": "1426.3500",
            "2. high": "1455.2400",
            "3. low": "1398.6000",
            "4. close": "1434.0300",
            "5. volume": "3074000"
        },
        "2021-01-27": {
            "1. open": "1469.6300",
            "2. high": "1469.6300",
            "3. low": "1385.0000",
            "4. close": "1397.7000",
            "5. volume": "3417000"
        },
        "2021-01-26": {
            "1. open": "1533.8600",
            "2. high": "1543.6900",
            "3. low": "1470.0000",
            "4. close": "1472.1200",
            "5. volume": "1230000"
        },
        "2021-01-25": {
            "1. open": "1531.1400",
            "2. high": "1586.4700",
            "3. low": "1490.0000",
            "4. close": "1536.6400",
            "5. volume": "1909000"
        },
        "2021-01-22": {
            "1. open": "1507.0000",
            "2. high": "1527.7500",
            "3. low": "1497.0700",
            "4. close": "1522.5400",
            "5. volume": "839000"
        },
        "2021-01-21": {
            "1. open": "1526.0000",
            "2. high": "1532.9900",
            "3. low": "1491.2100",
            "4. close": "1510.8500",
            "5. volume": "1138000"
        },
        "2021-01-20": {
            "1. open": "1495.1600",
            "2. high": "1535.6600",
            "3. low": "1492.7400",
            "4. close": "1517.3900",
            "5. volume": "1375000"
        },
        "2021-01-19": {
            "1. open": "1511.8400",
            "2. high": "1516.2800",
            "3. low": "1464.0000",
            "4. close": "1494.3900",
            "5. volume": "1597000"
        },
        "2021-01-18": {
            "1. open": "1470.0100",
            "2. high": "1536.7100",
            "3. low": "1470.0000",
            "4. close": "1517.1200",
            "5. volume": "672000"
        },
        "2021-01-15": {
            "1. open": "1505.3800",
            "2. high": "1517.1500",
            "3. low": "1465.1600",
            "4. close": "1490.9500",
            "5. volume": "990000"
        },
        "2021-01-14": {
            "1. open": "1560.2100",
            "2. high": "1560.2200",
            "3. low": "1479.4300",
            "4. close": "1488.6800",
            "5. volume": "2314000"
        },
        "2021-01-13": {
            "1. open": "1520.0900",
            "2. high": "1526.5000",
            "3. low": "1490.5500",
            "4. close": "1523.5600",
            "5. volume": "1215000"
        },
        "2021-01-12": {
            "1. open": "1524.4300",
            "2. high": "1538.9900",
            "3. low": "1489.0000",
            "4. close": "1512.6600",
            "5. volume": "1249000"
        },
        "2021-01-11": {
            "1. open": "1500.0100",
            "2. high": "1558.5000",
            "3. low": "1490.0000",
            "4. close": "1502.4100",
            "5. volume": "1825000"
        },
        "2021-01-08": {
            "1. open": "1491.2200",
            "2. high": "1516.7200",
            "3. low": "1465.2600",
            "4. close": "1516.7200",
            "5. volume": "2078000"
        },
        "2021-01-07": {
            "1. open": "1410.4100",
            "2. high": "1473.7600",
            "3. low": "1402.2900",
            "4. close": "1470.9000",
            "5. volume": "1820000"
        },
        "2021-01-06": {
            "1. open": "1393.2500",
            "2. high": "1406.4300",
            "3. low": "1368.5700",
            "4. close": "1376.0500",
            "5. volume": "1763000"
        },
        "2021-01-05": {
            "1. open": "1400.9900",
            "2. high": "1417.5700",
            "3. low": "1383.8200",
            "4. close": "1412.5600",
            "5. volume": "1597000"
        },
        "2021-01-04": {
            "1. open": "1452.5000",
            "2. high": "1453.0600",
            "3. low": "1378.6800",
            "4. close": "1396.1900",
            "5. volume": "1609000"
        },
        "2020-12-31": {
            "1. open": "1481.1200",
            "2. high": "1481.1200",
            "3. low": "1436.5500",
            "4. close": "1437.3200",
            "5. volume": "1469000"
        },
        "2020-12-30": {
            "1. open": "1507.7100",
            "2. high": "1510.0000",
            "3. low": "1464.6400",
            "4. close": "1482.4800",
            "5. volume": "1069000"
        },
        "2020-12-29": {
            "1. open": "1498.6200",
            "2. high": "1535.9700",
            "3. low": "1470.1900",
            "4. close": "1500.3300",
            "5. volume": "2467000"
        },
        "2020-12-24": {
            "1. open": "1556.1100",
            "2. high": "1590.0000",
            "3. low": "1553.1100",
            "4. close": "1568.1900",
            "5. volume": "911000"
        },
        "2020-12-23": {
            "1. open": "1630.2100",
            "2. high": "1640.0000",
            "3. low": "1539.7800",
            "4. close": "1542.4600",
            "5. volume": "3078000"
        },
        "2020-12-22": {
            "1. open": "1551.1100",
            "2. high": "1658.7900",
            "3. low": "1548.0000",
            "4. close": "1649.2300",
            "5. volume": "2896000"
        },
        "2020-12-21": {
            "1. open": "1485.2000",
            "2. high": "1545.0000",
            "3. low": "1474.5600",
            "4. close": "1537.4400",
            "5. volume": "2043000"
        },
        "2020-12-18": {
            "1. open": "1505.6700",
            "2. high": "1509.9900",
            "3. low": "1484.9600",
            "4. close": "1500.9200",
            "5. volume": "6332000"
        },
        "2020-12-17": {
            "1. open": "1480.0000",
            "2. high": "1534.2500",
            "3. low": "1465.9200",
            "4. close": "1506.7700",
            "5. volume": "3257000"
        },
        "2020-12-16": {
            "1. open": "1364.8100",
            "2. high": "1484.1100",
            "3. low": "1364.8100",
            "4. close": "1474.6800",
            "5. volume": "3563000"
        },
        "2020-12-15": {
            "1. open": "1340.2100",
            "2. high": "1382.7300",
            "3. low": "1339.0000",
            "4. close": "1361.5700",
            "5. volume": "1996000"
        },
        "2020-12-14": {
            "1. open": "1353.0900",
            "2. high": "1377.5900",
            "3. low": "1324.5100",
            "4. close": "1350.2600",
            "5. volume": "1887000"
        },
        "2020-12-11": {
            "1. open": "1364.7900",
            "2. high": "1374.9200",
            "3. low": "1326.3000",
            "4. close": "1349.6600",
            "5. volume": "1456000"
        },
        "2020-12-10": {
            "1. open": "1300.0100",
            "2. high": "1365.5000",
            "3. low": "1299.9900",
            "4. close": "1359.9300",
            "5. volume": "1403000"
        },
        "2020-12-09": {
            "1. open": "1400.2100",
            "2. high": "1409.8500",
            "3. low": "1320.5800",
            "4. close": "1326.9500",
            "5. volume": "2589000"
        },
        "2020-12-08": {
            "1. open": "1386.4300",
            "2. high": "1415.0000",
            "3. low": "1384.0000",
            "4. close": "1411.9000",
            "5. volume": "1685000"
        },
        "2020-12-07": {
            "1. open": "1352.0700",
            "2. high": "1392.0000",
            "3. low": "1352.0000",
            "4. close": "1385.7400",
            "5. volume": "1532000"
        },
        "2020-12-04": {
            "1. open": "1372.1400",
            "2. high": "1381.1500",
            "3. low": "1344.0000",
            "4. close": "1346.7400",
            "5. volume": "1386000"
        },
        "2020-12-03": {
            "1. open": "1399.7900",
            "2. high": "1433.0000",
            "3. low": "1365.6100",
            "4. close": "1369.8200",
            "5. volume": "2732000"
        },
        "2020-12-02": {
            "1. open": "1365.9600",
            "2. high": "1401.7100",
            "3. low": "1340.0000",
            "4. close": "1396.4900",
            "5. volume": "1916000"
        },
        "2020-12-01": {
            "1. open": "1402.1100",
            "2. high": "1409.3200",
            "3. low": "1365.0000",
            "4. close": "1383.8600",
            "5. volume": "2808000"
        },
        "2020-11-30": {
            "1. open": "1360.0000",
            "2. high": "1420.0000",
            "3. low": "1340.3200",
            "4. close": "1397.7700",
            "5. volume": "3676000"
        },
        "2020-11-27": {
            "1. open": "1343.1800",
            "2. high": "1355.7700",
            "3. low": "1310.9900",
            "4. close": "1343.0000",
            "5. volume": "1182000"
        },
        "2020-11-26": {
            "1. open": "1329.9900",
            "2. high": "1345.0000",
            "3. low": "1320.5000",
            "4. close": "1337.1800",
            "5. volume": "700000"
        },
        "2020-11-25": {
            "1. open": "1265.0100",
            "2. high": "1327.0000",
            "3. low": "1265.0100",
            "4. close": "1317.0900",
            "5. volume": "2710000"
        },
        "2020-11-24": {
            "1. open": "1285.6900",
            "2. high": "1286.0000",
            "3. low": "1255.0000",
            "4. close": "1263.3800",
            "5. volume": "2052000"
        },
        "2020-11-23": {
            "1. open": "1288.9100",
            "2. high": "1293.8100",
            "3. low": "1262.1400",
            "4. close": "1280.3000",
            "5. volume": "2677000"
        },
        "2020-11-20": {
            "1. open": "1273.7700",
            "2. high": "1305.9400",
            "3. low": "1270.0000",
            "4. close": "1294.6700",
            "5. volume": "1896000"
        },
        "2020-11-19": {
            "1. open": "1239.2300",
            "2. high": "1283.3300",
            "3. low": "1230.0000",
            "4. close": "1262.0000",
            "5. volume": "1910000"
        },
        "2020-11-18": {
            "1. open": "1192.3800",
            "2. high": "1221.5600",
            "3. low": "1184.3300",
            "4. close": "1218.1600",
            "5. volume": "1397000"
        },
        "2020-11-17": {
            "1. open": "1203.0700",
            "2. high": "1215.6800",
            "3. low": "1185.4200",
            "4. close": "1192.7200",
            "5. volume": "1420000"
        },
        "2020-11-16": {
            "1. open": "1169.4000",
            "2. high": "1203.9000",
            "3. low": "1151.0200",
            "4. close": "1203.8300",
            "5. volume": "1789000"
        },
        "2020-11-13": {
            "1. open": "1225.5000",
            "2. high": "1231.8800",
            "3. low": "1195.0000",
            "4. close": "1205.1300",
            "5. volume": "1445000"
        },
        "2020-11-12": {
            "1. open": "1242.7400",
            "2. high": "1252.7400",
            "3. low": "1210.8100",
            "4. close": "1213.8300",
            "5. volume": "1834000"
        },
        "2020-11-11": {
            "1. open": "1175.4300",
            "2. high": "1238.6200",
            "3. low": "1174.6300",
            "4. close": "1237.7900",
            "5. volume": "1628000"
        },
        "2020-11-10": {
            "1. open": "1175.4800",
            "2. high": "1200.5200",
            "3. low": "1140.0000",
            "4. close": "1154.9700",
            "5. volume": "3948000"
        },
        "2020-11-09": {
            "1. open": "1284.6700",
            "2. high": "1284.6700",
            "3. low": "1168.5300",
            "4. close": "1173.5300",
            "5. volume": "4421000"
        },
        "2020-11-06": {
            "1. open": "1340.2100",
            "2. high": "1361.6100",
            "3. low": "1314.1000",
            "4. close": "1361.4500",
            "5. volume": "1480000"
        },
        "2020-11-05": {
            "1. open": "1348.9800",
            "2. high": "1354.0000",
            "3. low": "1312.9400",
            "4. close": "1352.8400",
            "5. volume": "1912000"
        },
        "2020-11-04": {
            "1. open": "1289.0100",
            "2. high": "1321.0000",
            "3. low": "1263.7000",
            "4. close": "1303.7200",
            "5. volume": "2602000"
        },
        "2020-11-03": {
            "1. open": "1207.8200",
            "2. high": "1252.8000",
            "3. low": "1199.9900",
            "4. close": "1237.0100",
            "5. volume": "1779000"
        },
        "2020-11-02": {
            "1. open": "1242.8000",
            "2. high": "1264.9000",
            "3. low": "1191.1900",
            "4. close": "1210.7400",
            "5. volume": "1963000"
        },
        "2020-10-30": {
            "1. open": "1292.2000",
            "2. high": "1309.0000",
            "3. low": "1209.5200",
            "4. close": "1228.2300",
            "5. volume": "2602000"
        },
        "2020-10-29": {
            "1. open": "1405.7900",
            "2. high": "1410.1000",
            "3. low": "1296.4100",
            "4. close": "1296.4100",
            "5. volume": "2902000"
        },
        "2020-10-28": {
            "1. open": "1397.7600",
            "2. high": "1410.0000",
            "3. low": "1353.8950",
            "4. close": "1364.4100",
            "5. volume": "2224000"
        },
        "2020-10-27": {
            "1. open": "1402.2100",
            "2. high": "1432.6100",
            "3. low": "1392.8000",
            "4. close": "1420.6800",
            "5. volume": "2005000"
        },
        "2020-10-26": {
            "1. open": "1348.6800",
            "2. high": "1375.0700",
            "3. low": "1333.2600",
            "4. close": "1369.8600",
            "5. volume": "1621000"
        },
        "2020-10-23": {
            "1. open": "1312.3600",
            "2. high": "1348.7600",
            "3. low": "1309.0000",
            "4. close": "1348.7600",
            "5. volume": "1146000"
        },
        "2020-10-22": {
            "1. open": "1349.3000",
            "2. high": "1359.0000",
            "3. low": "1303.3300",
            "4. close": "1322.3100",
            "5. volume": "1785000"
        },
        "2020-10-21": {
            "1. open": "1389.3100",
            "2. high": "1402.0000",
            "3. low": "1338.0000",
            "4. close": "1341.6200",
            "5. volume": "1442000"
        },
        "2020-10-20": {
            "1. open": "1412.6300",
            "2. high": "1420.4400",
            "3. low": "1374.3500",
            "4. close": "1388.8600",
            "5. volume": "1569000"
        },
        "2020-10-19": {
            "1. open": "1409.8000",
            "2. high": "1434.2700",
            "3. low": "1391.4300",
            "4. close": "1397.7600",
            "5. volume": "1360000"
        },
        "2020-10-16": {
            "1. open": "1430.4100",
            "2. high": "1456.6900",
            "3. low": "1404.5900",
            "4. close": "1407.9000",
            "5. volume": "1376000"
        },
        "2020-10-15": {
            "1. open": "1399.0100",
            "2. high": "1430.9200",
            "3. low": "1384.9000",
            "4. close": "1425.3600",
            "5. volume": "1740000"
        },
        "2020-10-14": {
            "1. open": "1463.9900",
            "2. high": "1464.9900",
            "3. low": "1405.5100",
            "4. close": "1424.6300",
            "5. volume": "2041000"
        },
        "2020-10-13": {
            "1. open": "1439.0200",
            "2. high": "1458.1000",
            "3. low": "1426.5100",
            "4. close": "1455.9500",
            "5. volume": "2084000"
        },
        "2020-10-09": {
            "1. open": "1412.9900",
            "2. high": "1443.0000",
            "3. low": "1408.1900",
            "4. close": "1438.6800",
            "5. volume": "1925000"
        },
        "2020-10-08": {
            "1. open": "1435.7200",
            "2. high": "1435.7200",
            "3. low": "1398.9000",
            "4. close": "1411.2700",
            "5. volume": "2048000"
        },
        "2020-10-07": {
            "1. open": "1405.5500",
            "2. high": "1430.0000",
            "3. low": "1393.4900",
            "4. close": "1427.6000",
            "5. volume": "1897000"
        },
        "2020-10-06": {
            "1. open": "1410.8400",
            "2. high": "1435.4000",
            "3. low": "1371.6000",
            "4. close": "1386.0500",
            "5. volume": "1999000"
        },
        "2020-10-05": {
            "1. open": "1373.9400",
            "2. high": "1413.6100",
            "3. low": "1346.1400",
            "4. close": "1413.2800",
            "5. volume": "2274000"
        },
        "2020-10-02": {
            "1. open": "1359.0100",
            "2. high": "1402.0600",
            "3. low": "1356.5600",
            "4. close": "1371.5600",
            "5. volume": "2102000"
        },
        "2020-10-01": {
            "1. open": "1373.0000",
            "2. high": "1411.6200",
            "3. low": "1366.3400",
            "4. close": "1401.0900",
            "5. volume": "2169000"
        },
        "2020-09-30": {
            "1. open": "1391.8900",
            "2. high": "1394.9300",
            "3. low": "1352.4100",
            "4. close": "1361.6900",
            "5. volume": "3810000"
        },
        "2020-09-29": {
            "1. open": "1295.2100",
            "2. high": "1379.0000",
            "3. low": "1287.3000",
            "4. close": "1368.0000",
            "5. volume": "3658000"
        },
        "2020-09-28": {
            "1. open": "1299.9900",
            "2. high": "1313.7500",
            "3. low": "1272.3600",
            "4. close": "1290.7400",
            "5. volume": "2362000"
        },
        "2020-09-25": {
            "1. open": "1217.5200",
            "2. high": "1286.8200",
            "3. low": "1217.5200",
            "4. close": "1286.8200",
            "5. volume": "1770000"
        },
        "2020-09-24": {
            "1. open": "1211.0000",
            "2. high": "1240.0000",
            "3. low": "1199.3000",
            "4. close": "1212.9600",
            "5. volume": "1575000"
        },
        "2020-09-23": {
            "1. open": "1267.6400",
            "2. high": "1274.1300",
            "3. low": "1218.6000",
            "4. close": "1229.7900",
            "5. volume": "1509000"
        },
        "2020-09-22": {
            "1. open": "1256.3600",
            "2. high": "1272.4300",
            "3. low": "1202.3600",
            "4. close": "1268.4000",
            "5. volume": "2104000"
        },
        "2020-09-21": {
            "1. open": "1162.9900",
            "2. high": "1236.4600",
            "3. low": "1162.9900",
            "4. close": "1234.7300",
            "5. volume": "1636000"
        },
        "2020-09-18": {
            "1. open": "1165.6300",
            "2. high": "1196.2800",
            "3. low": "1144.2800",
            "4. close": "1190.0000",
            "5. volume": "7413000"
        },
        "2020-09-17": {
            "1. open": "1134.2100",
            "2. high": "1152.9400",
            "3. low": "1109.4100",
            "4. close": "1143.7000",
            "5. volume": "2779000"
        },
        "2020-09-16": {
            "1. open": "1230.2000",
            "2. high": "1235.0000",
            "3. low": "1166.0600",
            "4. close": "1166.5300",
            "5. volume": "2432000"
        },
        "2020-09-15": {
            "1. open": "1232.7400",
            "2. high": "1254.8700",
            "3. low": "1217.0100",
            "4. close": "1226.9000",
            "5. volume": "1595000"
        },
        "2020-09-14": {
            "1. open": "1224.8900",
            "2. high": "1246.1100",
            "3. low": "1211.3500",
            "4. close": "1231.2200",
            "5. volume": "1876000"
        },
        "2020-09-11": {
            "1. open": "1240.2400",
            "2. high": "1247.4700",
            "3. low": "1185.9400",
            "4. close": "1207.5300",
            "5. volume": "1991000"
        },
        "2020-09-10": {
            "1. open": "1271.0100",
            "2. high": "1281.6300",
            "3. low": "1220.4300",
            "4. close": "1233.8800",
            "5. volume": "1657000"
        },
        "2020-09-09": {
            "1. open": "1253.6300",
            "2. high": "1281.9800",
            "3. low": "1230.3800",
            "4. close": "1250.2600",
            "5. volume": "2068000"
        },
        "2020-09-08": {
            "1. open": "1214.7900",
            "2. high": "1255.2800",
            "3. low": "1195.0400",
            "4. close": "1214.4800",
            "5. volume": "3284000"
        },
        "2020-09-04": {
            "1. open": "1309.7900",
            "2. high": "1332.5600",
            "3. low": "1178.3900",
            "4. close": "1270.0000",
            "5. volume": "4512000"
        },
        "2020-09-03": {
            "1. open": "1373.7800",
            "2. high": "1384.4300",
            "3. low": "1310.0000",
            "4. close": "1330.1500",
            "5. volume": "3262000"
        },
        "2020-09-02": {
            "1. open": "1502.0000",
            "2. high": "1502.0000",
            "3. low": "1390.7800",
            "4. close": "1401.7200",
            "5. volume": "3297000"
        },
        "2020-09-01": {
            "1. open": "1402.9600",
            "2. high": "1493.6000",
            "3. low": "1402.6200",
            "4. close": "1487.0200",
            "5. volume": "3178000"
        },
        "2020-08-31": {
            "1. open": "1358.8900",
            "2. high": "1397.2000",
            "3. low": "1350.0000",
            "4. close": "1393.2300",
            "5. volume": "3778000"
        },
        "2020-08-28": {
            "1. open": "1398.2100",
            "2. high": "1413.0900",
            "3. low": "1361.5900",
            "4. close": "1362.4300",
            "5. volume": "1768000"
        },
        "2020-08-27": {
            "1. open": "1426.9900",
            "2. high": "1429.1000",
            "3. low": "1377.8700",
            "4. close": "1380.2000",
            "5. volume": "2137000"
        },
        "2020-08-26": {
            "1. open": "1375.5300",
            "2. high": "1464.1000",
            "3. low": "1375.5200",
            "4. close": "1434.4100",
            "5. volume": "2746000"
        },
        "2020-08-25": {
            "1. open": "1303.7300",
            "2. high": "1369.5500",
            "3. low": "1303.7300",
            "4. close": "1365.1100",
            "5. volume": "1837000"
        },
        "2020-08-24": {
            "1. open": "1366.7900",
            "2. high": "1367.0000",
            "3. low": "1309.0000",
            "4. close": "1320.9300",
            "5. volume": "1541000"
        },
        "2020-08-21": {
            "1. open": "1370.3400",
            "2. high": "1380.0000",
            "3. low": "1340.0000",
            "4. close": "1346.7600",
            "5. volume": "1253000"
        },
        "2020-08-20": {
            "1. open": "1330.0000",
            "2. high": "1375.8500",
            "3. low": "1323.3800",
            "4. close": "1370.1400",
            "5. volume": "1457000"
        },
        "2020-08-19": {
            "1. open": "1344.5900",
            "2. high": "1369.1000",
            "3. low": "1318.4800",
            "4. close": "1335.1200",
            "5. volume": "1278000"
        },
        "2020-08-18": {
            "1. open": "1348.4500",
            "2. high": "1354.1000",
            "3. low": "1310.5400",
            "4. close": "1348.6100",
            "5. volume": "1487000"
        },
        "2020-08-17": {
            "1. open": "1327.9900",
            "2. high": "1345.6800",
            "3. low": "1317.4500",
            "4. close": "1336.0300",
            "5. volume": "1261000"
        },
        "2020-08-14": {
            "1. open": "1322.9800",
            "2. high": "1333.0000",
            "3. low": "1298.3400",
            "4. close": "1308.3600",
            "5. volume": "1659000"
        },
        "2020-08-13": {
            "1. open": "1325.5000",
            "2. high": "1351.9800",
            "3. low": "1306.5900",
            "4. close": "1322.5100",
            "5. volume": "1272000"
        },
        "2020-08-12": {
            "1. open": "1297.2500",
            "2. high": "1335.4800",
            "3. low": "1297.2500",
            "4. close": "1311.6400",
            "5. volume": "1693000"
        },
        "2020-08-11": {
            "1. open": "1322.6400",
            "2. high": "1347.0000",
            "3. low": "1285.0000",
            "4. close": "1295.6300",
            "5. volume": "2022000"
        },
        "2020-08-10": {
            "1. open": "1414.3200",
            "2. high": "1420.0000",
            "3. low": "1320.0000",
            "4. close": "1343.0800",
            "5. volume": "3600000"
        },
        "2020-08-07": {
            "1. open": "1449.5600",
            "2. high": "1462.0000",
            "3. low": "1381.8000",
            "4. close": "1408.0400",
            "5. volume": "1525000"
        },
        "2020-08-06": {
            "1. open": "1453.6200",
            "2. high": "1456.0000",
            "3. low": "1422.5500",
            "4. close": "1446.6000",
            "5. volume": "1106000"
        },
        "2020-08-05": {
            "1. open": "1431.1900",
            "2. high": "1467.0000",
            "3. low": "1420.0000",
            "4. close": "1453.6200",
            "5. volume": "1859000"
        },
        "2020-08-04": {
            "1. open": "1438.0000",
            "2. high": "1450.6000",
            "3. low": "1414.8300",
            "4. close": "1435.5600",
            "5. volume": "2180000"
        },
        "2020-07-31": {
            "1. open": "1439.8000",
            "2. high": "1439.9900",
            "3. low": "1359.1600",
            "4. close": "1369.7800",
            "5. volume": "1972000"
        },
        "2020-07-30": {
            "1. open": "1390.0000",
            "2. high": "1428.0000",
            "3. low": "1348.9300",
            "4. close": "1412.9800",
            "5. volume": "1709000"
        },
        "2020-07-29": {
            "1. open": "1469.8000",
            "2. high": "1472.9800",
            "3. low": "1388.0000",
            "4. close": "1401.2300",
            "5. volume": "3361000"
        },
        "2020-07-28": {
            "1. open": "1347.2000",
            "2. high": "1356.5100",
            "3. low": "1306.7200",
            "4. close": "1308.9500",
            "5. volume": "2236000"
        },
        "2020-07-27": {
            "1. open": "1274.0800",
            "2. high": "1305.6200",
            "3. low": "1258.0000",
            "4. close": "1305.2500",
            "5. volume": "1273000"
        },
        "2020-07-24": {
            "1. open": "1215.0000",
            "2. high": "1261.5500",
            "3. low": "1190.0000",
            "4. close": "1247.0100",
            "5. volume": "1499000"
        },
        "2020-07-23": {
            "1. open": "1295.1700",
            "2. high": "1312.0900",
            "3. low": "1224.7100",
            "4. close": "1244.4600",
            "5. volume": "2244000"
        },
        "2020-07-22": {
            "1. open": "1300.5400",
            "2. high": "1316.2000",
            "3. low": "1262.7400",
            "4. close": "1282.4000",
            "5. volume": "1311000"
        },
        "2020-07-21": {
            "1. open": "1378.7900",
            "2. high": "1379.9800",
            "3. low": "1276.0000",
            "4. close": "1280.8000",
            "5. volume": "2316000"
        },
        "2020-07-20": {
            "1. open": "1260.9900",
            "2. high": "1369.0000",
            "3. low": "1246.5550",
            "4. close": "1368.0000",
            "5. volume": "1681000"
        },
        "2020-07-17": {
            "1. open": "1266.2900",
            "2. high": "1276.0000",
            "3. low": "1230.4700",
            "4. close": "1261.3500",
            "5. volume": "1849000"
        },
        "2020-07-16": {
            "1. open": "1278.1200",
            "2. high": "1285.4600",
            "3. low": "1240.0100",
            "4. close": "1255.5000",
            "5. volume": "1763000"
        },
        "2020-07-15": {
            "1. open": "1327.1000",
            "2. high": "1331.1100",
            "3. low": "1263.6200",
            "4. close": "1295.3000",
            "5. volume": "3210000"
        },
        "2020-07-14": {
            "1. open": "1315.4700",
            "2. high": "1355.0000",
            "3. low": "1230.0000",
            "4. close": "1325.1600",
            "5. volume": "3921000"
        },
        "2020-07-13": {
            "1. open": "1409.8100",
            "2. high": "1457.9000",
            "3. low": "1288.6500",
            "4. close": "1315.1400",
            "5. volume": "3356000"
        },
        "2020-07-10": {
            "1. open": "1417.9900",
            "2. high": "1417.9900",
            "3. low": "1382.1200",
            "4. close": "1402.4100",
            "5. volume": "1497000"
        },
        "2020-07-09": {
            "1. open": "1384.8600",
            "2. high": "1427.6500",
            "3. low": "1378.1400",
            "4. close": "1412.7900",
            "5. volume": "2174000"
        },
        "2020-07-08": {
            "1. open": "1394.4900",
            "2. high": "1403.1000",
            "3. low": "1355.8000",
            "4. close": "1372.8800",
            "5. volume": "944000"
        },
        "2020-07-07": {
            "1. open": "1335.0000",
            "2. high": "1413.0000",
            "3. low": "1319.6800",
            "4. close": "1376.4900",
            "5. volume": "2263000"
        },
        "2020-07-06": {
            "1. open": "1418.0100",
            "2. high": "1431.7800",
            "3. low": "1333.4100",
            "4. close": "1334.8200",
            "5. volume": "2225000"
        },
        "2020-07-03": {
            "1. open": "1406.0100",
            "2. high": "1409.2000",
            "3. low": "1377.1100",
            "4. close": "1388.0000",
            "5. volume": "458000"
        },
        "2020-07-02": {
            "1. open": "1410.7900",
            "2. high": "1440.0000",
            "3. low": "1392.0000",
            "4. close": "1397.6100",
            "5. volume": "2065000"
        },
        "2020-06-30": {
            "1. open": "1263.0000",
            "2. high": "1301.7700",
            "3. low": "1261.4300",
            "4. close": "1289.7700",
            "5. volume": "1950000"
        },
        "2020-06-29": {
            "1. open": "1253.3600",
            "2. high": "1263.0400",
            "3. low": "1201.0000",
            "4. close": "1263.0400",
            "5. volume": "1976000"
        },
        "2020-06-26": {
            "1. open": "1251.0100",
            "2. high": "1267.0900",
            "3. low": "1227.2100",
            "4. close": "1242.5900",
            "5. volume": "1907000"
        },
        "2020-06-25": {
            "1. open": "1211.7800",
            "2. high": "1252.0000",
            "3. low": "1193.1800",
            "4. close": "1251.0100",
            "5. volume": "1659000"
        },
        "2020-06-24": {
            "1. open": "1234.2200",
            "2. high": "1253.2000",
            "3. low": "1182.7300",
            "4. close": "1220.9700",
            "5. volume": "1925000"
        },
        "2020-06-23": {
            "1. open": "1245.0000",
            "2. high": "1253.4100",
            "3. low": "1227.0000",
            "4. close": "1234.0000",
            "5. volume": "3641000"
        },
        "2020-06-22": {
            "1. open": "1206.1600",
            "2. high": "1235.0000",
            "3. low": "1206.1600",
            "4. close": "1225.0000",
            "5. volume": "2795000"
        },
        "2020-06-19": {
            "1. open": "1188.3900",
            "2. high": "1215.0000",
            "3. low": "1174.9800",
            "4. close": "1204.7400",
            "5. volume": "9397000"
        },
        "2020-06-18": {
            "1. open": "1130.9400",
            "2. high": "1181.3700",
            "3. low": "1127.2100",
            "4. close": "1174.9800",
            "5. volume": "2863000"
        },
        "2020-06-17": {
            "1. open": "1101.2500",
            "2. high": "1121.7100",
            "3. low": "1099.0100",
            "4. close": "1109.8400",
            "5. volume": "2232000"
        },
        "2020-06-16": {
            "1. open": "1097.7500",
            "2. high": "1107.6000",
            "3. low": "1067.0500",
            "4. close": "1093.2700",
            "5. volume": "2238000"
        },
        "2020-06-15": {
            "1. open": "1053.9700",
            "2. high": "1095.8000",
            "3. low": "1053.4900",
            "4. close": "1093.3700",
            "5. volume": "4625000"
        },
        "2020-06-12": {
            "1. open": "1010.0000",
            "2. high": "1012.8700",
            "3. low": "973.0000",
            "4. close": "1009.2300",
            "5. volume": "2689000"
        },
        "2020-06-11": {
            "1. open": "987.0100",
            "2. high": "1033.3000",
            "3. low": "985.8300",
            "4. close": "988.0200",
            "5. volume": "3262000"
        },
        "2020-06-10": {
            "1. open": "1015.2900",
            "2. high": "1017.2500",
            "3. low": "980.3400",
            "4. close": "994.7000",
            "5. volume": "1959000"
        },
        "2020-06-09": {
            "1. open": "997.6600",
            "2. high": "1013.2500",
            "3. low": "988.0500",
            "4. close": "992.9200",
            "5. volume": "2656000"
        },
        "2020-06-08": {
            "1. open": "961.0000",
            "2. high": "977.4400",
            "3. low": "948.5600",
            "4. close": "975.7500",
            "5. volume": "2960000"
        },
        "2020-06-05": {
            "1. open": "972.9900",
            "2. high": "995.1500",
            "3. low": "943.7400",
            "4. close": "978.3200",
            "5. volume": "1910000"
        },
        "2020-06-04": {
            "1. open": "1031.2100",
            "2. high": "1051.0000",
            "3. low": "980.2800",
            "4. close": "992.5500",
            "5. volume": "1885000"
        },
        "2020-06-03": {
            "1. open": "1058.9900",
            "2. high": "1058.9900",
            "3. low": "1023.4200",
            "4. close": "1029.3300",
            "5. volume": "1238000"
        },
        "2020-06-02": {
            "1. open": "1030.2300",
            "2. high": "1060.5500",
            "3. low": "1005.0000",
            "4. close": "1054.2000",
            "5. volume": "1426000"
        },
        "2020-06-01": {
            "1. open": "1035.6000",
            "2. high": "1035.6000",
            "3. low": "1011.7300",
            "4. close": "1030.2300",
            "5. volume": "1038000"
        },
        "2020-05-29": {
            "1. open": "1042.0000",
            "2. high": "1058.5600",
            "3. low": "1020.0000",
            "4. close": "1044.9700",
            "5. volume": "2596000"
        },
        "2020-05-28": {
            "1. open": "1003.9900",
            "2. high": "1060.0000",
            "3. low": "1003.9900",
            "4. close": "1027.4900",
            "5. volume": "4868000"
        },
        "2020-05-27": {
            "1. open": "1037.4500",
            "2. high": "1041.2900",
            "3. low": "947.2400",
            "4. close": "1032.2800",
            "5. volume": "5873000"
        },
        "2020-05-26": {
            "1. open": "1172.3100",
            "2. high": "1172.3100",
            "3. low": "1054.5900",
            "4. close": "1057.3700",
            "5. volume": "3603000"
        },
        "2020-05-25": {
            "1. open": "1155.1300",
            "2. high": "1206.0800",
            "3. low": "1155.1300",
            "4. close": "1187.9800",
            "5. volume": "1203000"
        },
        "2020-05-22": {
            "1. open": "1127.2300",
            "2. high": "1158.3400",
            "3. low": "1116.2100",
            "4. close": "1154.3200",
            "5. volume": "1721000"
        },
        "2020-05-21": {
            "1. open": "1100.1400",
            "2. high": "1128.0000",
            "3. low": "1090.0000",
            "4. close": "1118.2200",
            "5. volume": "2883000"
        },
        "2020-05-20": {
            "1. open": "1064.2100",
            "2. high": "1081.0400",
            "3. low": "1044.6300",
            "4. close": "1077.0000",
            "5. volume": "2195000"
        },
        "2020-05-19": {
            "1. open": "1040.0000",
            "2. high": "1060.8100",
            "3. low": "991.5000",
            "4. close": "1049.3300",
            "5. volume": "3254000"
        },
        "2020-05-15": {
            "1. open": "1061.8700",
            "2. high": "1093.0000",
            "3. low": "1060.0000",
            "4. close": "1082.9300",
            "5. volume": "1923000"
        },
        "2020-05-14": {
            "1. open": "1059.2000",
            "2. high": "1068.0000",
            "3. low": "1038.0100",
            "4. close": "1059.5000",
            "5. volume": "1673000"
        },
        "2020-05-13": {
            "1. open": "1050.0000",
            "2. high": "1079.8600",
            "3. low": "1012.1600",
            "4. close": "1069.6700",
            "5. volume": "5005000"
        },
        "2020-05-12": {
            "1. open": "1078.7100",
            "2. high": "1080.0000",
            "3. low": "1042.4100",
            "4. close": "1053.5900",
            "5. volume": "3910000"
        },
        "2020-05-11": {
            "1. open": "985.1900",
            "2. high": "1053.9800",
            "3. low": "984.6700",
            "4. close": "1050.0200",
            "5. volume": "2470000"
        },
        "2020-05-08": {
            "1. open": "984.8000",
            "2. high": "1005.0000",
            "3. low": "980.7500",
            "4. close": "989.0600",
            "5. volume": "1954000"
        },
        "2020-05-07": {
            "1. open": "1014.8000",
            "2. high": "1034.0800",
            "3. low": "1001.5000",
            "4. close": "1016.3100",
            "5. volume": "2654000"
        },
        "2020-05-06": {
            "1. open": "941.0000",
            "2. high": "1043.0000",
            "3. low": "941.0000",
            "4. close": "1034.4200",
            "5. volume": "3514000"
        },
        "2020-05-05": {
            "1. open": "940.0000",
            "2. high": "988.1500",
            "3. low": "930.0000",
            "4. close": "967.2500",
            "5. volume": "3809000"
        },
        "2020-05-04": {
            "1. open": "876.4700",
            "2. high": "928.9600",
            "3. low": "870.8700",
            "4. close": "928.9600",
            "5. volume": "2844000"
        },
        "2020-05-01": {
            "1. open": "862.0400",
            "2. high": "879.1000",
            "3. low": "840.0100",
            "4. close": "863.1400",
            "5. volume": "1631000"
        },
        "2020-04-30": {
            "1. open": "867.3500",
            "2. high": "897.0000",
            "3. low": "867.3500",
            "4. close": "882.7800",
            "5. volume": "2851000"
        },
        "2020-04-29": {
            "1. open": "886.5400",
            "2. high": "898.6700",
            "3. low": "867.0000",
            "4. close": "888.4200",
            "5. volume": "1286000"
        },
        "2020-04-28": {
            "1. open": "886.2600",
            "2. high": "894.2100",
            "3. low": "853.7500",
            "4. close": "886.4300",
            "5. volume": "2938000"
        },
        "2020-04-27": {
            "1. open": "934.9100",
            "2. high": "934.9100",
            "3. low": "875.5800",
            "4. close": "883.8300",
            "5. volume": "2316000"
        },
        "2020-04-24": {
            "1. open": "875.2000",
            "2. high": "918.5300",
            "3. low": "854.1400",
            "4. close": "908.6100",
            "5. volume": "3313000"
        },
        "2020-04-23": {
            "1. open": "893.8900",
            "2. high": "900.0000",
            "3. low": "859.0000",
            "4. close": "871.3200",
            "5. volume": "3395000"
        },
        "2020-04-22": {
            "1. open": "874.0000",
            "2. high": "900.0000",
            "3. low": "852.9800",
            "4. close": "887.9700",
            "5. volume": "4137000"
        },
        "2020-04-21": {
            "1. open": "917.8100",
            "2. high": "945.3600",
            "3. low": "791.0000",
            "4. close": "831.0300",
            "5. volume": "5734000"
        },
        "2020-04-20": {
            "1. open": "824.8000",
            "2. high": "905.0000",
            "3. low": "823.0000",
            "4. close": "887.5600",
            "5. volume": "4991000"
        },
        "2020-04-17": {
            "1. open": "760.3400",
            "2. high": "831.5200",
            "3. low": "758.0000",
            "4. close": "831.5200",
            "5. volume": "5048000"
        },
        "2020-04-16": {
            "1. open": "713.9900",
            "2. high": "748.8400",
            "3. low": "709.3000",
            "4. close": "741.4200",
            "5. volume": "3166000"
        },
        "2020-04-15": {
            "1. open": "676.5700",
            "2. high": "705.0000",
            "3. low": "672.1800",
            "4. close": "700.5000",
            "5. volume": "2715000"
        },
        "2020-04-14": {
            "1. open": "651.7900",
            "2. high": "697.2600",
            "3. low": "642.0800",
            "4. close": "690.3300",
            "5. volume": "3456000"
        },
        "2020-04-13": {
            "1. open": "587.8900",
            "2. high": "629.0000",
            "3. low": "585.0000",
            "4. close": "620.5100",
            "5. volume": "2096000"
        },
        "2020-04-09": {
            "1. open": "589.3800",
            "2. high": "614.1000",
            "3. low": "578.7400",
            "4. close": "584.7200",
            "5. volume": "4746000"
        },
        "2020-04-08": {
            "1. open": "536.9900",
            "2. high": "585.5000",
            "3. low": "535.7300",
            "4. close": "581.9600",
            "5. volume": "2908000"
        },
        "2020-04-07": {
            "1. open": "573.8000",
            "2. high": "573.8000",
            "3. low": "524.0000",
            "4. close": "530.4300",
            "5. volume": "2801000"
        },
        "2020-04-06": {
            "1. open": "538.0000",
            "2. high": "554.9900",
            "3. low": "522.0100",
            "4. close": "553.9400",
            "5. volume": "2330000"
        },
        "2020-04-03": {
            "1. open": "500.2000",
            "2. high": "512.0100",
            "3. low": "487.1000",
            "4. close": "504.5200",
            "5. volume": "2024000"
        },
        "2020-04-02": {
            "1. open": "497.2600",
            "2. high": "520.3600",
            "3. low": "476.3800",
            "4. close": "493.2300",
            "5. volume": "4682000"
        },
        "2020-04-01": {
            "1. open": "572.9300",
            "2. high": "575.0000",
            "3. low": "543.2300",
            "4. close": "546.2100",
            "5. volume": "3122000"
        },
        "2020-03-31": {
            "1. open": "610.5000",
            "2. high": "623.7500",
            "3. low": "585.4600",
            "4. close": "589.6200",
            "5. volume": "4270000"
        },
        "2020-03-30": {
            "1. open": "600.3200",
            "2. high": "614.5000",
            "3. low": "585.0000",
            "4. close": "611.5200",
            "5. volume": "1927000"
        },
        "2020-03-27": {
            "1. open": "600.8900",
            "2. high": "611.0000",
            "3. low": "580.6600",
            "4. close": "590.0000",
            "5. volume": "4087000"
        },
        "2020-03-26": {
            "1. open": "635.3700",
            "2. high": "663.5000",
            "3. low": "613.4800",
            "4. close": "631.9700",
            "5. volume": "3913000"
        },
        "2020-03-25": {
            "1. open": "628.9900",
            "2. high": "668.0000",
            "3. low": "620.9600",
            "4. close": "634.4800",
            "5. volume": "3712000"
        },
        "2020-03-24": {
            "1. open": "594.0300",
            "2. high": "628.4000",
            "3. low": "588.7600",
            "4. close": "628.4000",
            "5. volume": "3958000"
        },
        "2020-03-23": {
            "1. open": "502.8000",
            "2. high": "557.0000",
            "3. low": "488.8800",
            "4. close": "542.3200",
            "5. volume": "3557000"
        },
        "2020-03-20": {
            "1. open": "491.6800",
            "2. high": "530.9900",
            "3. low": "491.6800",
            "4. close": "495.4500",
            "5. volume": "7799000"
        },
        "2020-03-19": {
            "1. open": "482.9700",
            "2. high": "499.9900",
            "3. low": "457.0800",
            "4. close": "482.1000",
            "5. volume": "4003000"
        },
        "2020-03-18": {
            "1. open": "465.0000",
            "2. high": "515.0000",
            "3. low": "445.1300",
            "4. close": "498.5600",
            "5. volume": "4862000"
        },
        "2020-03-17": {
            "1. open": "464.0700",
            "2. high": "509.2500",
            "3. low": "435.0300",
            "4. close": "500.4500",
            "5. volume": "4865000"
        },
        "2020-03-16": {
            "1. open": "474.0500",
            "2. high": "504.2700",
            "3. low": "449.9000",
            "4. close": "458.5200",
            "5. volume": "4525000"
        },
        "2020-03-13": {
            "1. open": "557.7300",
            "2. high": "562.5700",
            "3. low": "505.6900",
            "4. close": "546.4700",
            "5. volume": "6624000"
        },
        "2020-03-12": {
            "1. open": "510.0500",
            "2. high": "553.9900",
            "3. low": "465.0400",
            "4. close": "527.7100",
            "5. volume": "6587000"
        },
        "2020-03-11": {
            "1. open": "598.3700",
            "2. high": "605.0100",
            "3. low": "559.5600",
            "4. close": "580.8300",
            "5. volume": "6234000"
        },
        "2020-03-10": {
            "1. open": "603.8900",
            "2. high": "619.0000",
            "3. low": "579.4500",
            "4. close": "618.7900",
            "5. volume": "6395000"
        },
        "2020-03-09": {
            "1. open": "570.0000",
            "2. high": "606.4300",
            "3. low": "568.1800",
            "4. close": "571.2100",
            "5. volume": "7038000"
        },
        "2020-03-06": {
            "1. open": "642.2700",
            "2. high": "660.0000",
            "3. low": "616.5400",
            "4. close": "633.2900",
            "5. volume": "4631000"
        },
        "2020-03-05": {
            "1. open": "661.8600",
            "2. high": "686.9900",
            "3. low": "659.8800",
            "4. close": "669.0100",
            "5. volume": "3801000"
        },
        "2020-03-04": {
            "1. open": "653.3000",
            "2. high": "688.3500",
            "3. low": "648.5500",
            "4. close": "686.7700",
            "5. volume": "3898000"
        },
        "2020-03-03": {
            "1. open": "673.8200",
            "2. high": "673.8200",
            "3. low": "626.0200",
            "4. close": "637.6500",
            "5. volume": "6484000"
        },
        "2020-03-02": {
            "1. open": "647.3400",
            "2. high": "651.7500",
            "3. low": "617.5000",
            "4. close": "651.7500",
            "5. volume": "5933000"
        },
        "2020-02-28": {
            "1. open": "570.4500",
            "2. high": "623.2200",
            "3. low": "567.4200",
            "4. close": "623.2200",
            "5. volume": "9993000"
        },
        "2020-02-27": {
            "1. open": "604.7600",
            "2. high": "625.1300",
            "3. low": "571.6900",
            "4. close": "617.6400",
            "5. volume": "3417000"
        },
        "2020-02-26": {
            "1. open": "609.6000",
            "2. high": "642.6800",
            "3. low": "609.6000",
            "4. close": "627.1800",
            "5. volume": "3055000"
        },
        "2020-02-25": {
            "1. open": "660.4000",
            "2. high": "667.0000",
            "3. low": "605.9900",
            "4. close": "620.3700",
            "5. volume": "4043000"
        },
        "2020-02-24": {
            "1. open": "629.1100",
            "2. high": "668.0000",
            "3. low": "629.1100",
            "4. close": "652.9900",
            "5. volume": "3929000"
        },
        "2020-02-21": {
            "1. open": "705.7500",
            "2. high": "708.8300",
            "3. low": "675.7500",
            "4. close": "686.5700",
            "5. volume": "2898000"
        },
        "2020-02-20": {
            "1. open": "716.9900",
            "2. high": "724.0000",
            "3. low": "676.2200",
            "4. close": "711.0400",
            "5. volume": "4355000"
        },
        "2020-02-19": {
            "1. open": "719.7400",
            "2. high": "728.1300",
            "3. low": "712.9000",
            "4. close": "718.6600",
            "5. volume": "2857000"
        },
        "2020-02-18": {
            "1. open": "707.9000",
            "2. high": "727.3800",
            "3. low": "707.8000",
            "4. close": "709.8400",
            "5. volume": "5691000"
        },
        "2020-02-14": {
            "1. open": "713.2100",
            "2. high": "718.5000",
            "3. low": "693.5600",
            "4. close": "704.1800",
            "5. volume": "2118000"
        },
        "2020-02-13": {
            "1. open": "705.3900",
            "2. high": "734.2600",
            "3. low": "703.6200",
            "4. close": "706.3800",
            "5. volume": "2928000"
        },
        "2020-02-12": {
            "1. open": "752.2500",
            "2. high": "786.0700",
            "3. low": "702.2100",
            "4. close": "705.9000",
            "5. volume": "4185000"
        },
        "2020-02-11": {
            "1. open": "657.4000",
            "2. high": "664.0000",
            "3. low": "651.0000",
            "4. close": "655.4600",
            "5. volume": "3907000"
        },
        "2020-02-10": {
            "1. open": "636.1900",
            "2. high": "654.7900",
            "3. low": "636.1900",
            "4. close": "654.5300",
            "5. volume": "2086000"
        },
        "2020-02-07": {
            "1. open": "626.4000",
            "2. high": "641.0000",
            "3. low": "622.0000",
            "4. close": "636.8900",
            "5. volume": "2752000"
        },
        "2020-02-06": {
            "1. open": "630.0000",
            "2. high": "632.6000",
            "3. low": "615.1000",
            "4. close": "628.9700",
            "5. volume": "3526000"
        },
        "2020-02-05": {
            "1. open": "657.6200",
            "2. high": "657.6400",
            "3. low": "622.2200",
            "4. close": "632.2200",
            "5. volume": "3077000"
        },
        "2020-02-04": {
            "1. open": "633.1000",
            "2. high": "647.0000",
            "3. low": "627.0000",
            "4. close": "644.7300",
            "5. volume": "3338000"
        },
        "2020-02-03": {
            "1. open": "620.4100",
            "2. high": "629.0100",
            "3. low": "608.1400",
            "4. close": "623.7700",
            "5. volume": "3047000"
        },
        "2020-01-31": {
            "1. open": "635.2000",
            "2. high": "639.0900",
            "3. low": "613.0800",
            "4. close": "616.3300",
            "5. volume": "2865000"
        },
        "2020-01-30": {
            "1. open": "622.2800",
            "2. high": "631.6400",
            "3. low": "615.0000",
            "4. close": "628.8900",
            "5. volume": "2346000"
        },
        "2020-01-29": {
            "1. open": "624.3000",
            "2. high": "633.3500",
            "3. low": "620.8600",
            "4. close": "622.8200",
            "5. volume": "2475000"
        },
        "2020-01-28": {
            "1. open": "599.6500",
            "2. high": "616.9900",
            "3. low": "595.8500",
            "4. close": "615.4200",
            "5. volume": "2318000"
        },
        "2020-01-27": {
            "1. open": "591.1400",
            "2. high": "605.6000",
            "3. low": "575.1500",
            "4. close": "594.8700",
            "5. volume": "2660000"
        },
        "2020-01-24": {
            "1. open": "620.3800",
            "2. high": "625.5000",
            "3. low": "602.1100",
            "4. close": "611.8400",
            "5. volume": "2424000"
        },
        "2020-01-23": {
            "1. open": "610.0100",
            "2. high": "622.2100",
            "3. low": "605.4200",
            "4. close": "615.8800",
            "5. volume": "3406000"
        },
        "2020-01-22": {
            "1. open": "616.0000",
            "2. high": "626.2000",
            "3. low": "608.7000",
            "4. close": "610.3100",
            "5. volume": "3095000"
        },
        "2020-01-21": {
            "1. open": "595.3900",
            "2. high": "617.8500",
            "3. low": "593.0100",
            "4. close": "608.7600",
            "5. volume": "2704000"
        },
        "2020-01-20": {
            "1. open": "592.0000",
            "2. high": "598.0000",
            "3. low": "591.0200",
            "4. close": "596.9700",
            "5. volume": "565000"
        },
        "2020-01-17": {
            "1. open": "590.7700",
            "2. high": "599.5200",
            "3. low": "589.7400",
            "4. close": "594.5700",
            "5. volume": "2192000"
        },
        "2020-01-16": {
            "1. open": "592.5300",
            "2. high": "592.5300",
            "3. low": "583.0000",
            "4. close": "588.3000",
            "5. volume": "3069000"
        },
        "2020-01-15": {
            "1. open": "577.9100",
            "2. high": "590.8300",
            "3. low": "577.8200",
            "4. close": "585.6400",
            "5. volume": "3539000"
        },
        "2020-01-14": {
            "1. open": "576.7300",
            "2. high": "582.0000",
            "3. low": "563.1100",
            "4. close": "576.3100",
            "5. volume": "3258000"
        },
        "2020-01-13": {
            "1. open": "566.2200",
            "2. high": "582.7500",
            "3. low": "566.0100",
            "4. close": "575.1400",
            "5. volume": "2748000"
        },
        "2020-01-10": {
            "1. open": "565.0000",
            "2. high": "572.0000",
            "3. low": "558.2600",
            "4. close": "560.9000",
            "5. volume": "2251000"
        },
        "2020-01-09": {
            "1. open": "552.1100",
            "2. high": "564.5900",
            "3. low": "552.1100",
            "4. close": "561.5700",
            "5. volume": "3444000"
        },
        "2020-01-08": {
            "1. open": "540.1900",
            "2. high": "550.6500",
            "3. low": "536.2800",
            "4. close": "545.0200",
            "5. volume": "6568000"
        },
        "2020-01-07": {
            "1. open": "537.4200",
            "2. high": "549.8500",
            "3. low": "533.5100",
            "4. close": "539.0300",
            "5. volume": "2965000"
        },
        "2020-01-06": {
            "1. open": "517.6100",
            "2. high": "536.2200",
            "3. low": "514.7400",
            "4. close": "535.0400",
            "5. volume": "3473000"
        },
        "2020-01-03": {
            "1. open": "521.0600",
            "2. high": "530.1000",
            "3. low": "516.0100",
            "4. close": "525.0700",
            "5. volume": "2057000"
        },
        "2020-01-02": {
            "1. open": "524.8200",
            "2. high": "530.3300",
            "3. low": "517.9800",
            "4. close": "530.0700",
            "5. volume": "1966000"
        },
        "2019-12-31": {
            "1. open": "514.3900",
            "2. high": "524.9700",
            "3. low": "509.9000",
            "4. close": "516.3000",
            "5. volume": "1532000"
        },
        "2019-12-30": {
            "1. open": "535.3600",
            "2. high": "535.3600",
            "3. low": "512.5700",
            "4. close": "517.7900",
            "5. volume": "1620000"
        },
        "2019-12-27": {
            "1. open": "539.9700",
            "2. high": "544.0000",
            "3. low": "528.0000",
            "4. close": "534.7600",
            "5. volume": "1564000"
        },
        "2019-12-24": {
            "1. open": "512.4600",
            "2. high": "527.1700",
            "3. low": "508.2100",
            "4. close": "525.3900",
            "5. volume": "1252000"
        },
        "2019-12-23": {
            "1. open": "516.8300",
            "2. high": "524.9900",
            "3. low": "510.3700",
            "4. close": "511.6200",
            "5. volume": "2439000"
        },
        "2019-12-20": {
            "1. open": "516.2000",
            "2. high": "524.9900",
            "3. low": "510.2900",
            "4. close": "513.2200",
            "5. volume": "7155000"
        },
        "2019-12-19": {
            "1. open": "520.9900",
            "2. high": "526.6600",
            "3. low": "513.8500",
            "4. close": "516.0600",
            "5. volume": "1789000"
        },
        "2019-12-18": {
            "1. open": "513.0000",
            "2. high": "530.1700",
            "3. low": "512.9700",
            "4. close": "520.5600",
            "5. volume": "3912000"
        },
        "2019-12-17": {
            "1. open": "517.2000",
            "2. high": "521.9700",
            "3. low": "500.7700",
            "4. close": "510.8500",
            "5. volume": "2524000"
        },
        "2019-12-16": {
            "1. open": "513.9800",
            "2. high": "521.2600",
            "3. low": "502.8500",
            "4. close": "517.4200",
            "5. volume": "2220000"
        },
        "2019-12-13": {
            "1. open": "488.9400",
            "2. high": "516.6000",
            "3. low": "488.9000",
            "4. close": "508.4300",
            "5. volume": "3128000"
        },
        "2019-12-12": {
            "1. open": "491.6500",
            "2. high": "495.0200",
            "3. low": "481.2200",
            "4. close": "489.6100",
            "5. volume": "2275000"
        },
        "2019-12-11": {
            "1. open": "487.5000",
            "2. high": "493.5000",
            "3. low": "483.9700",
            "4. close": "491.7100",
            "5. volume": "1678000"
        },
        "2019-12-10": {
            "1. open": "494.0000",
            "2. high": "494.0000",
            "3. low": "482.6500",
            "4. close": "487.0400",
            "5. volume": "1850000"
        },
        "2019-12-09": {
            "1. open": "484.2000",
            "2. high": "503.8500",
            "3. low": "483.0000",
            "4. close": "489.9400",
            "5. volume": "2599000"
        },
        "2019-12-06": {
            "1. open": "487.0000",
            "2. high": "493.6800",
            "3. low": "478.3500",
            "4. close": "483.3500",
            "5. volume": "1695000"
        },
        "2019-12-05": {
            "1. open": "490.5100",
            "2. high": "496.1100",
            "3. low": "475.0000",
            "4. close": "479.2500",
            "5. volume": "2121000"
        },
        "2019-12-04": {
            "1. open": "464.3900",
            "2. high": "497.2700",
            "3. low": "463.6500",
            "4. close": "490.7700",
            "5. volume": "3300000"
        },
        "2019-12-03": {
            "1. open": "427.2700",
            "2. high": "467.0000",
            "3. low": "427.2300",
            "4. close": "466.4200",
            "5. volume": "2486000"
        },
        "2019-12-02": {
            "1. open": "447.1800",
            "2. high": "447.3900",
            "3. low": "414.3800",
            "4. close": "440.2100",
            "5. volume": "2658000"
        },
        "2019-11-29": {
            "1. open": "452.8800",
            "2. high": "457.5000",
            "3. low": "445.4500",
            "4. close": "445.4500",
            "5. volume": "1282000"
        },
        "2019-11-28": {
            "1. open": "453.2100",
            "2. high": "455.4900",
            "3. low": "452.1700",
            "4. close": "454.0000",
            "5. volume": "392000"
        },
        "2019-11-27": {
            "1. open": "449.7000",
            "2. high": "455.1300",
            "3. low": "438.0000",
            "4. close": "453.1900",
            "5. volume": "2263000"
        },
        "2019-11-26": {
            "1. open": "422.6700",
            "2. high": "447.4200",
            "3. low": "422.2200",
            "4. close": "443.5700",
            "5. volume": "3647000"
        },
        "2019-11-25": {
            "1. open": "419.3100",
            "2. high": "424.2000",
            "3. low": "415.7700",
            "4. close": "421.8500",
            "5. volume": "1317000"
        },
        "2019-11-22": {
            "1. open": "421.1400",
            "2. high": "424.4500",
            "3. low": "411.5000",
            "4. close": "418.2600",
            "5. volume": "1306000"
        },
        "2019-11-21": {
            "1. open": "424.0600",
            "2. high": "427.1000",
            "3. low": "417.9900",
            "4. close": "419.8600",
            "5. volume": "1317000"
        },
        "2019-11-20": {
            "1. open": "417.5600",
            "2. high": "431.7100",
            "3. low": "415.0800",
            "4. close": "421.7600",
            "5. volume": "1672000"
        },
        "2019-11-19": {
            "1. open": "430.5000",
            "2. high": "430.5200",
            "3. low": "417.0000",
            "4. close": "419.6500",
            "5. volume": "1603000"
        },
        "2019-11-18": {
            "1. open": "413.1800",
            "2. high": "430.3700",
            "3. low": "410.5000",
            "4. close": "426.6600",
            "5. volume": "2346000"
        },
        "2019-11-15": {
            "1. open": "417.0000",
            "2. high": "418.1000",
            "3. low": "410.0000",
            "4. close": "413.1900",
            "5. volume": "1072000"
        },
        "2019-11-14": {
            "1. open": "416.5200",
            "2. high": "424.0000",
            "3. low": "410.4800",
            "4. close": "413.8100",
            "5. volume": "1328000"
        },
        "2019-11-13": {
            "1. open": "402.7700",
            "2. high": "417.2500",
            "3. low": "401.5700",
            "4. close": "416.2800",
            "5. volume": "2546000"
        },
        "2019-11-12": {
            "1. open": "402.6200",
            "2. high": "410.7000",
            "3. low": "401.0000",
            "4. close": "404.9000",
            "5. volume": "1440000"
        },
        "2019-11-11": {
            "1. open": "393.6900",
            "2. high": "403.3600",
            "3. low": "388.5900",
            "4. close": "401.4100",
            "5. volume": "1602000"
        },
        "2019-11-08": {
            "1. open": "372.0100",
            "2. high": "395.1000",
            "3. low": "372.0100",
            "4. close": "393.7500",
            "5. volume": "1945000"
        },
        "2019-11-07": {
            "1. open": "389.9900",
            "2. high": "392.0000",
            "3. low": "372.5700",
            "4. close": "376.5400",
            "5. volume": "2103000"
        },
        "2019-11-06": {
            "1. open": "389.1900",
            "2. high": "396.2000",
            "3. low": "384.9300",
            "4. close": "388.9900",
            "5. volume": "1969000"
        },
        "2019-11-05": {
            "1. open": "405.9100",
            "2. high": "405.9100",
            "3. low": "387.6500",
            "4. close": "389.1500",
            "5. volume": "2349000"
        },
        "2019-11-04": {
            "1. open": "421.0300",
            "2. high": "422.3600",
            "3. low": "399.7500",
            "4. close": "405.2300",
            "5. volume": "2382000"
        },
        "2019-11-01": {
            "1. open": "417.0000",
            "2. high": "424.2500",
            "3. low": "411.6400",
            "4. close": "416.1900",
            "5. volume": "1142000"
        },
        "2019-10-31": {
            "1. open": "417.9700",
            "2. high": "420.5000",
            "3. low": "406.8900",
            "4. close": "413.0000",
            "5. volume": "1515000"
        },
        "2019-10-30": {
            "1. open": "409.3800",
            "2. high": "421.0200",
            "3. low": "405.0000",
            "4. close": "419.9100",
            "5. volume": "1360000"
        },
        "2019-10-29": {
            "1. open": "400.0000",
            "2. high": "420.4500",
            "3. low": "390.1000",
            "4. close": "409.3600",
            "5. volume": "2338000"
        },
        "2019-10-28": {
            "1. open": "423.8000",
            "2. high": "429.5500",
            "3. low": "409.0000",
            "4. close": "422.7500",
            "5. volume": "1579000"
        },
        "2019-10-25": {
            "1. open": "415.5000",
            "2. high": "419.3200",
            "3. low": "405.0000",
            "4. close": "414.5800",
            "5. volume": "1414000"
        },
        "2019-10-24": {
            "1. open": "394.2100",
            "2. high": "423.9400",
            "3. low": "392.9100",
            "4. close": "422.3400",
            "5. volume": "2941000"
        },
        "2019-10-23": {
            "1. open": "391.8000",
            "2. high": "405.0000",
            "3. low": "380.8000",
            "4. close": "388.2100",
            "5. volume": "1602000"
        },
        "2019-10-22": {
            "1. open": "422.1100",
            "2. high": "427.4400",
            "3. low": "386.7700",
            "4. close": "392.0200",
            "5. volume": "2495000"
        },
        "2019-10-21": {
            "1. open": "415.0500",
            "2. high": "427.5000",
            "3. low": "409.0000",
            "4. close": "418.0400",
            "5. volume": "2296000"
        },
        "2019-10-18": {
            "1. open": "438.5000",
            "2. high": "440.0000",
            "3. low": "410.2600",
            "4. close": "412.1600",
            "5. volume": "2291000"
        },
        "2019-10-17": {
            "1. open": "429.7200",
            "2. high": "438.7000",
            "3. low": "426.9400",
            "4. close": "435.6000",
            "5. volume": "1424000"
        },
        "2019-10-16": {
            "1. open": "453.6000",
            "2. high": "453.6100",
            "3. low": "425.2800",
            "4. close": "426.9400",
            "5. volume": "1707000"
        },
        "2019-10-15": {
            "1. open": "459.0000",
            "2. high": "462.9700",
            "3. low": "454.1000",
            "4. close": "456.9100",
            "5. volume": "2789000"
        },
        "2019-10-11": {
            "1. open": "439.9000",
            "2. high": "445.5000",
            "3. low": "429.2400",
            "4. close": "434.9800",
            "5. volume": "2786000"
        },
        "2019-10-10": {
            "1. open": "417.0100",
            "2. high": "437.1200",
            "3. low": "415.0000",
            "4. close": "431.2400",
            "5. volume": "1810000"
        },
        "2019-10-09": {
            "1. open": "417.3000",
            "2. high": "421.5500",
            "3. low": "415.2500",
            "4. close": "418.6500",
            "5. volume": "1230000"
        },
        "2019-10-08": {
            "1. open": "430.0000",
            "2. high": "433.1500",
            "3. low": "414.0300",
            "4. close": "414.3900",
            "5. volume": "1900000"
        },
        "2019-10-07": {
            "1. open": "434.0800",
            "2. high": "441.0000",
            "3. low": "428.9700",
            "4. close": "433.9900",
            "5. volume": "1376000"
        },
        "2019-10-04": {
            "1. open": "435.3900",
            "2. high": "439.1000",
            "3. low": "426.3500",
            "4. close": "435.5300",
            "5. volume": "1855000"
        },
        "2019-10-03": {
            "1. open": "413.2100",
            "2. high": "435.3400",
            "3. low": "406.4200",
            "4. close": "434.1600",
            "5. volume": "2272000"
        },
        "2019-10-02": {
            "1. open": "411.0000",
            "2. high": "414.0700",
            "3. low": "399.9700",
            "4. close": "412.8700",
            "5. volume": "1548000"
        },
        "2019-10-01": {
            "1. open": "414.2700",
            "2. high": "422.6700",
            "3. low": "410.0000",
            "4. close": "414.1600",
            "5. volume": "2346000"
        },
        "2019-09-30": {
            "1. open": "404.8700",
            "2. high": "418.9000",
            "3. low": "400.7500",
            "4. close": "412.3000",
            "5. volume": "2557000"
        },
        "2019-09-27": {
            "1. open": "415.7500",
            "2. high": "419.8800",
            "3. low": "400.0100",
            "4. close": "404.9000",
            "5. volume": "1879000"
        },
        "2019-09-26": {
            "1. open": "418.3600",
            "2. high": "418.5400",
            "3. low": "401.3300",
            "4. close": "415.7200",
            "5. volume": "2128000"
        },
        "2019-09-25": {
            "1. open": "385.2000",
            "2. high": "418.8300",
            "3. low": "380.2100",
            "4. close": "417.5400",
            "5. volume": "3525000"
        },
        "2019-09-24": {
            "1. open": "414.7600",
            "2. high": "418.6500",
            "3. low": "381.7600",
            "4. close": "390.7200",
            "5. volume": "4592000"
        },
        "2019-09-23": {
            "1. open": "420.2400",
            "2. high": "431.5900",
            "3. low": "412.3800",
            "4. close": "415.5000",
            "5. volume": "1959000"
        },
        "2019-09-20": {
            "1. open": "431.5200",
            "2. high": "439.5100",
            "3. low": "413.8700",
            "4. close": "423.1300",
            "5. volume": "4838000"
        },
        "2019-09-19": {
            "1. open": "435.0000",
            "2. high": "440.1900",
            "3. low": "426.8000",
            "4. close": "430.6500",
            "5. volume": "1518000"
        },
        "2019-09-18": {
            "1. open": "439.0000",
            "2. high": "439.0000",
            "3. low": "423.1000",
            "4. close": "432.8000",
            "5. volume": "2381000"
        },
        "2019-09-17": {
            "1. open": "432.9700",
            "2. high": "444.5200",
            "3. low": "428.1900",
            "4. close": "435.6700",
            "5. volume": "2948000"
        },
        "2019-09-16": {
            "1. open": "435.0000",
            "2. high": "455.0000",
            "3. low": "433.8700",
            "4. close": "447.4800",
            "5. volume": "2347000"
        },
        "2019-09-13": {
            "1. open": "474.8000",
            "2. high": "474.8000",
            "3. low": "448.4200",
            "4. close": "449.2300",
            "5. volume": "3168000"
        },
        "2019-09-12": {
            "1. open": "467.0600",
            "2. high": "475.2000",
            "3. low": "463.5000",
            "4. close": "471.1000",
            "5. volume": "3015000"
        },
        "2019-09-11": {
            "1. open": "444.7200",
            "2. high": "462.4800",
            "3. low": "442.0100",
            "4. close": "458.2800",
            "5. volume": "3741000"
        },
        "2019-09-10": {
            "1. open": "464.9900",
            "2. high": "467.7100",
            "3. low": "440.4100",
            "4. close": "442.9800",
            "5. volume": "3150000"
        },
        "2019-09-09": {
            "1. open": "504.7900",
            "2. high": "505.0000",
            "3. low": "461.5000",
            "4. close": "472.0500",
            "5. volume": "4531000"
        },
        "2019-09-06": {
            "1. open": "517.3500",
            "2. high": "521.7500",
            "3. low": "501.2500",
            "4. close": "501.7000",
            "5. volume": "2407000"
        },
        "2019-09-05": {
            "1. open": "515.5900",
            "2. high": "519.6800",
            "3. low": "502.7000",
            "4. close": "519.5100",
            "5. volume": "2992000"
        },
        "2019-09-04": {
            "1. open": "519.8000",
            "2. high": "521.8100",
            "3. low": "506.3000",
            "4. close": "511.3300",
            "5. volume": "2758000"
        },
        "2019-09-03": {
            "1. open": "511.1100",
            "2. high": "524.6400",
            "3. low": "507.6800",
            "4. close": "512.5800",
            "5. volume": "3054000"
        },
        "2019-08-30": {
            "1. open": "524.2100",
            "2. high": "524.4700",
            "3. low": "494.5800",
            "4. close": "512.8200",
            "5. volume": "4938000"
        },
        "2019-08-29": {
            "1. open": "533.3700",
            "2. high": "536.7400",
            "3. low": "521.2800",
            "4. close": "522.0600",
            "5. volume": "3094000"
        },
        "2019-08-28": {
            "1. open": "540.6200",
            "2. high": "542.7500",
            "3. low": "519.8600",
            "4. close": "525.6300",
            "5. volume": "3657000"
        },
        "2019-08-27": {
            "1. open": "533.5700",
            "2. high": "543.7600",
            "3. low": "529.5000",
            "4. close": "541.4900",
            "5. volume": "4869000"
        },
        "2019-08-26": {
            "1. open": "515.7400",
            "2. high": "528.1500",
            "3. low": "511.2500",
            "4. close": "524.3400",
            "5. volume": "2966000"
        },
        "2019-08-23": {
            "1. open": "524.5600",
            "2. high": "526.3200",
            "3. low": "506.9400",
            "4. close": "508.4100",
            "5. volume": "4508000"
        },
        "2019-08-22": {
            "1. open": "520.0000",
            "2. high": "522.0000",
            "3. low": "505.9600",
            "4. close": "517.0500",
            "5. volume": "3081000"
        },
        "2019-08-21": {
            "1. open": "506.8000",
            "2. high": "519.6900",
            "3. low": "501.0000",
            "4. close": "519.0700",
            "5. volume": "3056000"
        },
        "2019-08-20": {
            "1. open": "481.0000",
            "2. high": "501.5000",
            "3. low": "479.7700",
            "4. close": "499.1500",
            "5. volume": "2904000"
        },
        "2019-08-19": {
            "1. open": "482.8000",
            "2. high": "486.0900",
            "3. low": "477.0000",
            "4. close": "481.6200",
            "5. volume": "1867000"
        },
        "2019-08-16": {
            "1. open": "475.6900",
            "2. high": "479.4500",
            "3. low": "467.5100",
            "4. close": "476.5400",
            "5. volume": "2467000"
        },
        "2019-08-15": {
            "1. open": "473.1600",
            "2. high": "479.1000",
            "3. low": "463.8600",
            "4. close": "467.5200",
            "5. volume": "3117000"
        },
        "2019-08-14": {
            "1. open": "476.9300",
            "2. high": "488.1600",
            "3. low": "463.0000",
            "4. close": "470.0700",
            "5. volume": "4053000"
        },
        "2019-08-13": {
            "1. open": "483.9800",
            "2. high": "491.8800",
            "3. low": "469.5900",
            "4. close": "488.4900",
            "5. volume": "3285000"
        },
        "2019-08-12": {
            "1. open": "483.5400",
            "2. high": "492.5000",
            "3. low": "477.9000",
            "4. close": "485.6800",
            "5. volume": "3230000"
        },
        "2019-08-09": {
            "1. open": "468.6500",
            "2. high": "490.9500",
            "3. low": "468.5100",
            "4. close": "488.3600",
            "5. volume": "4440000"
        },
        "2019-08-08": {
            "1. open": "456.2900",
            "2. high": "474.2500",
            "3. low": "455.3000",
            "4. close": "473.1000",
            "5. volume": "3372000"
        },
        "2019-08-07": {
            "1. open": "436.4600",
            "2. high": "456.1600",
            "3. low": "436.4600",
            "4. close": "453.6500",
            "5. volume": "3481000"
        },
        "2019-08-06": {
            "1. open": "435.0000",
            "2. high": "442.6100",
            "3. low": "430.0000",
            "4. close": "441.8800",
            "5. volume": "3679000"
        },
        "2019-08-02": {
            "1. open": "450.1000",
            "2. high": "452.0100",
            "3. low": "427.3800",
            "4. close": "438.9500",
            "5. volume": "4119000"
        },
        "2019-08-01": {
            "1. open": "441.8000",
            "2. high": "463.0000",
            "3. low": "435.0000",
            "4. close": "451.5800",
            "5. volume": "6130000"
        },
        "2019-07-31": {
            "1. open": "415.8600",
            "2. high": "421.6400",
            "3. low": "410.1100",
            "4. close": "419.4100",
            "5. volume": "3038000"
        },
        "2019-07-30": {
            "1. open": "414.8000",
            "2. high": "424.6200",
            "3. low": "409.4100",
            "4. close": "413.8300",
            "5. volume": "2237000"
        },
        "2019-07-29": {
            "1. open": "445.1500",
            "2. high": "445.1500",
            "3. low": "413.0000",
            "4. close": "420.4700",
            "5. volume": "4275000"
        },
        "2019-07-26": {
            "1. open": "441.3900",
            "2. high": "446.7700",
            "3. low": "438.6000",
            "4. close": "442.9900",
            "5. volume": "1959000"
        },
        "2019-07-25": {
            "1. open": "434.5000",
            "2. high": "445.4800",
            "3. low": "430.6900",
            "4. close": "438.7900",
            "5. volume": "2343000"
        },
        "2019-07-24": {
            "1. open": "433.7600",
            "2. high": "435.9000",
            "3. low": "425.5600",
            "4. close": "433.3400",
            "5. volume": "1948000"
        },
        "2019-07-23": {
            "1. open": "443.8700",
            "2. high": "446.0000",
            "3. low": "432.0000",
            "4. close": "434.0000",
            "5. volume": "2320000"
        },
        "2019-07-22": {
            "1. open": "434.1800",
            "2. high": "446.5000",
            "3. low": "433.9700",
            "4. close": "439.4600",
            "5. volume": "1858000"
        },
        "2019-07-19": {
            "1. open": "435.1500",
            "2. high": "442.9900",
            "3. low": "430.6100",
            "4. close": "431.0500",
            "5. volume": "2121000"
        },
        "2019-07-18": {
            "1. open": "424.3800",
            "2. high": "434.5000",
            "3. low": "422.4800",
            "4. close": "431.4300",
            "5. volume": "2440000"
        },
        "2019-07-17": {
            "1. open": "417.9400",
            "2. high": "439.6300",
            "3. low": "416.5800",
            "4. close": "424.6500",
            "5. volume": "3246000"
        },
        "2019-07-16": {
            "1. open": "422.6000",
            "2. high": "423.3300",
            "3. low": "411.7200",
            "4. close": "415.6000",
            "5. volume": "1936000"
        },
        "2019-07-15": {
            "1. open": "403.7400",
            "2. high": "423.1000",
            "3. low": "399.0000",
            "4. close": "422.8000",
            "5. volume": "2192000"
        },
        "2019-07-12": {
            "1. open": "410.9600",
            "2. high": "411.7700",
            "3. low": "395.1000",
            "4. close": "404.0600",
            "5. volume": "2368000"
        },
        "2019-07-11": {
            "1. open": "416.8600",
            "2. high": "417.9200",
            "3. low": "411.1900",
            "4. close": "411.2100",
            "5. volume": "1712000"
        },
        "2019-07-10": {
            "1. open": "425.0500",
            "2. high": "427.1000",
            "3. low": "416.5900",
            "4. close": "417.2400",
            "5. volume": "2208000"
        },
        "2019-07-09": {
            "1. open": "423.2100",
            "2. high": "426.0000",
            "3. low": "419.3600",
            "4. close": "422.7400",
            "5. volume": "2917000"
        },
        "2019-07-08": {
            "1. open": "409.8000",
            "2. high": "431.4900",
            "3. low": "408.8000",
            "4. close": "421.4700",
            "5. volume": "3247000"
        },
        "2019-07-05": {
            "1. open": "408.3300",
            "2. high": "410.5900",
            "3. low": "398.4000",
            "4. close": "410.5900",
            "5. volume": "2741000"
        },
        "2019-07-04": {
            "1. open": "411.0100",
            "2. high": "414.9900",
            "3. low": "409.3300",
            "4. close": "414.0400",
            "5. volume": "525000"
        },
        "2019-07-03": {
            "1. open": "408.6300",
            "2. high": "416.1900",
            "3. low": "405.7000",
            "4. close": "410.3500",
            "5. volume": "1910000"
        },
        "2019-07-02": {
            "1. open": "399.2100",
            "2. high": "412.1800",
            "3. low": "399.2100",
            "4. close": "409.2000",
            "5. volume": "2225000"
        },
        "2019-06-28": {
            "1. open": "397.7200",
            "2. high": "398.2900",
            "3. low": "383.0900",
            "4. close": "393.5800",
            "5. volume": "2613000"
        },
        "2019-06-27": {
            "1. open": "379.4600",
            "2. high": "396.2600",
            "3. low": "379.4500",
            "4. close": "394.6600",
            "5. volume": "2827000"
        },
        "2019-06-26": {
            "1. open": "380.0000",
            "2. high": "388.4700",
            "3. low": "370.4500",
            "4. close": "379.4500",
            "5. volume": "3222000"
        },
        "2019-06-25": {
            "1. open": "402.9000",
            "2. high": "407.3100",
            "3. low": "371.4000",
            "4. close": "373.7900",
            "5. volume": "4564000"
        },
        "2019-06-24": {
            "1. open": "427.8100",
            "2. high": "428.3100",
            "3. low": "410.3000",
            "4. close": "410.7000",
            "5. volume": "3194000"
        },
        "2019-06-21": {
            "1. open": "432.8000",
            "2. high": "437.5700",
            "3. low": "428.5000",
            "4. close": "431.5000",
            "5. volume": "7194000"
        },
        "2019-06-20": {
            "1. open": "438.1300",
            "2. high": "446.4000",
            "3. low": "430.0600",
            "4. close": "433.0200",
            "5. volume": "4018000"
        },
        "2019-06-19": {
            "1. open": "409.2400",
            "2. high": "435.3700",
            "3. low": "403.9800",
            "4. close": "434.9500",
            "5. volume": "4560000"
        },
        "2019-06-18": {
            "1. open": "415.7500",
            "2. high": "417.6000",
            "3. low": "406.8100",
            "4. close": "407.1900",
            "5. volume": "2201000"
        },
        "2019-06-17": {
            "1. open": "408.9400",
            "2. high": "412.3300",
            "3. low": "406.1000",
            "4. close": "410.5300",
            "5. volume": "2060000"
        },
        "2019-06-14": {
            "1. open": "408.3900",
            "2. high": "410.2300",
            "3. low": "404.0000",
            "4. close": "409.1500",
            "5. volume": "2289000"
        },
        "2019-06-13": {
            "1. open": "417.2300",
            "2. high": "418.0400",
            "3. low": "407.5000",
            "4. close": "409.6900",
            "5. volume": "2498000"
        },
        "2019-06-12": {
            "1. open": "405.2000",
            "2. high": "417.0000",
            "3. low": "402.0500",
            "4. close": "413.9000",
            "5. volume": "2507000"
        },
        "2019-06-11": {
            "1. open": "411.9200",
            "2. high": "413.1100",
            "3. low": "397.0900",
            "4. close": "407.4900",
            "5. volume": "2950000"
        },
        "2019-06-10": {
            "1. open": "408.7000",
            "2. high": "418.1500",
            "3. low": "404.1100",
            "4. close": "407.3500",
            "5. volume": "3230000"
        },
        "2019-06-07": {
            "1. open": "398.0400",
            "2. high": "410.5500",
            "3. low": "397.2100",
            "4. close": "405.6900",
            "5. volume": "3867000"
        },
        "2019-06-06": {
            "1. open": "392.1500",
            "2. high": "399.5000",
            "3. low": "387.0800",
            "4. close": "397.4600",
            "5. volume": "3353000"
        },
        "2019-06-05": {
            "1. open": "372.8300",
            "2. high": "393.0000",
            "3. low": "371.2600",
            "4. close": "392.2400",
            "5. volume": "4652000"
        },
        "2019-06-04": {
            "1. open": "361.6400",
            "2. high": "367.9500",
            "3. low": "354.7300",
            "4. close": "367.9500",
            "5. volume": "4538000"
        },
        "2019-06-03": {
            "1. open": "371.8500",
            "2. high": "374.4300",
            "3. low": "352.6300",
            "4. close": "355.8400",
            "5. volume": "4351000"
        },
        "2019-05-31": {
            "1. open": "369.8800",
            "2. high": "376.9900",
            "3. low": "368.2500",
            "4. close": "371.8400",
            "5. volume": "2015000"
        },
        "2019-05-30": {
            "1. open": "370.8900",
            "2. high": "375.0000",
            "3. low": "365.1700",
            "4. close": "374.0600",
            "5. volume": "1816000"
        },
        "2019-05-29": {
            "1. open": "377.7500",
            "2. high": "378.8000",
            "3. low": "365.8400",
            "4. close": "367.8500",
            "5. volume": "2909000"
        },
        "2019-05-28": {
            "1. open": "376.1600",
            "2. high": "385.3500",
            "3. low": "375.0000",
            "4. close": "381.4200",
            "5. volume": "7167000"
        },
        "2019-05-27": {
            "1. open": "373.0000",
            "2. high": "376.2300",
            "3. low": "372.8000",
            "4. close": "376.2300",
            "5. volume": "996000"
        },
        "2019-05-24": {
            "1. open": "369.5600",
            "2. high": "374.8800",
            "3. low": "366.5000",
            "4. close": "370.7300",
            "5. volume": "2209000"
        },
        "2019-05-23": {
            "1. open": "370.0000",
            "2. high": "374.6250",
            "3. low": "361.8500",
            "4. close": "365.8700",
            "5. volume": "2635000"
        },
        "2019-05-22": {
            "1. open": "364.2300",
            "2. high": "376.2300",
            "3. low": "363.2300",
            "4. close": "373.5400",
            "5. volume": "2855000"
        },
        "2019-05-21": {
            "1. open": "366.0300",
            "2. high": "366.8600",
            "3. low": "361.4800",
            "4. close": "365.9400",
            "5. volume": "2730000"
        },
        "2019-05-17": {
            "1. open": "372.4000",
            "2. high": "377.0000",
            "3. low": "366.3200",
            "4. close": "368.0500",
            "5. volume": "3018000"
        },
        "2019-05-16": {
            "1. open": "356.8100",
            "2. high": "376.0000",
            "3. low": "356.0100",
            "4. close": "374.4900",
            "5. volume": "4837000"
        },
        "2019-05-15": {
            "1. open": "338.1100",
            "2. high": "356.3500",
            "3. low": "338.1100",
            "4. close": "355.0100",
            "5. volume": "2487000"
        },
        "2019-05-14": {
            "1. open": "330.4000",
            "2. high": "342.0800",
            "3. low": "326.6900",
            "4. close": "340.8700",
            "5. volume": "3704000"
        },
        "2019-05-13": {
            "1. open": "333.7900",
            "2. high": "340.0200",
            "3. low": "329.8400",
            "4. close": "337.7800",
            "5. volume": "3871000"
        },
        "2019-05-10": {
            "1. open": "349.2800",
            "2. high": "351.9100",
            "3. low": "339.5100",
            "4. close": "347.2700",
            "5. volume": "4194000"
        },
        "2019-05-09": {
            "1. open": "350.0000",
            "2. high": "352.1600",
            "3. low": "343.1000",
            "4. close": "350.2000",
            "5. volume": "2543000"
        },
        "2019-05-08": {
            "1. open": "348.0000",
            "2. high": "356.0000",
            "3. low": "347.0000",
            "4. close": "352.6700",
            "5. volume": "2606000"
        },
        "2019-05-07": {
            "1. open": "354.0000",
            "2. high": "358.6000",
            "3. low": "343.5700",
            "4. close": "348.0700",
            "5. volume": "3417000"
        },
        "2019-05-06": {
            "1. open": "346.5800",
            "2. high": "358.4400",
            "3. low": "344.1000",
            "4. close": "357.1400",
            "5. volume": "3755000"
        },
        "2019-05-03": {
            "1. open": "348.9500",
            "2. high": "357.5400",
            "3. low": "342.4800",
            "4. close": "354.8600",
            "5. volume": "3086000"
        },
        "2019-05-02": {
            "1. open": "331.9000",
            "2. high": "350.9800",
            "3. low": "330.4300",
            "4. close": "343.8500",
            "5. volume": "6758000"
        },
        "2019-05-01": {
            "1. open": "325.9500",
            "2. high": "338.4000",
            "3. low": "318.8800",
            "4. close": "331.0000",
            "5. volume": "4649000"
        },
        "2019-04-30": {
            "1. open": "304.0000",
            "2. high": "332.7600",
            "3. low": "304.0000",
            "4. close": "325.7500",
            "5. volume": "5542000"
        },
        "2019-04-29": {
            "1. open": "302.3200",
            "2. high": "307.6500",
            "3. low": "301.2500",
            "4. close": "303.0400",
            "5. volume": "2249000"
        },
        "2019-04-26": {
            "1. open": "296.2100",
            "2. high": "303.1300",
            "3. low": "295.5000",
            "4. close": "299.1000",
            "5. volume": "2730000"
        },
        "2019-04-25": {
            "1. open": "297.7700",
            "2. high": "299.7500",
            "3. low": "292.4800",
            "4. close": "295.3700",
            "5. volume": "1773000"
        },
        "2019-04-24": {
            "1. open": "301.6000",
            "2. high": "301.8100",
            "3. low": "294.7200",
            "4. close": "296.3300",
            "5. volume": "2402000"
        },
        "2019-04-23": {
            "1. open": "302.1000",
            "2. high": "305.1100",
            "3. low": "298.2800",
            "4. close": "299.7900",
            "5. volume": "2809000"
        },
        "2019-04-22": {
            "1. open": "293.2500",
            "2. high": "301.4900",
            "3. low": "293.2500",
            "4. close": "299.4900",
            "5. volume": "2036000"
        },
        "2019-04-18": {
            "1. open": "289.8400",
            "2. high": "295.4500",
            "3. low": "285.6000",
            "4. close": "295.4500",
            "5. volume": "2440000"
        },
        "2019-04-17": {
            "1. open": "288.5400",
            "2. high": "291.2100",
            "3. low": "281.8800",
            "4. close": "289.5300",
            "5. volume": "1936000"
        },
        "2019-04-16": {
            "1. open": "294.1900",
            "2. high": "296.2100",
            "3. low": "285.4400",
            "4. close": "287.4800",
            "5. volume": "2726000"
        },
        "2019-04-15": {
            "1. open": "286.5600",
            "2. high": "294.1900",
            "3. low": "284.2400",
            "4. close": "291.6700",
            "5. volume": "2486000"
        },
        "2019-04-12": {
            "1. open": "284.7000",
            "2. high": "286.5000",
            "3. low": "282.8900",
            "4. close": "286.4700",
            "5. volume": "3946000"
        },
        "2019-04-11": {
            "1. open": "277.8200",
            "2. high": "282.9300",
            "3. low": "276.0400",
            "4. close": "282.1700",
            "5. volume": "2637000"
        },
        "2019-04-10": {
            "1. open": "272.1000",
            "2. high": "276.1000",
            "3. low": "270.6300",
            "4. close": "275.1500",
            "5. volume": "2396000"
        },
        "2019-04-09": {
            "1. open": "264.5200",
            "2. high": "272.0500",
            "3. low": "262.2700",
            "4. close": "271.8200",
            "5. volume": "3804000"
        },
        "2019-04-08": {
            "1. open": "262.2400",
            "2. high": "267.3900",
            "3. low": "260.8300",
            "4. close": "266.4200",
            "5. volume": "2646000"
        },
        "2019-04-05": {
            "1. open": "261.4600",
            "2. high": "265.0000",
            "3. low": "260.8300",
            "4. close": "263.5600",
            "5. volume": "2392000"
        },
        "2019-04-04": {
            "1. open": "273.7100",
            "2. high": "273.7100",
            "3. low": "254.2300",
            "4. close": "260.2500",
            "5. volume": "5800000"
        },
        "2019-04-03": {
            "1. open": "270.3300",
            "2. high": "274.1000",
            "3. low": "265.2000",
            "4. close": "273.7000",
            "5. volume": "3426000"
        },
        "2019-04-02": {
            "1. open": "275.2500",
            "2. high": "275.2500",
            "3. low": "264.5000",
            "4. close": "268.8400",
            "5. volume": "4048000"
        },
        "2019-04-01": {
            "1. open": "278.9100",
            "2. high": "280.2600",
            "3. low": "271.5000",
            "4. close": "274.3800",
            "5. volume": "2498000"
        },
        "2019-03-29": {
            "1. open": "275.2000",
            "2. high": "277.2900",
            "3. low": "271.9300",
            "4. close": "275.8600",
            "5. volume": "2166000"
        },
        "2019-03-28": {
            "1. open": "268.8700",
            "2. high": "273.8400",
            "3. low": "264.6400",
            "4. close": "273.5400",
            "5. volume": "2894000"
        },
        "2019-03-27": {
            "1. open": "276.3500",
            "2. high": "276.3800",
            "3. low": "264.0000",
            "4. close": "268.3700",
            "5. volume": "3481000"
        },
        "2019-03-26": {
            "1. open": "273.4900",
            "2. high": "277.4800",
            "3. low": "271.5100",
            "4. close": "273.5300",
            "5. volume": "3972000"
        },
        "2019-03-25": {
            "1. open": "265.8200",
            "2. high": "271.9000",
            "3. low": "264.0000",
            "4. close": "269.9000",
            "5. volume": "3296000"
        },
        "2019-03-22": {
            "1. open": "274.0100",
            "2. high": "274.3400",
            "3. low": "266.4400",
            "4. close": "267.0200",
            "5. volume": "4621000"
        },
        "2019-03-21": {
            "1. open": "265.9500",
            "2. high": "274.5000",
            "3. low": "265.2600",
            "4. close": "274.0000",
            "5. volume": "3165000"
        },
        "2019-03-20": {
            "1. open": "267.4500",
            "2. high": "270.7200",
            "3. low": "265.0000",
            "4. close": "267.4800",
            "5. volume": "3623000"
        },
        "2019-03-19": {
            "1. open": "276.3600",
            "2. high": "276.3600",
            "3. low": "262.5300",
            "4. close": "268.7700",
            "5. volume": "5397000"
        },
        "2019-03-18": {
            "1. open": "272.7000",
            "2. high": "274.9200",
            "3. low": "268.8700",
            "4. close": "274.9200",
            "5. volume": "4222000"
        },
        "2019-03-15": {
            "1. open": "278.6500",
            "2. high": "279.5700",
            "3. low": "271.7400",
            "4. close": "273.4200",
            "5. volume": "58294000"
        },
        "2019-03-14": {
            "1. open": "272.9900",
            "2. high": "279.3800",
            "3. low": "271.2100",
            "4. close": "277.2900",
            "5. volume": "4682000"
        },
        "2019-03-13": {
            "1. open": "272.5000",
            "2. high": "275.5000",
            "3. low": "269.9400",
            "4. close": "273.3800",
            "5. volume": "4523000"
        },
        "2019-03-12": {
            "1. open": "268.4600",
            "2. high": "272.6100",
            "3. low": "264.2400",
            "4. close": "270.5200",
            "5. volume": "4478000"
        },
        "2019-03-11": {
            "1. open": "256.9000",
            "2. high": "269.3500",
            "3. low": "256.6800",
            "4. close": "268.4600",
            "5. volume": "5905000"
        },
        "2019-03-08": {
            "1. open": "245.1300",
            "2. high": "254.7400",
            "3. low": "243.0000",
            "4. close": "254.3600",
            "5. volume": "3279000"
        },
        "2019-03-07": {
            "1. open": "251.0500",
            "2. high": "255.3000",
            "3. low": "248.4100",
            "4. close": "251.9300",
            "5. volume": "2036000"
        },
        "2019-03-06": {
            "1. open": "251.8000",
            "2. high": "252.9000",
            "3. low": "247.5400",
            "4. close": "251.9500",
            "5. volume": "2444000"
        },
        "2019-03-05": {
            "1. open": "248.2100",
            "2. high": "252.6800",
            "3. low": "245.9800",
            "4. close": "250.9200",
            "5. volume": "2108000"
        },
        "2019-03-04": {
            "1. open": "255.5500",
            "2. high": "259.3900",
            "3. low": "243.1700",
            "4. close": "248.2100",
            "5. volume": "3260000"
        },
        "2019-03-01": {
            "1. open": "252.0000",
            "2. high": "256.3500",
            "3. low": "250.3300",
            "4. close": "254.7100",
            "5. volume": "2376000"
        },
        "2019-02-28": {
            "1. open": "248.9500",
            "2. high": "252.0000",
            "3. low": "247.1200",
            "4. close": "249.2800",
            "5. volume": "2954000"
        },
        "2019-02-27": {
            "1. open": "243.9600",
            "2. high": "248.9700",
            "3. low": "242.7400",
            "4. close": "248.8700",
            "5. volume": "1881000"
        },
        "2019-02-26": {
            "1. open": "246.8600",
            "2. high": "248.2000",
            "3. low": "242.5200",
            "4. close": "244.1400",
            "5. volume": "2272000"
        },
        "2019-02-25": {
            "1. open": "244.9900",
            "2. high": "248.7400",
            "3. low": "242.6800",
            "4. close": "247.7300",
            "5. volume": "2336000"
        },
        "2019-02-22": {
            "1. open": "237.6300",
            "2. high": "241.4700",
            "3. low": "236.8900",
            "4. close": "241.4700",
            "5. volume": "1830000"
        },
        "2019-02-21": {
            "1. open": "236.9700",
            "2. high": "238.2500",
            "3. low": "233.7400",
            "4. close": "236.1600",
            "5. volume": "2143000"
        },
        "2019-02-20": {
            "1. open": "241.0400",
            "2. high": "242.6000",
            "3. low": "233.5600",
            "4. close": "236.3500",
            "5. volume": "2332000"
        },
        "2019-02-19": {
            "1. open": "237.0300",
            "2. high": "245.5000",
            "3. low": "235.5000",
            "4. close": "239.7500",
            "5. volume": "3262000"
        },
        "2019-02-15": {
            "1. open": "235.0300",
            "2. high": "236.6800",
            "3. low": "230.3600",
            "4. close": "236.0500",
            "5. volume": "2231000"
        },
        "2019-02-14": {
            "1. open": "227.0000",
            "2. high": "235.5100",
            "3. low": "226.0500",
            "4. close": "234.3900",
            "5. volume": "2567000"
        },
        "2019-02-13": {
            "1. open": "235.5400",
            "2. high": "238.1800",
            "3. low": "226.4000",
            "4. close": "227.5300",
            "5. volume": "2689000"
        },
        "2019-02-12": {
            "1. open": "216.7000",
            "2. high": "232.9300",
            "3. low": "212.8200",
            "4. close": "232.3700",
            "5. volume": "4455000"
        },
        "2019-02-11": {
            "1. open": "235.0000",
            "2. high": "239.5000",
            "3. low": "229.8300",
            "4. close": "229.8300",
            "5. volume": "3316000"
        },
        "2019-02-08": {
            "1. open": "226.8000",
            "2. high": "234.6900",
            "3. low": "225.2500",
            "4. close": "233.3000",
            "5. volume": "2480000"
        },
        "2019-02-07": {
            "1. open": "226.8900",
            "2. high": "231.0000",
            "3. low": "226.8900",
            "4. close": "228.7200",
            "5. volume": "2071000"
        },
        "2019-02-06": {
            "1. open": "226.6000",
            "2. high": "229.8200",
            "3. low": "225.0400",
            "4. close": "229.1200",
            "5. volume": "1826000"
        },
        "2019-02-05": {
            "1. open": "228.6400",
            "2. high": "232.2500",
            "3. low": "227.5600",
            "4. close": "227.9500",
            "5. volume": "1680000"
        },
        "2019-02-04": {
            "1. open": "223.5500",
            "2. high": "229.3700",
            "3. low": "223.5500",
            "4. close": "227.6100",
            "5. volume": "1626000"
        },
        "2019-02-01": {
            "1. open": "221.2500",
            "2. high": "223.7600",
            "3. low": "219.3300",
            "4. close": "223.2500",
            "5. volume": "1591000"
        },
        "2019-01-31": {
            "1. open": "213.5000",
            "2. high": "222.8300",
            "3. low": "212.9500",
            "4. close": "221.1800",
            "5. volume": "3481000"
        },
        "2019-01-30": {
            "1. open": "211.1100",
            "2. high": "214.0400",
            "3. low": "208.8000",
            "4. close": "213.6200",
            "5. volume": "1588000"
        },
        "2019-01-29": {
            "1. open": "212.8700",
            "2. high": "212.8700",
            "3. low": "205.0700",
            "4. close": "208.6100",
            "5. volume": "2246000"
        },
        "2019-01-28": {
            "1. open": "211.6400",
            "2. high": "213.8200",
            "3. low": "210.2000",
            "4. close": "211.3100",
            "5. volume": "1799000"
        },
        "2019-01-25": {
            "1. open": "212.9100",
            "2. high": "216.3650",
            "3. low": "212.2000",
            "4. close": "215.4600",
            "5. volume": "2392000"
        },
        "2019-01-24": {
            "1. open": "209.0100",
            "2. high": "212.7300",
            "3. low": "208.8700",
            "4. close": "211.5000",
            "5. volume": "1568000"
        },
        "2019-01-23": {
            "1. open": "210.8800",
            "2. high": "213.8000",
            "3. low": "206.5000",
            "4. close": "209.1900",
            "5. volume": "1814000"
        },
        "2019-01-22": {
            "1. open": "209.3300",
            "2. high": "211.2700",
            "3. low": "205.6700",
            "4. close": "208.8700",
            "5. volume": "2016000"
        },
        "2019-01-21": {
            "1. open": "210.2500",
            "2. high": "211.7800",
            "3. low": "208.0400",
            "4. close": "210.1900",
            "5. volume": "750000"
        },
        "2019-01-18": {
            "1. open": "212.5000",
            "2. high": "212.5000",
            "3. low": "209.0500",
            "4. close": "210.5500",
            "5. volume": "2279000"
        },
        "2019-01-17": {
            "1. open": "208.9700",
            "2. high": "212.6000",
            "3. low": "207.6800",
            "4. close": "209.6800",
            "5. volume": "2190000"
        },
        "2019-01-16": {
            "1. open": "206.0300",
            "2. high": "210.2400",
            "3. low": "203.5600",
            "4. close": "209.1100",
            "5. volume": "2757000"
        },
        "2019-01-15": {
            "1. open": "198.9000",
            "2. high": "205.8800",
            "3. low": "198.4700",
            "4. close": "204.7200",
            "5. volume": "2646000"
        },
        "2019-01-14": {
            "1. open": "195.2000",
            "2. high": "199.0000",
            "3. low": "191.7500",
            "4. close": "197.7000",
            "5. volume": "2296000"
        },
        "2019-01-11": {
            "1. open": "194.8100",
            "2. high": "199.1100",
            "3. low": "194.6200",
            "4. close": "198.1300",
            "5. volume": "1531000"
        },
        "2019-01-10": {
            "1. open": "194.8600",
            "2. high": "198.3000",
            "3. low": "191.5100",
            "4. close": "195.9600",
            "5. volume": "1679000"
        },
        "2019-01-09": {
            "1. open": "194.6500",
            "2. high": "198.6700",
            "3. low": "191.0000",
            "4. close": "196.3600",
            "5. volume": "2598000"
        },
        "2019-01-08": {
            "1. open": "195.0000",
            "2. high": "199.0900",
            "3. low": "191.6800",
            "4. close": "193.2100",
            "5. volume": "2764000"
        },
        "2019-01-07": {
            "1. open": "186.8600",
            "2. high": "193.9000",
            "3. low": "185.2000",
            "4. close": "191.9100",
            "5. volume": "2804000"
        },
        "2019-01-04": {
            "1. open": "180.0000",
            "2. high": "186.7500",
            "3. low": "179.1500",
            "4. close": "184.9800",
            "5. volume": "2684000"
        },
        "2019-01-03": {
            "1. open": "184.8400",
            "2. high": "184.8400",
            "3. low": "174.5900",
            "4. close": "174.9100",
            "5. volume": "3157000"
        },
        "2019-01-02": {
            "1. open": "182.0200",
            "2. high": "188.9900",
            "3. low": "179.1400",
            "4. close": "187.1100",
            "5. volume": "3016000"
        },
        "2018-12-31": {
            "1. open": "185.0000",
            "2. high": "191.6500",
            "3. low": "184.1000",
            "4. close": "188.7900",
            "5. volume": "3013000"
        },
        "2018-12-28": {
            "1. open": "183.7700",
            "2. high": "185.4500",
            "3. low": "176.5800",
            "4. close": "182.0200",
            "5. volume": "3511000"
        },
        "2018-12-27": {
            "1. open": "171.0300",
            "2. high": "180.5000",
            "3. low": "171.0000",
            "4. close": "180.2600",
            "5. volume": "4401000"
        },
        "2018-12-24": {
            "1. open": "162.6000",
            "2. high": "166.8500",
            "3. low": "160.0200",
            "4. close": "161.5600",
            "5. volume": "3813000"
        },
        "2018-12-21": {
            "1. open": "173.2200",
            "2. high": "173.9600",
            "3. low": "165.5900",
            "4. close": "166.3900",
            "5. volume": "5886000"
        },
        "2018-12-20": {
            "1. open": "177.0000",
            "2. high": "181.9900",
            "3. low": "164.2700",
            "4. close": "172.0900",
            "5. volume": "8456000"
        },
        "2018-12-19": {
            "1. open": "182.0200",
            "2. high": "188.8000",
            "3. low": "177.8600",
            "4. close": "179.4400",
            "5. volume": "4516000"
        },
        "2018-12-18": {
            "1. open": "180.0000",
            "2. high": "183.1300",
            "3. low": "176.5800",
            "4. close": "181.0100",
            "5. volume": "4690000"
        },
        "2018-12-17": {
            "1. open": "187.2400",
            "2. high": "187.2400",
            "3. low": "172.5200",
            "4. close": "173.8000",
            "5. volume": "6439000"
        },
        "2018-12-14": {
            "1. open": "198.6800",
            "2. high": "199.5900",
            "3. low": "187.2400",
            "4. close": "187.6600",
            "5. volume": "9389000"
        },
        "2018-12-13": {
            "1. open": "215.9400",
            "2. high": "219.3000",
            "3. low": "213.1600",
            "4. close": "215.1200",
            "5. volume": "3224000"
        },
        "2018-12-12": {
            "1. open": "211.0100",
            "2. high": "218.2500",
            "3. low": "210.5600",
            "4. close": "213.7800",
            "5. volume": "4458000"
        },
        "2018-12-11": {
            "1. open": "207.3400",
            "2. high": "212.7600",
            "3. low": "205.2100",
            "4. close": "207.3000",
            "5. volume": "3642000"
        },
        "2018-12-10": {
            "1. open": "195.2800",
            "2. high": "203.2300",
            "3. low": "192.9600",
            "4. close": "203.2300",
            "5. volume": "3546000"
        },
        "2018-12-07": {
            "1. open": "208.7000",
            "2. high": "212.2500",
            "3. low": "193.1800",
            "4. close": "195.1300",
            "5. volume": "4253000"
        },
        "2018-12-06": {
            "1. open": "191.7100",
            "2. high": "210.0000",
            "3. low": "190.8000",
            "4. close": "209.6500",
            "5. volume": "4379000"
        },
        "2018-12-05": {
            "1. open": "200.9900",
            "2. high": "203.0000",
            "3. low": "196.5000",
            "4. close": "199.7000",
            "5. volume": "943000"
        },
        "2018-12-04": {
            "1. open": "205.8700",
            "2. high": "210.0500",
            "3. low": "197.9100",
            "4. close": "199.1200",
            "5. volume": "3219000"
        },
        "2018-12-03": {
            "1. open": "207.4900",
            "2. high": "209.6000",
            "3. low": "203.3600",
            "4. close": "207.3500",
            "5. volume": "3884000"
        },
        "2018-11-30": {
            "1. open": "199.0200",
            "2. high": "203.1500",
            "3. low": "197.0700",
            "4. close": "202.2400",
            "5. volume": "3659000"
        },
        "2018-11-29": {
            "1. open": "198.7000",
            "2. high": "201.0600",
            "3. low": "194.3000",
            "4. close": "197.8600",
            "5. volume": "2915000"
        },
        "2018-11-28": {
            "1. open": "194.6700",
            "2. high": "199.1000",
            "3. low": "193.6800",
            "4. close": "199.0000",
            "5. volume": "3214000"
        },
        "2018-11-27": {
            "1. open": "188.8800",
            "2. high": "194.7200",
            "3. low": "187.6100",
            "4. close": "192.0300",
            "5. volume": "2821000"
        },
        "2018-11-26": {
            "1. open": "182.2500",
            "2. high": "191.5800",
            "3. low": "181.3000",
            "4. close": "191.4500",
            "5. volume": "3302000"
        },
        "2018-11-23": {
            "1. open": "174.5000",
            "2. high": "180.1100",
            "3. low": "172.1700",
            "4. close": "178.2500",
            "5. volume": "1436000"
        },
        "2018-11-22": {
            "1. open": "175.9900",
            "2. high": "178.1000",
            "3. low": "175.4100",
            "4. close": "176.3800",
            "5. volume": "606000"
        },
        "2018-11-21": {
            "1. open": "185.0000",
            "2. high": "185.9900",
            "3. low": "175.3400",
            "4. close": "175.6900",
            "5. volume": "4339000"
        },
        "2018-11-20": {
            "1. open": "164.8000",
            "2. high": "180.4200",
            "3. low": "162.0000",
            "4. close": "179.3400",
            "5. volume": "5917000"
        },
        "2018-11-19": {
            "1. open": "198.4500",
            "2. high": "199.2500",
            "3. low": "176.0200",
            "4. close": "176.3300",
            "5. volume": "5141000"
        },
        "2018-11-16": {
            "1. open": "191.9900",
            "2. high": "199.0000",
            "3. low": "190.2050",
            "4. close": "198.8000",
            "5. volume": "3298000"
        },
        "2018-11-15": {
            "1. open": "188.1600",
            "2. high": "199.0500",
            "3. low": "187.8500",
            "4. close": "197.8700",
            "5. volume": "4408000"
        },
        "2018-11-14": {
            "1. open": "185.9900",
            "2. high": "191.1800",
            "3. low": "185.0000",
            "4. close": "189.0000",
            "5. volume": "2967000"
        },
        "2018-11-13": {
            "1. open": "181.2000",
            "2. high": "185.5700",
            "3. low": "177.7000",
            "4. close": "183.9300",
            "5. volume": "3946000"
        },
        "2018-11-12": {
            "1. open": "184.7700",
            "2. high": "184.7700",
            "3. low": "173.1500",
            "4. close": "179.5700",
            "5. volume": "3999000"
        },
        "2018-11-09": {
            "1. open": "194.0000",
            "2. high": "194.0000",
            "3. low": "183.1900",
            "4. close": "186.2300",
            "5. volume": "3507000"
        },
        "2018-11-08": {
            "1. open": "193.5100",
            "2. high": "197.6000",
            "3. low": "192.6200",
            "4. close": "197.0200",
            "5. volume": "2826000"
        },
        "2018-11-07": {
            "1. open": "188.3800",
            "2. high": "195.9100",
            "3. low": "186.6300",
            "4. close": "193.8700",
            "5. volume": "4599000"
        },
        "2018-11-06": {
            "1. open": "185.3800",
            "2. high": "188.7300",
            "3. low": "182.6300",
            "4. close": "185.1500",
            "5. volume": "2456000"
        },
        "2018-11-05": {
            "1. open": "188.0000",
            "2. high": "189.1000",
            "3. low": "183.1200",
            "4. close": "185.0100",
            "5. volume": "3213000"
        },
        "2018-11-02": {
            "1. open": "189.8800",
            "2. high": "195.0000",
            "3. low": "186.6800",
            "4. close": "190.9500",
            "5. volume": "4320000"
        },
        "2018-11-01": {
            "1. open": "181.7800",
            "2. high": "190.0000",
            "3. low": "177.5800",
            "4. close": "189.0100",
            "5. volume": "4012000"
        },
        "2018-10-31": {
            "1. open": "173.5100",
            "2. high": "182.4200",
            "3. low": "171.7800",
            "4. close": "181.8700",
            "5. volume": "5004000"
        },
        "2018-10-30": {
            "1. open": "165.4100",
            "2. high": "173.6100",
            "3. low": "161.4500",
            "4. close": "169.6300",
            "5. volume": "3118000"
        },
        "2018-10-29": {
            "1. open": "180.1300",
            "2. high": "180.1300",
            "3. low": "164.4700",
            "4. close": "168.6200",
            "5. volume": "3399000"
        },
        "2018-10-26": {
            "1. open": "170.5000",
            "2. high": "180.9900",
            "3. low": "168.9100",
            "4. close": "174.5000",
            "5. volume": "5147000"
        },
        "2018-10-25": {
            "1. open": "173.2900",
            "2. high": "180.9900",
            "3. low": "167.0000",
            "4. close": "178.8200",
            "5. volume": "6362000"
        },
        "2018-10-24": {
            "1. open": "173.9100",
            "2. high": "176.3100",
            "3. low": "159.2500",
            "4. close": "159.4700",
            "5. volume": "3878000"
        },
        "2018-10-23": {
            "1. open": "168.2500",
            "2. high": "174.1800",
            "3. low": "166.5800",
            "4. close": "173.0100",
            "5. volume": "3671000"
        },
        "2018-10-22": {
            "1. open": "169.7600",
            "2. high": "177.5000",
            "3. low": "165.0000",
            "4. close": "176.1200",
            "5. volume": "3860000"
        },
        "2018-10-19": {
            "1. open": "177.4900",
            "2. high": "179.9000",
            "3. low": "165.5000",
            "4. close": "166.0700",
            "5. volume": "5052000"
        },
        "2018-10-18": {
            "1. open": "178.9700",
            "2. high": "182.5850",
            "3. low": "174.8000",
            "4. close": "176.0700",
            "5. volume": "3751000"
        },
        "2018-10-17": {
            "1. open": "189.2200",
            "2. high": "190.0000",
            "3. low": "174.1400",
            "4. close": "178.8900",
            "5. volume": "5204000"
        },
        "2018-10-16": {
            "1. open": "179.2900",
            "2. high": "189.0100",
            "3. low": "179.2900",
            "4. close": "188.9100",
            "5. volume": "4034000"
        },
        "2018-10-15": {
            "1. open": "177.0100",
            "2. high": "177.7000",
            "3. low": "171.6800",
            "4. close": "176.1600",
            "5. volume": "2624000"
        },
        "2018-10-12": {
            "1. open": "174.9000",
            "2. high": "178.0000",
            "3. low": "169.9400",
            "4. close": "176.2000",
            "5. volume": "3638000"
        },
        "2018-10-11": {
            "1. open": "166.0100",
            "2. high": "174.5200",
            "3. low": "166.0000",
            "4. close": "166.7200",
            "5. volume": "5613000"
        },
        "2018-10-10": {
            "1. open": "181.1500",
            "2. high": "181.7000",
            "3. low": "166.6300",
            "4. close": "169.9900",
            "5. volume": "6625000"
        },
        "2018-10-09": {
            "1. open": "182.7400",
            "2. high": "186.1000",
            "3. low": "180.5800",
            "4. close": "181.5800",
            "5. volume": "3519000"
        },
        "2018-10-05": {
            "1. open": "192.3800",
            "2. high": "195.6400",
            "3. low": "182.7300",
            "4. close": "189.0400",
            "5. volume": "4726000"
        },
        "2018-10-04": {
            "1. open": "205.9100",
            "2. high": "206.3200",
            "3. low": "191.1400",
            "4. close": "192.3500",
            "5. volume": "3908000"
        },
        "2018-10-03": {
            "1. open": "201.9900",
            "2. high": "208.0500",
            "3. low": "201.9800",
            "4. close": "205.9800",
            "5. volume": "1997000"
        },
        "2018-10-02": {
            "1. open": "208.9900",
            "2. high": "210.3500",
            "3. low": "200.0000",
            "4. close": "200.2900",
            "5. volume": "2301000"
        },
        "2018-10-01": {
            "1. open": "213.9700",
            "2. high": "213.9700",
            "3. low": "208.2200",
            "4. close": "209.0400",
            "5. volume": "1727000"
        },
        "2018-09-28": {
            "1. open": "213.9100",
            "2. high": "217.6900",
            "3. low": "210.8700",
            "4. close": "212.3000",
            "5. volume": "2317000"
        },
        "2018-09-27": {
            "1. open": "211.6900",
            "2. high": "214.7000",
            "3. low": "211.6900",
            "4. close": "214.0600",
            "5. volume": "1571000"
        },
        "2018-09-26": {
            "1. open": "209.6600",
            "2. high": "213.5000",
            "3. low": "207.4900",
            "4. close": "210.7000",
            "5. volume": "3266000"
        },
        "2018-09-25": {
            "1. open": "210.3800",
            "2. high": "213.5600",
            "3. low": "205.9500",
            "4. close": "208.4500",
            "5. volume": "3235000"
        },
        "2018-09-24": {
            "1. open": "207.8800",
            "2. high": "213.4000",
            "3. low": "203.2600",
            "4. close": "209.6400",
            "5. volume": "2242000"
        },
        "2018-09-21": {
            "1. open": "215.6300",
            "2. high": "217.0900",
            "3. low": "207.5300",
            "4. close": "208.8400",
            "5. volume": "2668000"
        },
        "2018-09-20": {
            "1. open": "214.0700",
            "2. high": "217.7700",
            "3. low": "212.4500",
            "4. close": "215.6800",
            "5. volume": "2212000"
        },
        "2018-09-19": {
            "1. open": "211.6000",
            "2. high": "215.4700",
            "3. low": "209.5000",
            "4. close": "213.3300",
            "5. volume": "2896000"
        },
        "2018-09-18": {
            "1. open": "201.0600",
            "2. high": "213.0000",
            "3. low": "200.2700",
            "4. close": "210.3300",
            "5. volume": "3237000"
        },
        "2018-09-17": {
            "1. open": "205.0300",
            "2. high": "207.3400",
            "3. low": "200.0100",
            "4. close": "200.1900",
            "5. volume": "1738000"
        },
        "2018-09-14": {
            "1. open": "204.0000",
            "2. high": "207.0000",
            "3. low": "200.4100",
            "4. close": "201.7500",
            "5. volume": "2071000"
        },
        "2018-09-13": {
            "1. open": "200.0000",
            "2. high": "206.0000",
            "3. low": "200.0000",
            "4. close": "202.2200",
            "5. volume": "2079000"
        },
        "2018-09-12": {
            "1. open": "193.3600",
            "2. high": "199.5100",
            "3. low": "190.5200",
            "4. close": "198.8300",
            "5. volume": "2569000"
        },
        "2018-09-11": {
            "1. open": "186.0500",
            "2. high": "194.2600",
            "3. low": "184.9000",
            "4. close": "193.5000",
            "5. volume": "2023000"
        },
        "2018-09-10": {
            "1. open": "186.3100",
            "2. high": "187.6000",
            "3. low": "183.1300",
            "4. close": "187.0900",
            "5. volume": "2348000"
        },
        "2018-09-07": {
            "1. open": "173.8500",
            "2. high": "185.8000",
            "3. low": "172.1000",
            "4. close": "185.3500",
            "5. volume": "2703000"
        },
        "2018-09-06": {
            "1. open": "183.6800",
            "2. high": "185.4300",
            "3. low": "174.8000",
            "4. close": "176.0800",
            "5. volume": "3216000"
        },
        "2018-09-05": {
            "1. open": "188.8800",
            "2. high": "190.2000",
            "3. low": "180.0100",
            "4. close": "184.3900",
            "5. volume": "3653000"
        },
        "2018-09-04": {
            "1. open": "191.7100",
            "2. high": "193.5000",
            "3. low": "189.4000",
            "4. close": "192.5700",
            "5. volume": "1585000"
        },
        "2018-08-31": {
            "1. open": "187.8100",
            "2. high": "190.8000",
            "3. low": "187.3500",
            "4. close": "189.8600",
            "5. volume": "2457000"
        },
        "2018-08-30": {
            "1. open": "187.0200",
            "2. high": "190.0200",
            "3. low": "186.5000",
            "4. close": "188.0200",
            "5. volume": "1582000"
        },
        "2018-08-29": {
            "1. open": "188.2300",
            "2. high": "189.4000",
            "3. low": "186.2800",
            "4. close": "187.2700",
            "5. volume": "1614000"
        },
        "2018-08-28": {
            "1. open": "187.4700",
            "2. high": "188.3700",
            "3. low": "184.4900",
            "4. close": "187.4300",
            "5. volume": "1319000"
        },
        "2018-08-27": {
            "1. open": "184.3600",
            "2. high": "187.5000",
            "3. low": "181.5000",
            "4. close": "186.4000",
            "5. volume": "1863000"
        },
        "2018-08-24": {
            "1. open": "181.2100",
            "2. high": "184.3900",
            "3. low": "180.3000",
            "4. close": "182.9800",
            "5. volume": "1371000"
        },
        "2018-08-23": {
            "1. open": "179.4000",
            "2. high": "183.9100",
            "3. low": "179.2100",
            "4. close": "179.8000",
            "5. volume": "2237000"
        },
        "2018-08-22": {
            "1. open": "173.0000",
            "2. high": "180.0100",
            "3. low": "172.9500",
            "4. close": "178.5700",
            "5. volume": "2529000"
        },
        "2018-08-21": {
            "1. open": "176.8000",
            "2. high": "179.7100",
            "3. low": "173.8000",
            "4. close": "173.9300",
            "5. volume": "2414000"
        },
        "2018-08-20": {
            "1. open": "180.0000",
            "2. high": "180.2200",
            "3. low": "173.9800",
            "4. close": "177.1900",
            "5. volume": "2375000"
        },
        "2018-08-17": {
            "1. open": "182.5200",
            "2. high": "183.4200",
            "3. low": "177.7600",
            "4. close": "179.0900",
            "5. volume": "2374000"
        },
        "2018-08-16": {
            "1. open": "184.3400",
            "2. high": "186.9000",
            "3. low": "182.7700",
            "4. close": "183.2700",
            "5. volume": "1963000"
        },
        "2018-08-15": {
            "1. open": "186.0700",
            "2. high": "189.5700",
            "3. low": "180.2300",
            "4. close": "182.3500",
            "5. volume": "2410000"
        },
        "2018-08-14": {
            "1. open": "188.8300",
            "2. high": "191.2000",
            "3. low": "185.2500",
            "4. close": "188.6400",
            "5. volume": "1547000"
        },
        "2018-08-13": {
            "1. open": "196.3500",
            "2. high": "198.2700",
            "3. low": "187.0700",
            "4. close": "187.5800",
            "5. volume": "2495000"
        },
        "2018-08-10": {
            "1. open": "190.1500",
            "2. high": "198.5000",
            "3. low": "189.0000",
            "4. close": "195.8100",
            "5. volume": "2185000"
        },
        "2018-08-09": {
            "1. open": "185.0500",
            "2. high": "192.1400",
            "3. low": "185.0500",
            "4. close": "191.0000",
            "5. volume": "2489000"
        },
        "2018-08-08": {
            "1. open": "186.7800",
            "2. high": "187.5500",
            "3. low": "184.0000",
            "4. close": "185.7500",
            "5. volume": "2006000"
        },
        "2018-08-07": {
            "1. open": "185.5000",
            "2. high": "190.1300",
            "3. low": "184.0100",
            "4. close": "184.9300",
            "5. volume": "2687000"
        },
        "2018-08-03": {
            "1. open": "189.5000",
            "2. high": "189.5000",
            "3. low": "182.7500",
            "4. close": "184.1000",
            "5. volume": "2083000"
        },
        "2018-08-02": {
            "1. open": "175.0000",
            "2. high": "187.5700",
            "3. low": "172.9000",
            "4. close": "187.4500",
            "5. volume": "3890000"
        },
        "2018-08-01": {
            "1. open": "181.5000",
            "2. high": "182.5000",
            "3. low": "175.2500",
            "4. close": "177.0200",
            "5. volume": "3665000"
        },
        "2018-07-31": {
            "1. open": "182.0000",
            "2. high": "187.0000",
            "3. low": "174.1300",
            "4. close": "181.2200",
            "5. volume": "6125000"
        },
        "2018-07-30": {
            "1. open": "209.0000",
            "2. high": "209.3700",
            "3. low": "191.7200",
            "4. close": "191.8600",
            "5. volume": "3514000"
        },
        "2018-07-27": {
            "1. open": "224.7000",
            "2. high": "224.9300",
            "3. low": "208.2000",
            "4. close": "209.4700",
            "5. volume": "2441000"
        },
        "2018-07-26": {
            "1. open": "221.5600",
            "2. high": "224.5900",
            "3. low": "220.1400",
            "4. close": "222.8500",
            "5. volume": "1979000"
        },
        "2018-07-25": {
            "1. open": "219.1600",
            "2. high": "227.5000",
            "3. low": "216.8900",
            "4. close": "226.5500",
            "5. volume": "1528000"
        },
        "2018-07-24": {
            "1. open": "229.8500",
            "2. high": "232.4300",
            "3. low": "219.3500",
            "4. close": "221.1400",
            "5. volume": "2192000"
        },
        "2018-07-23": {
            "1. open": "225.6400",
            "2. high": "229.3300",
            "3. low": "222.9000",
            "4. close": "228.0400",
            "5. volume": "1768000"
        },
        "2018-07-20": {
            "1. open": "226.9800",
            "2. high": "229.8900",
            "3. low": "224.8000",
            "4. close": "225.0300",
            "5. volume": "1639000"
        },
        "2018-07-19": {
            "1. open": "224.0100",
            "2. high": "228.2500",
            "3. low": "222.8100",
            "4. close": "227.4600",
            "5. volume": "1880000"
        },
        "2018-07-18": {
            "1. open": "223.3900",
            "2. high": "225.8800",
            "3. low": "221.0700",
            "4. close": "224.1400",
            "5. volume": "1788000"
        },
        "2018-07-17": {
            "1. open": "214.9900",
            "2. high": "224.8900",
            "3. low": "212.0700",
            "4. close": "222.8200",
            "5. volume": "2056000"
        },
        "2018-07-16": {
            "1. open": "218.9400",
            "2. high": "222.3400",
            "3. low": "216.5700",
            "4. close": "217.4300",
            "5. volume": "1217000"
        },
        "2018-07-13": {
            "1. open": "221.0000",
            "2. high": "221.8800",
            "3. low": "215.9900",
            "4. close": "218.8900",
            "5. volume": "1801000"
        },
        "2018-07-12": {
            "1. open": "214.0900",
            "2. high": "221.4500",
            "3. low": "213.4900",
            "4. close": "220.4600",
            "5. volume": "1966000"
        },
        "2018-07-11": {
            "1. open": "207.0400",
            "2. high": "213.7300",
            "3. low": "205.3200",
            "4. close": "212.4800",
            "5. volume": "1716000"
        },
        "2018-07-10": {
            "1. open": "208.6900",
            "2. high": "210.2500",
            "3. low": "207.1600",
            "4. close": "208.7500",
            "5. volume": "1437000"
        },
        "2018-07-09": {
            "1. open": "207.4800",
            "2. high": "209.3100",
            "3. low": "201.6700",
            "4. close": "207.9300",
            "5. volume": "1965000"
        },
        "2018-07-06": {
            "1. open": "200.2600",
            "2. high": "206.0900",
            "3. low": "199.6600",
            "4. close": "205.6100",
            "5. volume": "1685000"
        },
        "2018-07-05": {
            "1. open": "201.6400",
            "2. high": "201.8200",
            "3. low": "196.8900",
            "4. close": "200.3700",
            "5. volume": "1706000"
        },
        "2018-07-04": {
            "1. open": "198.2100",
            "2. high": "206.0000",
            "3. low": "198.0200",
            "4. close": "202.3200",
            "5. volume": "1454000"
        },
        "2018-07-03": {
            "1. open": "196.2100",
            "2. high": "200.0000",
            "3. low": "193.5000",
            "4. close": "197.8500",
            "5. volume": "2116000"
        },
        "2018-06-29": {
            "1. open": "196.9700",
            "2. high": "197.7500",
            "3. low": "191.1000",
            "4. close": "191.7100",
            "5. volume": "2354000"
        },
        "2018-06-28": {
            "1. open": "190.0000",
            "2. high": "196.1700",
            "3. low": "186.3100",
            "4. close": "194.5300",
            "5. volume": "3074000"
        },
        "2018-06-27": {
            "1. open": "207.8400",
            "2. high": "207.8400",
            "3. low": "192.0200",
            "4. close": "193.6100",
            "5. volume": "4716000"
        },
        "2018-06-26": {
            "1. open": "205.0700",
            "2. high": "211.1600",
            "3. low": "205.0700",
            "4. close": "205.8800",
            "5. volume": "3627000"
        },
        "2018-06-25": {
            "1. open": "213.4900",
            "2. high": "213.4900",
            "3. low": "201.0000",
            "4. close": "203.6000",
            "5. volume": "3907000"
        },
        "2018-06-22": {
            "1. open": "221.9500",
            "2. high": "221.9500",
            "3. low": "213.3600",
            "4. close": "216.1700",
            "5. volume": "2881000"
        },
        "2018-06-21": {
            "1. open": "230.4100",
            "2. high": "231.5000",
            "3. low": "218.4900",
            "4. close": "218.6000",
            "5. volume": "3674000"
        },
        "2018-06-20": {
            "1. open": "228.5200",
            "2. high": "232.6500",
            "3. low": "228.5200",
            "4. close": "229.3400",
            "5. volume": "1915000"
        },
        "2018-06-19": {
            "1. open": "225.8500",
            "2. high": "228.9700",
            "3. low": "222.2200",
            "4. close": "226.4200",
            "5. volume": "2493000"
        },
        "2018-06-18": {
            "1. open": "220.1100",
            "2. high": "228.2500",
            "3. low": "219.9600",
            "4. close": "228.1400",
            "5. volume": "1850000"
        },
        "2018-06-15": {
            "1. open": "219.5000",
            "2. high": "223.2900",
            "3. low": "216.8200",
            "4. close": "221.9900",
            "5. volume": "2281000"
        },
        "2018-06-14": {
            "1. open": "215.3400",
            "2. high": "220.6000",
            "3. low": "215.3400",
            "4. close": "220.2100",
            "5. volume": "2025000"
        },
        "2018-06-13": {
            "1. open": "215.0000",
            "2. high": "221.8400",
            "3. low": "213.0800",
            "4. close": "214.5800",
            "5. volume": "2561000"
        },
        "2018-06-12": {
            "1. open": "208.2900",
            "2. high": "215.9000",
            "3. low": "208.2700",
            "4. close": "215.0400",
            "5. volume": "2427000"
        },
        "2018-06-11": {
            "1. open": "211.5100",
            "2. high": "214.2500",
            "3. low": "207.8100",
            "4. close": "208.1500",
            "5. volume": "1525000"
        },
        "2018-06-08": {
            "1. open": "207.8600",
            "2. high": "212.6500",
            "3. low": "206.0000",
            "4. close": "210.6800",
            "5. volume": "1827000"
        },
        "2018-06-07": {
            "1. open": "214.4300",
            "2. high": "214.8000",
            "3. low": "206.1400",
            "4. close": "209.2000",
            "5. volume": "2814000"
        },
        "2018-06-06": {
            "1. open": "209.4200",
            "2. high": "214.5000",
            "3. low": "206.7200",
            "4. close": "214.4400",
            "5. volume": "2474000"
        },
        "2018-06-05": {
            "1. open": "203.6700",
            "2. high": "211.3700",
            "3. low": "203.6700",
            "4. close": "209.0600",
            "5. volume": "2338000"
        },
        "2018-06-04": {
            "1. open": "196.0500",
            "2. high": "204.0700",
            "3. low": "196.0500",
            "4. close": "202.6200",
            "5. volume": "2695000"
        },
        "2018-06-01": {
            "1. open": "193.7900",
            "2. high": "196.7000",
            "3. low": "191.5500",
            "4. close": "195.4100",
            "5. volume": "2383000"
        },
        "2018-05-31": {
            "1. open": "187.5100",
            "2. high": "194.3300",
            "3. low": "187.5100",
            "4. close": "192.3300",
            "5. volume": "3553000"
        },
        "2018-05-30": {
            "1. open": "187.3700",
            "2. high": "189.5200",
            "3. low": "186.8300",
            "4. close": "188.0100",
            "5. volume": "1785000"
        },
        "2018-05-29": {
            "1. open": "186.2600",
            "2. high": "189.1100",
            "3. low": "184.7300",
            "4. close": "186.5100",
            "5. volume": "1699000"
        },
        "2018-05-28": {
            "1. open": "185.6100",
            "2. high": "188.4400",
            "3. low": "185.0500",
            "4. close": "187.9000",
            "5. volume": "664000"
        },
        "2018-05-25": {
            "1. open": "185.0200",
            "2. high": "187.6500",
            "3. low": "184.8500",
            "4. close": "186.0000",
            "5. volume": "1591000"
        },
        "2018-05-24": {
            "1. open": "180.5500",
            "2. high": "185.2200",
            "3. low": "180.5500",
            "4. close": "184.1900",
            "5. volume": "1964000"
        },
        "2018-05-23": {
            "1. open": "177.0000",
            "2. high": "181.8000",
            "3. low": "177.0000",
            "4. close": "180.5500",
            "5. volume": "2228000"
        },
        "2018-05-22": {
            "1. open": "179.2800",
            "2. high": "182.3900",
            "3. low": "175.5400",
            "4. close": "177.6600",
            "5. volume": "5282000"
        },
        "2018-05-18": {
            "1. open": "186.5000",
            "2. high": "190.2500",
            "3. low": "186.5000",
            "4. close": "189.2500",
            "5. volume": "1703000"
        },
        "2018-05-17": {
            "1. open": "182.0000",
            "2. high": "187.7400",
            "3. low": "181.4600",
            "4. close": "186.8200",
            "5. volume": "2234000"
        },
        "2018-05-16": {
            "1. open": "182.1200",
            "2. high": "185.0500",
            "3. low": "181.7900",
            "4. close": "181.8700",
            "5. volume": "1631000"
        },
        "2018-05-15": {
            "1. open": "182.0000",
            "2. high": "183.6400",
            "3. low": "178.2000",
            "4. close": "183.5000",
            "5. volume": "1620000"
        },
        "2018-05-14": {
            "1. open": "185.1000",
            "2. high": "189.4900",
            "3. low": "182.0850",
            "4. close": "182.3000",
            "5. volume": "2425000"
        },
        "2018-05-11": {
            "1. open": "186.4000",
            "2. high": "187.3200",
            "3. low": "182.5000",
            "4. close": "184.5300",
            "5. volume": "2059000"
        },
        "2018-05-10": {
            "1. open": "187.5700",
            "2. high": "188.1900",
            "3. low": "185.7800",
            "4. close": "186.4000",
            "5. volume": "1945000"
        },
        "2018-05-09": {
            "1. open": "186.9700",
            "2. high": "188.3200",
            "3. low": "184.5400",
            "4. close": "187.6000",
            "5. volume": "2905000"
        },
        "2018-05-08": {
            "1. open": "180.0000",
            "2. high": "189.0300",
            "3. low": "179.4700",
            "4. close": "185.5100",
            "5. volume": "3697000"
        },
        "2018-05-07": {
            "1. open": "176.8100",
            "2. high": "178.8600",
            "3. low": "175.5600",
            "4. close": "178.5500",
            "5. volume": "2715000"
        },
        "2018-05-04": {
            "1. open": "173.5000",
            "2. high": "177.4750",
            "3. low": "171.0000",
            "4. close": "174.9500",
            "5. volume": "2227000"
        },
        "2018-05-03": {
            "1. open": "158.7900",
            "2. high": "174.0400",
            "3. low": "158.7900",
            "4. close": "173.4900",
            "5. volume": "4060000"
        },
        "2018-05-02": {
            "1. open": "162.0200",
            "2. high": "167.1500",
            "3. low": "157.4800",
            "4. close": "160.9900",
            "5. volume": "4454000"
        },
        "2018-05-01": {
            "1. open": "160.9900",
            "2. high": "164.5400",
            "3. low": "153.2500",
            "4. close": "163.5000",
            "5. volume": "6978000"
        },
        "2018-04-30": {
            "1. open": "162.5300",
            "2. high": "172.4700",
            "3. low": "162.5300",
            "4. close": "172.0100",
            "5. volume": "3795000"
        },
        "2018-04-27": {
            "1. open": "163.0000",
            "2. high": "163.5000",
            "3. low": "159.8800",
            "4. close": "160.8300",
            "5. volume": "1965000"
        },
        "2018-04-26": {
            "1. open": "156.1200",
            "2. high": "161.5000",
            "3. low": "156.1200",
            "4. close": "160.1100",
            "5. volume": "2221000"
        },
        "2018-04-25": {
            "1. open": "158.2100",
            "2. high": "158.5800",
            "3. low": "152.7200",
            "4. close": "154.0400",
            "5. volume": "2356000"
        },
        "2018-04-24": {
            "1. open": "159.3300",
            "2. high": "162.5500",
            "3. low": "156.0000",
            "4. close": "157.9300",
            "5. volume": "2813000"
        },
        "2018-04-23": {
            "1. open": "162.7400",
            "2. high": "162.9100",
            "3. low": "155.5000",
            "4. close": "157.9500",
            "5. volume": "2658000"
        },
        "2018-04-20": {
            "1. open": "161.0200",
            "2. high": "162.3900",
            "3. low": "159.6400",
            "4. close": "161.8600",
            "5. volume": "2130000"
        },
        "2018-04-19": {
            "1. open": "159.4700",
            "2. high": "163.3300",
            "3. low": "158.3400",
            "4. close": "160.2700",
            "5. volume": "1658000"
        },
        "2018-04-18": {
            "1. open": "159.7600",
            "2. high": "162.0500",
            "3. low": "155.2900",
            "4. close": "161.1200",
            "5. volume": "2675000"
        },
        "2018-04-17": {
            "1. open": "147.8400",
            "2. high": "159.7500",
            "3. low": "147.8400",
            "4. close": "158.0400",
            "5. volume": "3739000"
        },
        "2018-04-16": {
            "1. open": "148.2700",
            "2. high": "148.2700",
            "3. low": "143.0100",
            "4. close": "146.7800",
            "5. volume": "1934000"
        },
        "2018-04-13": {
            "1. open": "153.0400",
            "2. high": "153.5600",
            "3. low": "146.8500",
            "4. close": "148.0000",
            "5. volume": "2427000"
        },
        "2018-04-12": {
            "1. open": "151.9100",
            "2. high": "152.9900",
            "3. low": "150.2500",
            "4. close": "151.9800",
            "5. volume": "1628000"
        },
        "2018-04-11": {
            "1. open": "154.3200",
            "2. high": "156.0400",
            "3. low": "150.0500",
            "4. close": "150.0500",
            "5. volume": "2194000"
        },
        "2018-04-10": {
            "1. open": "154.9900",
            "2. high": "155.6300",
            "3. low": "150.1100",
            "4. close": "154.6500",
            "5. volume": "3191000"
        },
        "2018-04-09": {
            "1. open": "151.0600",
            "2. high": "157.0900",
            "3. low": "151.0000",
            "4. close": "151.1800",
            "5. volume": "3224000"
        },
        "2018-04-06": {
            "1. open": "151.9400",
            "2. high": "153.6500",
            "3. low": "148.2900",
            "4. close": "149.8100",
            "5. volume": "1691000"
        },
        "2018-04-05": {
            "1. open": "157.8000",
            "2. high": "160.7500",
            "3. low": "152.7300",
            "4. close": "153.4600",
            "5. volume": "3419000"
        },
        "2018-04-04": {
            "1. open": "145.9900",
            "2. high": "154.8800",
            "3. low": "145.1500",
            "4. close": "154.0500",
            "5. volume": "3019000"
        },
        "2018-04-03": {
            "1. open": "158.6600",
            "2. high": "161.0100",
            "3. low": "150.9500",
            "4. close": "152.7200",
            "5. volume": "2865000"
        },
        "2018-04-02": {
            "1. open": "161.4200",
            "2. high": "164.3100",
            "3. low": "155.6200",
            "4. close": "157.6600",
            "5. volume": "2952000"
        },
        "2018-03-29": {
            "1. open": "156.0000",
            "2. high": "162.6400",
            "3. low": "153.0400",
            "4. close": "160.3200",
            "5. volume": "5334000"
        },
        "2018-03-28": {
            "1. open": "162.9100",
            "2. high": "164.7400",
            "3. low": "156.0000",
            "4. close": "157.0000",
            "5. volume": "5245000"
        },
        "2018-03-27": {
            "1. open": "174.9300",
            "2. high": "179.0300",
            "3. low": "164.1000",
            "4. close": "165.6500",
            "5. volume": "4499000"
        },
        "2018-03-26": {
            "1. open": "187.0100",
            "2. high": "190.7500",
            "3. low": "168.6200",
            "4. close": "176.0100",
            "5. volume": "5394000"
        },
        "2018-03-23": {
            "1. open": "187.9800",
            "2. high": "189.5700",
            "3. low": "181.9400",
            "4. close": "182.6500",
            "5. volume": "3572000"
        },
        "2018-03-22": {
            "1. open": "190.0000",
            "2. high": "197.1000",
            "3. low": "187.9100",
            "4. close": "188.0000",
            "5. volume": "3908000"
        },
        "2018-03-21": {
            "1. open": "199.5200",
            "2. high": "199.6800",
            "3. low": "192.1000",
            "4. close": "193.0000",
            "5. volume": "4578000"
        },
        "2018-03-20": {
            "1. open": "190.2500",
            "2. high": "202.4500",
            "3. low": "189.7500",
            "4. close": "200.2800",
            "5. volume": "6281000"
        },
        "2018-03-19": {
            "1. open": "191.4300",
            "2. high": "193.8900",
            "3. low": "187.2500",
            "4. close": "190.3600",
            "5. volume": "3434000"
        },
        "2018-03-16": {
            "1. open": "192.8600",
            "2. high": "193.6100",
            "3. low": "190.4700",
            "4. close": "192.5300",
            "5. volume": "3335000"
        },
        "2018-03-15": {
            "1. open": "191.3300",
            "2. high": "194.3400",
            "3. low": "190.6600",
            "4. close": "192.8600",
            "5. volume": "2967000"
        },
        "2018-03-14": {
            "1. open": "188.9300",
            "2. high": "191.9900",
            "3. low": "186.1100",
            "4. close": "189.2900",
            "5. volume": "2434000"
        },
        "2018-03-13": {
            "1. open": "190.5500",
            "2. high": "191.8500",
            "3. low": "187.3450",
            "4. close": "188.6000",
            "5. volume": "2974000"
        },
        "2018-03-12": {
            "1. open": "192.5000",
            "2. high": "192.9000",
            "3. low": "189.1500",
            "4. close": "190.1000",
            "5. volume": "2455000"
        },
        "2018-03-09": {
            "1. open": "192.7800",
            "2. high": "192.8550",
            "3. low": "189.6000",
            "4. close": "191.4300",
            "5. volume": "3468000"
        },
        "2018-03-08": {
            "1. open": "186.8700",
            "2. high": "191.2800",
            "3. low": "186.7400",
            "4. close": "189.8600",
            "5. volume": "4373000"
        },
        "2018-03-07": {
            "1. open": "180.2600",
            "2. high": "186.6300",
            "3. low": "179.7000",
            "4. close": "185.0000",
            "5. volume": "4221000"
        },
        "2018-03-06": {
            "1. open": "181.3100",
            "2. high": "184.9200",
            "3. low": "180.5000",
            "4. close": "182.5200",
            "5. volume": "3121000"
        },
        "2018-03-05": {
            "1. open": "175.8000",
            "2. high": "181.6200",
            "3. low": "174.0700",
            "4. close": "180.8000",
            "5. volume": "3792000"
        },
        "2018-03-02": {
            "1. open": "173.5700",
            "2. high": "177.2300",
            "3. low": "173.1600",
            "4. close": "176.4200",
            "5. volume": "4907000"
        },
        "2018-03-01": {
            "1. open": "176.6900",
            "2. high": "178.2200",
            "3. low": "171.3600",
            "4. close": "175.6200",
            "5. volume": "4983000"
        },
        "2018-02-28": {
            "1. open": "177.5100",
            "2. high": "179.7000",
            "3. low": "177.1400",
            "4. close": "177.5000",
            "5. volume": "6411000"
        },
        "2018-02-27": {
            "1. open": "173.1500",
            "2. high": "177.7700",
            "3. low": "172.6100",
            "4. close": "176.1100",
            "5. volume": "4104000"
        },
        "2018-02-26": {
            "1. open": "174.9900",
            "2. high": "175.5700",
            "3. low": "171.4400",
            "4. close": "172.5500",
            "5. volume": "3514000"
        },
        "2018-02-23": {
            "1. open": "172.4800",
            "2. high": "173.4500",
            "3. low": "168.9800",
            "4. close": "173.2800",
            "5. volume": "3382000"
        },
        "2018-02-22": {
            "1. open": "170.2300",
            "2. high": "173.7000",
            "3. low": "169.3400",
            "4. close": "170.5200",
            "5. volume": "5243000"
        },
        "2018-02-21": {
            "1. open": "173.5900",
            "2. high": "173.9800",
            "3. low": "168.5900",
            "4. close": "168.6400",
            "5. volume": "8660000"
        },
        "2018-02-20": {
            "1. open": "172.4900",
            "2. high": "184.3500",
            "3. low": "172.4500",
            "4. close": "180.6800",
            "5. volume": "6014000"
        },
        "2018-02-16": {
            "1. open": "170.6600",
            "2. high": "174.0000",
            "3. low": "168.5000",
            "4. close": "172.6000",
            "5. volume": "5753000"
        },
        "2018-02-15": {
            "1. open": "168.5100",
            "2. high": "175.9900",
            "3. low": "163.1200",
            "4. close": "171.9100",
            "5. volume": "8950000"
        },
        "2018-02-14": {
            "1. open": "158.0000",
            "2. high": "173.1600",
            "3. low": "157.9800",
            "4. close": "171.4900",
            "5. volume": "8146000"
        },
        "2018-02-13": {
            "1. open": "161.2500",
            "2. high": "164.4100",
            "3. low": "157.7500",
            "4. close": "158.7200",
            "5. volume": "5151000"
        },
        "2018-02-12": {
            "1. open": "155.2700",
            "2. high": "162.3900",
            "3. low": "154.0000",
            "4. close": "161.0500",
            "5. volume": "6872000"
        },
        "2018-02-09": {
            "1. open": "151.2600",
            "2. high": "156.1300",
            "3. low": "144.0900",
            "4. close": "150.3800",
            "5. volume": "9012000"
        },
        "2018-02-08": {
            "1. open": "155.4000",
            "2. high": "159.7800",
            "3. low": "149.4300",
            "4. close": "149.5000",
            "5. volume": "5709000"
        },
        "2018-02-07": {
            "1. open": "154.2200",
            "2. high": "160.3000",
            "3. low": "152.2500",
            "4. close": "154.9400",
            "5. volume": "4621000"
        },
        "2018-02-06": {
            "1. open": "143.7900",
            "2. high": "153.5700",
            "3. low": "140.7000",
            "4. close": "152.6600",
            "5. volume": "8686000"
        },
        "2018-02-05": {
            "1. open": "150.3300",
            "2. high": "158.7500",
            "3. low": "148.5200",
            "4. close": "149.1200",
            "5. volume": "6543000"
        },
        "2018-02-02": {
            "1. open": "154.6500",
            "2. high": "159.2800",
            "3. low": "152.7500",
            "4. close": "155.4500",
            "5. volume": "5751000"
        },
        "2018-02-01": {
            "1. open": "155.9800",
            "2. high": "160.9700",
            "3. low": "154.2800",
            "4. close": "154.9000",
            "5. volume": "3111000"
        },
        "2018-01-31": {
            "1. open": "154.7400",
            "2. high": "158.0800",
            "3. low": "154.2100",
            "4. close": "157.0400",
            "5. volume": "3423000"
        },
        "2018-01-30": {
            "1. open": "150.5000",
            "2. high": "155.0300",
            "3. low": "147.0100",
            "4. close": "153.0100",
            "5. volume": "4882000"
        },
        "2018-01-29": {
            "1. open": "159.9900",
            "2. high": "160.3100",
            "3. low": "154.6200",
            "4. close": "156.8700",
            "5. volume": "2832000"
        },
        "2018-01-26": {
            "1. open": "156.0000",
            "2. high": "160.6900",
            "3. low": "153.1700",
            "4. close": "159.0700",
            "5. volume": "3469000"
        },
        "2018-01-25": {
            "1. open": "148.4600",
            "2. high": "155.6000",
            "3. low": "148.1700",
            "4. close": "154.3000",
            "5. volume": "4093000"
        },
        "2018-01-24": {
            "1. open": "147.9000",
            "2. high": "150.4800",
            "3. low": "146.1500",
            "4. close": "147.5200",
            "5. volume": "2481000"
        },
        "2018-01-23": {
            "1. open": "149.6400",
            "2. high": "149.6700",
            "3. low": "144.7900",
            "4. close": "147.3100",
            "5. volume": "2278000"
        },
        "2018-01-22": {
            "1. open": "143.5100",
            "2. high": "149.1000",
            "3. low": "143.5100",
            "4. close": "148.8700",
            "5. volume": "2206000"
        },
        "2018-01-19": {
            "1. open": "143.0300",
            "2. high": "144.4700",
            "3. low": "142.5000",
            "4. close": "144.4700",
            "5. volume": "2204000"
        },
        "2018-01-18": {
            "1. open": "142.0100",
            "2. high": "145.3800",
            "3. low": "142.0100",
            "4. close": "142.5500",
            "5. volume": "2922000"
        },
        "2018-01-17": {
            "1. open": "139.1000",
            "2. high": "143.6200",
            "3. low": "138.1500",
            "4. close": "142.7200",
            "5. volume": "3415000"
        },
        "2018-01-16": {
            "1. open": "142.8800",
            "2. high": "142.8800",
            "3. low": "138.3900",
            "4. close": "139.1300",
            "5. volume": "4163000"
        },
        "2018-01-15": {
            "1. open": "140.0100",
            "2. high": "143.1000",
            "3. low": "140.0100",
            "4. close": "142.8000",
            "5. volume": "1505000"
        },
        "2018-01-12": {
            "1. open": "139.2500",
            "2. high": "143.1000",
            "3. low": "138.9700",
            "4. close": "140.7600",
            "5. volume": "2560000"
        },
        "2018-01-11": {
            "1. open": "139.2600",
            "2. high": "139.9700",
            "3. low": "138.5000",
            "4. close": "139.1400",
            "5. volume": "1413000"
        },
        "2018-01-10": {
            "1. open": "136.9900",
            "2. high": "139.5300",
            "3. low": "136.2700",
            "4. close": "139.2900",
            "5. volume": "2097000"
        },
        "2018-01-09": {
            "1. open": "139.9000",
            "2. high": "141.5600",
            "3. low": "136.7600",
            "4. close": "137.9400",
            "5. volume": "1979000"
        },
        "2018-01-08": {
            "1. open": "137.1300",
            "2. high": "139.9300",
            "3. low": "136.7800",
            "4. close": "139.5100",
            "5. volume": "1825000"
        },
        "2018-01-05": {
            "1. open": "137.4700",
            "2. high": "138.6400",
            "3. low": "135.0000",
            "4. close": "137.2600",
            "5. volume": "3086000"
        },
        "2018-01-04": {
            "1. open": "135.9600",
            "2. high": "137.7400",
            "3. low": "134.3000",
            "4. close": "137.4600",
            "5. volume": "4098000"
        },
        "2018-01-03": {
            "1. open": "133.2700",
            "2. high": "135.5700",
            "3. low": "133.1200",
            "4. close": "135.1500",
            "5. volume": "4002000"
        },
        "2018-01-02": {
            "1. open": "127.3200",
            "2. high": "132.2300",
            "3. low": "126.6500",
            "4. close": "132.0600",
            "5. volume": "2510000"
        },
        "2017-12-29": {
            "1. open": "128.5900",
            "2. high": "128.7200",
            "3. low": "126.0600",
            "4. close": "127.1100",
            "5. volume": "2282000"
        },
        "2017-12-28": {
            "1. open": "132.6000",
            "2. high": "132.6000",
            "3. low": "127.7500",
            "4. close": "128.6200",
            "5. volume": "2134000"
        },
        "2017-12-27": {
            "1. open": "132.3500",
            "2. high": "132.9400",
            "3. low": "130.6300",
            "4. close": "132.2000",
            "5. volume": "1560000"
        },
        "2017-12-22": {
            "1. open": "133.3000",
            "2. high": "133.3000",
            "3. low": "130.6300",
            "4. close": "131.9900",
            "5. volume": "1423000"
        },
        "2017-12-21": {
            "1. open": "135.3900",
            "2. high": "135.7100",
            "3. low": "133.1600",
            "4. close": "133.4700",
            "5. volume": "1686000"
        },
        "2017-12-20": {
            "1. open": "136.7000",
            "2. high": "137.1800",
            "3. low": "133.2000",
            "4. close": "134.9900",
            "5. volume": "2039000"
        },
        "2017-12-19": {
            "1. open": "138.2500",
            "2. high": "138.5800",
            "3. low": "136.0000",
            "4. close": "136.0000",
            "5. volume": "2272000"
        },
        "2017-12-18": {
            "1. open": "137.0000",
            "2. high": "138.9600",
            "3. low": "136.9300",
            "4. close": "138.3300",
            "5. volume": "2807000"
        },
        "2017-12-15": {
            "1. open": "132.2900",
            "2. high": "136.8500",
            "3. low": "131.6900",
            "4. close": "135.2000",
            "5. volume": "5344000"
        },
        "2017-12-14": {
            "1. open": "132.7700",
            "2. high": "134.3800",
            "3. low": "131.0000",
            "4. close": "131.5900",
            "5. volume": "1783000"
        },
        "2017-12-13": {
            "1. open": "131.3300",
            "2. high": "133.8000",
            "3. low": "130.9100",
            "4. close": "132.3900",
            "5. volume": "2391000"
        },
        "2017-12-12": {
            "1. open": "133.3100",
            "2. high": "133.7000",
            "3. low": "129.4900",
            "4. close": "130.4800",
            "5. volume": "3215000"
        },
        "2017-12-11": {
            "1. open": "130.0400",
            "2. high": "135.0200",
            "3. low": "130.0400",
            "4. close": "133.8000",
            "5. volume": "3935000"
        },
        "2017-12-08": {
            "1. open": "131.0900",
            "2. high": "132.2400",
            "3. low": "128.6300",
            "4. close": "129.5000",
            "5. volume": "3824000"
        },
        "2017-12-07": {
            "1. open": "123.6200",
            "2. high": "128.4400",
            "3. low": "123.4700",
            "4. close": "128.2800",
            "5. volume": "4053000"
        },
        "2017-12-06": {
            "1. open": "120.0000",
            "2. high": "122.6500",
            "3. low": "119.7500",
            "4. close": "122.3700",
            "5. volume": "5520000"
        },
        "2017-12-05": {
            "1. open": "121.2600",
            "2. high": "124.9300",
            "3. low": "117.1100",
            "4. close": "120.9500",
            "5. volume": "4944000"
        },
        "2017-12-04": {
            "1. open": "133.7400",
            "2. high": "133.7400",
            "3. low": "122.4400",
            "4. close": "122.6400",
            "5. volume": "6593000"
        },
        "2017-12-01": {
            "1. open": "133.1700",
            "2. high": "133.5000",
            "3. low": "127.2500",
            "4. close": "130.8400",
            "5. volume": "4481000"
        },
        "2017-11-30": {
            "1. open": "136.0100",
            "2. high": "136.0400",
            "3. low": "133.1100",
            "4. close": "135.1600",
            "5. volume": "5630000"
        },
        "2017-11-29": {
            "1. open": "143.0200",
            "2. high": "143.4400",
            "3. low": "129.6100",
            "4. close": "133.4000",
            "5. volume": "8149000"
        },
        "2017-11-28": {
            "1. open": "146.1100",
            "2. high": "146.1100",
            "3. low": "141.6000",
            "4. close": "143.4900",
            "5. volume": "3498000"
        },
        "2017-11-27": {
            "1. open": "145.3700",
            "2. high": "148.9700",
            "3. low": "144.0500",
            "4. close": "144.6900",
            "5. volume": "4445000"
        },
        "2017-11-24": {
            "1. open": "141.5100",
            "2. high": "143.0100",
            "3. low": "140.9400",
            "4. close": "142.2000",
            "5. volume": "1847000"
        },
        "2017-11-23": {
            "1. open": "140.3100",
            "2. high": "141.8800",
            "3. low": "140.3100",
            "4. close": "141.1400",
            "5. volume": "740000"
        },
        "2017-11-22": {
            "1. open": "140.8500",
            "2. high": "142.1500",
            "3. low": "137.1100",
            "4. close": "140.3000",
            "5. volume": "2655000"
        },
        "2017-11-21": {
            "1. open": "140.6500",
            "2. high": "143.3600",
            "3. low": "140.0600",
            "4. close": "140.8500",
            "5. volume": "4685000"
        },
        "2017-11-20": {
            "1. open": "134.4100",
            "2. high": "139.4800",
            "3. low": "134.0000",
            "4. close": "139.0000",
            "5. volume": "3898000"
        },
        "2017-11-17": {
            "1. open": "132.6200",
            "2. high": "135.2500",
            "3. low": "132.4300",
            "4. close": "133.8200",
            "5. volume": "3311000"
        },
        "2017-11-16": {
            "1. open": "126.0500",
            "2. high": "133.5500",
            "3. low": "125.9200",
            "4. close": "132.5100",
            "5. volume": "6048000"
        },
        "2017-11-15": {
            "1. open": "124.2700",
            "2. high": "127.0600",
            "3. low": "124.2700",
            "4. close": "125.0100",
            "5. volume": "2465000"
        },
        "2017-11-14": {
            "1. open": "123.7500",
            "2. high": "127.3100",
            "3. low": "123.7500",
            "4. close": "125.9700",
            "5. volume": "2774000"
        },
        "2017-11-13": {
            "1. open": "125.4600",
            "2. high": "126.1600",
            "3. low": "124.4700",
            "4. close": "125.6800",
            "5. volume": "2289000"
        },
        "2017-11-10": {
            "1. open": "122.5800",
            "2. high": "127.8400",
            "3. low": "122.4500",
            "4. close": "126.9700",
            "5. volume": "4754000"
        },
        "2017-11-09": {
            "1. open": "124.8800",
            "2. high": "125.1500",
            "3. low": "121.2700",
            "4. close": "123.0900",
            "5. volume": "4565000"
        },
        "2017-11-08": {
            "1. open": "126.5900",
            "2. high": "127.3000",
            "3. low": "125.6000",
            "4. close": "126.5200",
            "5. volume": "2617000"
        },
        "2017-11-07": {
            "1. open": "127.5000",
            "2. high": "128.5300",
            "3. low": "125.8000",
            "4. close": "127.4800",
            "5. volume": "2417000"
        },
        "2017-11-06": {
            "1. open": "127.6000",
            "2. high": "128.7500",
            "3. low": "126.1000",
            "4. close": "126.9800",
            "5. volume": "2317000"
        },
        "2017-11-03": {
            "1. open": "128.6100",
            "2. high": "129.7300",
            "3. low": "125.7900",
            "4. close": "126.0600",
            "5. volume": "3449000"
        },
        "2017-11-02": {
            "1. open": "122.5000",
            "2. high": "129.0700",
            "3. low": "122.2500",
            "4. close": "128.0500",
            "5. volume": "5843000"
        },
        "2017-11-01": {
            "1. open": "128.7800",
            "2. high": "129.6600",
            "3. low": "122.3500",
            "4. close": "123.6800",
            "5. volume": "8316000"
        },
        "2017-10-31": {
            "1. open": "131.3300",
            "2. high": "135.0000",
            "3. low": "121.8900",
            "4. close": "128.2600",
            "5. volume": "13328000"
        },
        "2017-10-30": {
            "1. open": "139.6500",
            "2. high": "140.2800",
            "3. low": "135.0200",
            "4. close": "140.2200",
            "5. volume": "6029000"
        },
        "2017-10-27": {
            "1. open": "137.9100",
            "2. high": "139.0300",
            "3. low": "135.8200",
            "4. close": "137.5900",
            "5. volume": "6542000"
        },
        "2017-10-26": {
            "1. open": "132.4400",
            "2. high": "135.3100",
            "3. low": "131.6900",
            "4. close": "133.8800",
            "5. volume": "4460000"
        },
        "2017-10-25": {
            "1. open": "136.1400",
            "2. high": "137.5100",
            "3. low": "129.0200",
            "4. close": "131.9900",
            "5. volume": "8466000"
        },
        "2017-10-24": {
            "1. open": "130.1600",
            "2. high": "136.3600",
            "3. low": "130.1600",
            "4. close": "135.1300",
            "5. volume": "5920000"
        },
        "2017-10-23": {
            "1. open": "130.5000",
            "2. high": "131.6900",
            "3. low": "128.2000",
            "4. close": "130.1500",
            "5. volume": "4904000"
        },
        "2017-10-20": {
            "1. open": "124.7000",
            "2. high": "129.3100",
            "3. low": "124.0700",
            "4. close": "129.0300",
            "5. volume": "4519000"
        },
        "2017-10-19": {
            "1. open": "122.5300",
            "2. high": "122.9500",
            "3. low": "120.2000",
            "4. close": "122.7100",
            "5. volume": "4326000"
        },
        "2017-10-18": {
            "1. open": "120.6600",
            "2. high": "124.3400",
            "3. low": "120.0600",
            "4. close": "123.3000",
            "5. volume": "3489000"
        },
        "2017-10-17": {
            "1. open": "121.8900",
            "2. high": "122.3200",
            "3. low": "119.7800",
            "4. close": "120.5700",
            "5. volume": "3388000"
        },
        "2017-10-16": {
            "1. open": "118.2500",
            "2. high": "121.7600",
            "3. low": "117.0100",
            "4. close": "121.3700",
            "5. volume": "4216000"
        },
        "2017-10-13": {
            "1. open": "117.2700",
            "2. high": "118.7800",
            "3. low": "116.9800",
            "4. close": "117.7600",
            "5. volume": "3137000"
        },
        "2017-10-12": {
            "1. open": "120.1000",
            "2. high": "121.5000",
            "3. low": "117.3100",
            "4. close": "117.4800",
            "5. volume": "5598000"
        },
        "2017-10-11": {
            "1. open": "114.6500",
            "2. high": "120.8200",
            "3. low": "114.6500",
            "4. close": "118.4000",
            "5. volume": "13545000"
        },
        "2017-10-10": {
            "1. open": "121.3300",
            "2. high": "123.6700",
            "3. low": "111.6800",
            "4. close": "115.7600",
            "5. volume": "19890000"
        },
        "2017-10-06": {
            "1. open": "123.0500",
            "2. high": "125.9600",
            "3. low": "119.9800",
            "4. close": "122.9200",
            "5. volume": "11834000"
        },
        "2017-10-05": {
            "1. open": "121.6400",
            "2. high": "129.6600",
            "3. low": "117.0000",
            "4. close": "126.1900",
            "5. volume": "19476000"
        },
        "2017-10-04": {
            "1. open": "145.8200",
            "2. high": "145.8800",
            "3. low": "125.8000",
            "4. close": "128.9500",
            "5. volume": "24982000"
        },
        "2017-10-03": {
            "1. open": "149.9500",
            "2. high": "150.9000",
            "3. low": "145.3100",
            "4. close": "145.7000",
            "5. volume": "4031000"
        },
        "2017-10-02": {
            "1. open": "146.1200",
            "2. high": "149.6600",
            "3. low": "146.1000",
            "4. close": "148.8300",
            "5. volume": "2625000"
        },
        "2017-09-29": {
            "1. open": "145.6900",
            "2. high": "146.9500",
            "3. low": "144.0000",
            "4. close": "145.1200",
            "5. volume": "3477000"
        },
        "2017-09-28": {
            "1. open": "146.4200",
            "2. high": "146.9300",
            "3. low": "143.4000",
            "4. close": "144.8700",
            "5. volume": "2970000"
        },
        "2017-09-27": {
            "1. open": "141.8600",
            "2. high": "147.8600",
            "3. low": "141.2300",
            "4. close": "146.4800",
            "5. volume": "5067000"
        },
        "2017-09-26": {
            "1. open": "143.1400",
            "2. high": "145.5000",
            "3. low": "138.5700",
            "4. close": "140.0600",
            "5. volume": "4136000"
        },
        "2017-09-25": {
            "1. open": "147.6000",
            "2. high": "147.7500",
            "3. low": "140.2200",
            "4. close": "141.6400",
            "5. volume": "5000000"
        },
        "2017-09-22": {
            "1. open": "147.9900",
            "2. high": "149.4900",
            "3. low": "145.9600",
            "4. close": "148.4500",
            "5. volume": "2611000"
        },
        "2017-09-21": {
            "1. open": "146.9400",
            "2. high": "148.9000",
            "3. low": "143.5700",
            "4. close": "148.1800",
            "5. volume": "3475000"
        },
        "2017-09-20": {
            "1. open": "150.9500",
            "2. high": "151.3600",
            "3. low": "145.5000",
            "4. close": "146.9700",
            "5. volume": "4342000"
        },
        "2017-09-19": {
            "1. open": "151.8500",
            "2. high": "151.8800",
            "3. low": "150.0100",
            "4. close": "150.7500",
            "5. volume": "2954000"
        },
        "2017-09-18": {
            "1. open": "147.2300",
            "2. high": "151.7500",
            "3. low": "147.2300",
            "4. close": "150.6000",
            "5. volume": "3359000"
        },
        "2017-09-15": {
            "1. open": "146.2400",
            "2. high": "147.7100",
            "3. low": "145.4300",
            "4. close": "146.2100",
            "5. volume": "3454000"
        },
        "2017-09-14": {
            "1. open": "145.0100",
            "2. high": "147.5000",
            "3. low": "142.4000",
            "4. close": "146.4300",
            "5. volume": "3010000"
        },
        "2017-09-13": {
            "1. open": "146.9100",
            "2. high": "149.4000",
            "3. low": "143.8300",
            "4. close": "145.2500",
            "5. volume": "4754000"
        },
        "2017-09-12": {
            "1. open": "144.6400",
            "2. high": "147.2200",
            "3. low": "142.1400",
            "4. close": "146.6900",
            "5. volume": "4683000"
        },
        "2017-09-11": {
            "1. open": "140.0000",
            "2. high": "143.6900",
            "3. low": "139.5700",
            "4. close": "143.0100",
            "5. volume": "3947000"
        },
        "2017-09-08": {
            "1. open": "137.5300",
            "2. high": "139.3500",
            "3. low": "136.4100",
            "4. close": "138.0300",
            "5. volume": "2846000"
        },
        "2017-09-07": {
            "1. open": "134.0100",
            "2. high": "137.7100",
            "3. low": "133.9500",
            "4. close": "137.5000",
            "5. volume": "3007000"
        },
        "2017-09-06": {
            "1. open": "137.9800",
            "2. high": "138.9000",
            "3. low": "133.0000",
            "4. close": "134.5700",
            "5. volume": "4287000"
        },
        "2017-09-05": {
            "1. open": "136.7700",
            "2. high": "138.4800",
            "3. low": "133.7400",
            "4. close": "137.1000",
            "5. volume": "3870000"
        },
        "2017-09-01": {
            "1. open": "138.7500",
            "2. high": "138.7500",
            "3. low": "136.1300",
            "4. close": "137.3000",
            "5. volume": "2873000"
        },
        "2017-08-31": {
            "1. open": "137.4100",
            "2. high": "139.4100",
            "3. low": "135.8500",
            "4. close": "138.0000",
            "5. volume": "6506000"
        },
        "2017-08-30": {
            "1. open": "131.8100",
            "2. high": "137.2700",
            "3. low": "131.7200",
            "4. close": "136.8200",
            "5. volume": "4995000"
        },
        "2017-08-29": {
            "1. open": "127.3000",
            "2. high": "131.5000",
            "3. low": "126.7800",
            "4. close": "130.6900",
            "5. volume": "3394000"
        },
        "2017-08-28": {
            "1. open": "129.2800",
            "2. high": "130.8800",
            "3. low": "126.6600",
            "4. close": "129.7500",
            "5. volume": "2813000"
        },
        "2017-08-25": {
            "1. open": "134.0000",
            "2. high": "134.0000",
            "3. low": "128.1800",
            "4. close": "129.4500",
            "5. volume": "4129000"
        },
        "2017-08-24": {
            "1. open": "128.9500",
            "2. high": "133.9500",
            "3. low": "128.7200",
            "4. close": "133.5000",
            "5. volume": "6838000"
        },
        "2017-08-23": {
            "1. open": "123.1200",
            "2. high": "128.9800",
            "3. low": "122.6800",
            "4. close": "128.5900",
            "5. volume": "4925000"
        },
        "2017-08-22": {
            "1. open": "121.6900",
            "2. high": "124.2500",
            "3. low": "121.1000",
            "4. close": "123.8800",
            "5. volume": "3152000"
        },
        "2017-08-21": {
            "1. open": "119.1200",
            "2. high": "121.2600",
            "3. low": "119.1200",
            "4. close": "121.1500",
            "5. volume": "3906000"
        },
        "2017-08-18": {
            "1. open": "118.0500",
            "2. high": "119.6000",
            "3. low": "117.1700",
            "4. close": "119.1200",
            "5. volume": "2681000"
        },
        "2017-08-17": {
            "1. open": "119.4800",
            "2. high": "121.0700",
            "3. low": "118.4900",
            "4. close": "118.5500",
            "5. volume": "5957000"
        },
        "2017-08-16": {
            "1. open": "119.2900",
            "2. high": "120.4300",
            "3. low": "118.2800",
            "4. close": "119.4300",
            "5. volume": "2772000"
        },
        "2017-08-15": {
            "1. open": "120.4600",
            "2. high": "120.5300",
            "3. low": "118.2200",
            "4. close": "118.6900",
            "5. volume": "2624000"
        },
        "2017-08-14": {
            "1. open": "118.9100",
            "2. high": "121.1600",
            "3. low": "118.6600",
            "4. close": "119.5900",
            "5. volume": "3519000"
        },
        "2017-08-11": {
            "1. open": "112.0100",
            "2. high": "117.9000",
            "3. low": "112.0100",
            "4. close": "116.3900",
            "5. volume": "4252000"
        },
        "2017-08-10": {
            "1. open": "119.6100",
            "2. high": "119.7500",
            "3. low": "112.2500",
            "4. close": "112.5700",
            "5. volume": "7134000"
        },
        "2017-08-09": {
            "1. open": "120.8000",
            "2. high": "122.6000",
            "3. low": "119.8500",
            "4. close": "120.9700",
            "5. volume": "3745000"
        },
        "2017-08-08": {
            "1. open": "124.3800",
            "2. high": "125.3000",
            "3. low": "121.5500",
            "4. close": "122.2300",
            "5. volume": "3579000"
        },
        "2017-08-04": {
            "1. open": "122.5200",
            "2. high": "124.2400",
            "3. low": "121.5000",
            "4. close": "121.8100",
            "5. volume": "2738000"
        },
        "2017-08-03": {
            "1. open": "125.7700",
            "2. high": "125.7700",
            "3. low": "121.4600",
            "4. close": "122.2800",
            "5. volume": "4096000"
        },
        "2017-08-02": {
            "1. open": "131.0000",
            "2. high": "131.4900",
            "3. low": "122.2300",
            "4. close": "123.7200",
            "5. volume": "8110000"
        },
        "2017-08-01": {
            "1. open": "128.3600",
            "2. high": "132.0000",
            "3. low": "123.2500",
            "4. close": "130.6100",
            "5. volume": "11535000"
        },
        "2017-07-31": {
            "1. open": "116.9900",
            "2. high": "117.9500",
            "3. low": "114.1800",
            "4. close": "114.8900",
            "5. volume": "4800000"
        },
        "2017-07-28": {
            "1. open": "111.7300",
            "2. high": "116.1700",
            "3. low": "110.0500",
            "4. close": "115.6600",
            "5. volume": "3299000"
        },
        "2017-07-27": {
            "1. open": "117.8300",
            "2. high": "119.2300",
            "3. low": "111.1100",
            "4. close": "113.8100",
            "5. volume": "6433000"
        },
        "2017-07-26": {
            "1. open": "116.2400",
            "2. high": "118.8800",
            "3. low": "116.2000",
            "4. close": "117.0000",
            "5. volume": "2767000"
        },
        "2017-07-25": {
            "1. open": "117.0500",
            "2. high": "117.1700",
            "3. low": "113.5800",
            "4. close": "115.1100",
            "5. volume": "2971000"
        },
        "2017-07-24": {
            "1. open": "112.0000",
            "2. high": "117.0400",
            "3. low": "111.9700",
            "4. close": "116.9100",
            "5. volume": "2644000"
        },
        "2017-07-21": {
            "1. open": "113.3100",
            "2. high": "114.4700",
            "3. low": "111.9900",
            "4. close": "112.1100",
            "5. volume": "2106000"
        },
        "2017-07-20": {
            "1. open": "116.7900",
            "2. high": "116.9500",
            "3. low": "113.5800",
            "4. close": "114.2800",
            "5. volume": "2315000"
        },
        "2017-07-19": {
            "1. open": "117.8500",
            "2. high": "118.9200",
            "3. low": "114.9600",
            "4. close": "115.9700",
            "5. volume": "1993000"
        },
        "2017-07-18": {
            "1. open": "114.2800",
            "2. high": "118.6000",
            "3. low": "113.6000",
            "4. close": "117.5800",
            "5. volume": "1929000"
        },
        "2017-07-17": {
            "1. open": "116.5100",
            "2. high": "117.9900",
            "3. low": "113.6500",
            "4. close": "115.0300",
            "5. volume": "2032000"
        },
        "2017-07-14": {
            "1. open": "119.5500",
            "2. high": "119.5500",
            "3. low": "116.4700",
            "4. close": "116.8000",
            "5. volume": "1673000"
        },
        "2017-07-13": {
            "1. open": "122.3600",
            "2. high": "123.5000",
            "3. low": "117.7800",
            "4. close": "118.5200",
            "5. volume": "2967000"
        },
        "2017-07-12": {
            "1. open": "119.8400",
            "2. high": "121.1400",
            "3. low": "119.0000",
            "4. close": "120.6100",
            "5. volume": "2656000"
        },
        "2017-07-11": {
            "1. open": "117.4600",
            "2. high": "119.5500",
            "3. low": "116.4700",
            "4. close": "118.1400",
            "5. volume": "2247000"
        },
        "2017-07-10": {
            "1. open": "114.9900",
            "2. high": "117.8900",
            "3. low": "113.8900",
            "4. close": "117.4600",
            "5. volume": "3127000"
        },
        "2017-07-07": {
            "1. open": "112.1700",
            "2. high": "114.9000",
            "3. low": "112.1300",
            "4. close": "114.7500",
            "5. volume": "2086000"
        },
        "2017-07-06": {
            "1. open": "112.4900",
            "2. high": "113.6400",
            "3. low": "111.2300",
            "4. close": "111.8100",
            "5. volume": "2453000"
        },
        "2017-07-05": {
            "1. open": "110.9900",
            "2. high": "116.2000",
            "3. low": "110.9900",
            "4. close": "114.7600",
            "5. volume": "4198000"
        },
        "2017-07-04": {
            "1. open": "112.9700",
            "2. high": "113.2800",
            "3. low": "109.3900",
            "4. close": "110.0100",
            "5. volume": "1183000"
        },
        "2017-06-30": {
            "1. open": "111.5000",
            "2. high": "114.2900",
            "3. low": "110.9900",
            "4. close": "112.6000",
            "5. volume": "4320000"
        },
        "2017-06-29": {
            "1. open": "116.0100",
            "2. high": "116.0100",
            "3. low": "108.3400",
            "4. close": "112.5800",
            "5. volume": "4714000"
        },
        "2017-06-28": {
            "1. open": "114.9500",
            "2. high": "116.7100",
            "3. low": "111.9900",
            "4. close": "116.6300",
            "5. volume": "3985000"
        },
        "2017-06-27": {
            "1. open": "120.6400",
            "2. high": "121.4700",
            "3. low": "114.2200",
            "4. close": "114.3700",
            "5. volume": "5211000"
        },
        "2017-06-26": {
            "1. open": "126.0000",
            "2. high": "128.1200",
            "3. low": "119.6000",
            "4. close": "122.2200",
            "5. volume": "5041000"
        },
        "2017-06-23": {
            "1. open": "121.3200",
            "2. high": "126.2600",
            "3. low": "120.7000",
            "4. close": "125.3600",
            "5. volume": "3254000"
        },
        "2017-06-22": {
            "1. open": "121.1600",
            "2. high": "122.0000",
            "3. low": "119.4000",
            "4. close": "121.1500",
            "5. volume": "2623000"
        },
        "2017-06-21": {
            "1. open": "118.9900",
            "2. high": "122.2500",
            "3. low": "118.6600",
            "4. close": "121.7500",
            "5. volume": "5962000"
        },
        "2017-06-20": {
            "1. open": "120.9900",
            "2. high": "121.8500",
            "3. low": "117.6100",
            "4. close": "118.0500",
            "5. volume": "4065000"
        },
        "2017-06-19": {
            "1. open": "117.1200",
            "2. high": "120.0400",
            "3. low": "116.0700",
            "4. close": "119.9000",
            "5. volume": "5882000"
        },
        "2017-06-16": {
            "1. open": "115.3000",
            "2. high": "116.8800",
            "3. low": "113.4400",
            "4. close": "114.9200",
            "5. volume": "38986000"
        },
        "2017-06-15": {
            "1. open": "108.8300",
            "2. high": "113.5700",
            "3. low": "108.1800",
            "4. close": "113.5700",
            "5. volume": "7596000"
        },
        "2017-06-14": {
            "1. open": "114.9500",
            "2. high": "116.3300",
            "3. low": "112.0400",
            "4. close": "113.0200",
            "5. volume": "5115000"
        },
        "2017-06-13": {
            "1. open": "115.6200",
            "2. high": "119.8100",
            "3. low": "111.7600",
            "4. close": "114.9500",
            "5. volume": "8278000"
        },
        "2017-06-12": {
            "1. open": "121.0000",
            "2. high": "121.4600",
            "3. low": "111.0000",
            "4. close": "118.5700",
            "5. volume": "10083000"
        },
        "2017-06-09": {
            "1. open": "133.3500",
            "2. high": "135.4200",
            "3. low": "120.5500",
            "4. close": "122.8000",
            "5. volume": "9326000"
        },
        "2017-06-08": {
            "1. open": "131.9300",
            "2. high": "133.5400",
            "3. low": "129.0300",
            "4. close": "133.5400",
            "5. volume": "3346000"
        },
        "2017-06-07": {
            "1. open": "133.4900",
            "2. high": "133.8800",
            "3. low": "130.4500",
            "4. close": "131.2100",
            "5. volume": "3766000"
        },
        "2017-06-06": {
            "1. open": "130.5400",
            "2. high": "134.2000",
            "3. low": "129.7300",
            "4. close": "132.8700",
            "5. volume": "3894000"
        },
        "2017-06-05": {
            "1. open": "132.9500",
            "2. high": "134.0000",
            "3. low": "129.5900",
            "4. close": "131.7700",
            "5. volume": "4167000"
        },
        "2017-06-02": {
            "1. open": "126.9400",
            "2. high": "132.0700",
            "3. low": "126.3400",
            "4. close": "131.9000",
            "5. volume": "6749000"
        },
        "2017-06-01": {
            "1. open": "124.7900",
            "2. high": "126.6200",
            "3. low": "122.1600",
            "4. close": "126.1200",
            "5. volume": "6497000"
        },
        "2017-05-31": {
            "1. open": "122.5900",
            "2. high": "124.7200",
            "3. low": "120.2200",
            "4. close": "124.7200",
            "5. volume": "47008000"
        },
        "2017-05-30": {
            "1. open": "123.1800",
            "2. high": "125.7500",
            "3. low": "120.8200",
            "4. close": "121.9100",
            "5. volume": "5009000"
        },
        "2017-05-29": {
            "1. open": "122.9400",
            "2. high": "124.6500",
            "3. low": "122.7400",
            "4. close": "124.2000",
            "5. volume": "1668000"
        },
        "2017-05-26": {
            "1. open": "121.7300",
            "2. high": "122.5300",
            "3. low": "121.0700",
            "4. close": "122.2900",
            "5. volume": "2843000"
        },
        "2017-05-25": {
            "1. open": "122.7000",
            "2. high": "123.3900",
            "3. low": "120.2500",
            "4. close": "121.6700",
            "5. volume": "2964000"
        },
        "2017-05-24": {
            "1. open": "122.3100",
            "2. high": "123.2800",
            "3. low": "121.2600",
            "4. close": "122.3000",
            "5. volume": "2287000"
        },
        "2017-05-23": {
            "1. open": "122.7800",
            "2. high": "122.8700",
            "3. low": "121.0500",
            "4. close": "122.1200",
            "5. volume": "4673000"
        },
        "2017-05-19": {
            "1. open": "123.8300",
            "2. high": "124.8300",
            "3. low": "118.4900",
            "4. close": "120.3300",
            "5. volume": "6878000"
        },
        "2017-05-18": {
            "1. open": "114.3700",
            "2. high": "126.6700",
            "3. low": "110.1400",
            "4. close": "125.3200",
            "5. volume": "9063000"
        },
        "2017-05-17": {
            "1. open": "126.5400",
            "2. high": "127.0000",
            "3. low": "122.0000",
            "4. close": "122.5500",
            "5. volume": "5607000"
        },
        "2017-05-16": {
            "1. open": "129.2800",
            "2. high": "130.4200",
            "3. low": "126.1000",
            "4. close": "128.9000",
            "5. volume": "5378000"
        },
        "2017-05-15": {
            "1. open": "128.8900",
            "2. high": "130.8500",
            "3. low": "127.5400",
            "4. close": "128.9700",
            "5. volume": "3223000"
        },
        "2017-05-12": {
            "1. open": "125.7200",
            "2. high": "130.2700",
            "3. low": "124.7300",
            "4. close": "128.1400",
            "5. volume": "2922000"
        },
        "2017-05-11": {
            "1. open": "128.7000",
            "2. high": "128.7000",
            "3. low": "121.9900",
            "4. close": "125.8100",
            "5. volume": "4281000"
        },
        "2017-05-10": {
            "1. open": "122.7400",
            "2. high": "127.7200",
            "3. low": "122.6500",
            "4. close": "127.1500",
            "5. volume": "3980000"
        },
        "2017-05-09": {
            "1. open": "119.9900",
            "2. high": "125.1300",
            "3. low": "119.2200",
            "4. close": "122.6300",
            "5. volume": "3308000"
        },
        "2017-05-08": {
            "1. open": "118.6200",
            "2. high": "119.2000",
            "3. low": "117.5000",
            "4. close": "118.8100",
            "5. volume": "2836000"
        },
        "2017-05-05": {
            "1. open": "112.4500",
            "2. high": "117.5700",
            "3. low": "112.4500",
            "4. close": "116.8300",
            "5. volume": "3018000"
        },
        "2017-05-04": {
            "1. open": "113.4800",
            "2. high": "113.5900",
            "3. low": "111.3300",
            "4. close": "111.8200",
            "5. volume": "3224000"
        },
        "2017-05-03": {
            "1. open": "112.3000",
            "2. high": "114.6100",
            "3. low": "110.6700",
            "4. close": "112.1900",
            "5. volume": "3885000"
        },
        "2017-05-02": {
            "1. open": "110.8700",
            "2. high": "115.6400",
            "3. low": "106.5000",
            "4. close": "113.9400",
            "5. volume": "8017000"
        },
        "2017-05-01": {
            "1. open": "103.4300",
            "2. high": "106.3400",
            "3. low": "102.2200",
            "4. close": "106.0700",
            "5. volume": "3786000"
        },
        "2017-04-28": {
            "1. open": "100.2400",
            "2. high": "103.8400",
            "3. low": "99.9800",
            "4. close": "103.7200",
            "5. volume": "2463000"
        },
        "2017-04-27": {
            "1. open": "99.7100",
            "2. high": "101.4100",
            "3. low": "96.7300",
            "4. close": "99.7600",
            "5. volume": "2814000"
        },
        "2017-04-26": {
            "1. open": "101.9700",
            "2. high": "102.0000",
            "3. low": "98.4200",
            "4. close": "101.0500",
            "5. volume": "4517000"
        },
        "2017-04-25": {
            "1. open": "103.6800",
            "2. high": "104.1500",
            "3. low": "101.3400",
            "4. close": "103.9000",
            "5. volume": "2254000"
        },
        "2017-04-24": {
            "1. open": "105.0000",
            "2. high": "105.2400",
            "3. low": "101.6300",
            "4. close": "102.5600",
            "5. volume": "2430000"
        },
        "2017-04-21": {
            "1. open": "105.2500",
            "2. high": "105.2500",
            "3. low": "101.3500",
            "4. close": "103.1700",
            "5. volume": "2857000"
        },
        "2017-04-20": {
            "1. open": "99.1400",
            "2. high": "102.7500",
            "3. low": "98.8600",
            "4. close": "102.7100",
            "5. volume": "3470000"
        },
        "2017-04-19": {
            "1. open": "96.3000",
            "2. high": "98.9200",
            "3. low": "96.2900",
            "4. close": "97.7900",
            "5. volume": "2820000"
        },
        "2017-04-18": {
            "1. open": "95.6900",
            "2. high": "96.4900",
            "3. low": "94.7300",
            "4. close": "95.8100",
            "5. volume": "1487000"
        },
        "2017-04-17": {
            "1. open": "95.0900",
            "2. high": "95.9500",
            "3. low": "94.1000",
            "4. close": "95.5000",
            "5. volume": "1409000"
        },
        "2017-04-13": {
            "1. open": "91.9900",
            "2. high": "95.3200",
            "3. low": "91.4500",
            "4. close": "94.2500",
            "5. volume": "2420000"
        },
        "2017-04-12": {
            "1. open": "92.3100",
            "2. high": "93.0400",
            "3. low": "91.7200",
            "4. close": "91.8800",
            "5. volume": "1326000"
        },
        "2017-04-11": {
            "1. open": "92.0900",
            "2. high": "92.9800",
            "3. low": "90.0500",
            "4. close": "91.9100",
            "5. volume": "1695000"
        },
        "2017-04-10": {
            "1. open": "92.2500",
            "2. high": "93.5000",
            "3. low": "91.8000",
            "4. close": "92.2900",
            "5. volume": "1270000"
        },
        "2017-04-07": {
            "1. open": "91.6000",
            "2. high": "92.3700",
            "3. low": "91.3800",
            "4. close": "92.3400",
            "5. volume": "829000"
        },
        "2017-04-06": {
            "1. open": "91.4900",
            "2. high": "92.4200",
            "3. low": "91.0700",
            "4. close": "91.8000",
            "5. volume": "1256000"
        },
        "2017-04-05": {
            "1. open": "92.2200",
            "2. high": "93.3000",
            "3. low": "90.9300",
            "4. close": "91.4000",
            "5. volume": "1800000"
        },
        "2017-04-04": {
            "1. open": "93.0100",
            "2. high": "94.0000",
            "3. low": "91.4800",
            "4. close": "91.8500",
            "5. volume": "2012000"
        },
        "2017-04-03": {
            "1. open": "90.9200",
            "2. high": "92.7900",
            "3. low": "90.0000",
            "4. close": "92.7900",
            "5. volume": "1955000"
        },
        "2017-03-31": {
            "1. open": "90.4100",
            "2. high": "92.3200",
            "3. low": "89.2300",
            "4. close": "90.7100",
            "5. volume": "3525000"
        },
        "2017-03-30": {
            "1. open": "96.7100",
            "2. high": "96.8700",
            "3. low": "91.3500",
            "4. close": "92.3200",
            "5. volume": "4576000"
        },
        "2017-03-29": {
            "1. open": "97.6800",
            "2. high": "97.6800",
            "3. low": "94.8000",
            "4. close": "97.0000",
            "5. volume": "2220000"
        },
        "2017-03-28": {
            "1. open": "94.6200",
            "2. high": "97.5000",
            "3. low": "94.4600",
            "4. close": "96.7400",
            "5. volume": "3035000"
        },
        "2017-03-27": {
            "1. open": "91.2400",
            "2. high": "94.5300",
            "3. low": "90.1000",
            "4. close": "94.4600",
            "5. volume": "2402000"
        },
        "2017-03-24": {
            "1. open": "91.0600",
            "2. high": "93.6800",
            "3. low": "90.6200",
            "4. close": "92.3000",
            "5. volume": "1718000"
        },
        "2017-03-23": {
            "1. open": "89.3500",
            "2. high": "91.0600",
            "3. low": "89.0400",
            "4. close": "90.3000",
            "5. volume": "2025000"
        },
        "2017-03-22": {
            "1. open": "89.5800",
            "2. high": "90.3400",
            "3. low": "86.7300",
            "4. close": "88.9100",
            "5. volume": "2291000"
        },
        "2017-03-21": {
            "1. open": "92.5800",
            "2. high": "95.0000",
            "3. low": "89.0800",
            "4. close": "90.0000",
            "5. volume": "4645000"
        },
        "2017-03-20": {
            "1. open": "89.9800",
            "2. high": "92.0000",
            "3. low": "89.5500",
            "4. close": "92.0000",
            "5. volume": "1898000"
        },
        "2017-03-17": {
            "1. open": "87.4600",
            "2. high": "89.8200",
            "3. low": "86.9200",
            "4. close": "89.1400",
            "5. volume": "1672000"
        },
        "2017-03-16": {
            "1. open": "86.7700",
            "2. high": "86.9900",
            "3. low": "85.9800",
            "4. close": "86.9900",
            "5. volume": "1014000"
        },
        "2017-03-15": {
            "1. open": "86.2200",
            "2. high": "86.5600",
            "3. low": "84.8600",
            "4. close": "86.3900",
            "5. volume": "2104000"
        },
        "2017-03-14": {
            "1. open": "87.2800",
            "2. high": "87.3200",
            "3. low": "85.6000",
            "4. close": "86.0500",
            "5. volume": "2105000"
        },
        "2017-03-13": {
            "1. open": "87.0000",
            "2. high": "87.6900",
            "3. low": "86.0100",
            "4. close": "87.3600",
            "5. volume": "1727000"
        },
        "2017-03-10": {
            "1. open": "85.3800",
            "2. high": "86.5000",
            "3. low": "84.2000",
            "4. close": "86.3500",
            "5. volume": "2026000"
        },
        "2017-03-09": {
            "1. open": "82.5000",
            "2. high": "84.4700",
            "3. low": "81.9600",
            "4. close": "84.2000",
            "5. volume": "1584000"
        },
        "2017-03-08": {
            "1. open": "81.3500",
            "2. high": "82.8100",
            "3. low": "80.8300",
            "4. close": "82.1700",
            "5. volume": "1771000"
        },
        "2017-03-07": {
            "1. open": "79.5400",
            "2. high": "81.3300",
            "3. low": "79.4200",
            "4. close": "80.7600",
            "5. volume": "1240000"
        },
        "2017-03-06": {
            "1. open": "80.6300",
            "2. high": "80.6300",
            "3. low": "78.6200",
            "4. close": "79.5500",
            "5. volume": "1002000"
        },
        "2017-03-03": {
            "1. open": "80.2300",
            "2. high": "80.9900",
            "3. low": "79.2900",
            "4. close": "80.6500",
            "5. volume": "1272000"
        },
        "2017-03-02": {
            "1. open": "80.0100",
            "2. high": "81.1500",
            "3. low": "79.5000",
            "4. close": "80.0800",
            "5. volume": "1434000"
        },
        "2017-03-01": {
            "1. open": "79.9900",
            "2. high": "80.1200",
            "3. low": "78.8000",
            "4. close": "79.5500",
            "5. volume": "1747000"
        },
        "2017-02-28": {
            "1. open": "78.4900",
            "2. high": "80.6600",
            "3. low": "78.4700",
            "4. close": "78.8700",
            "5. volume": "2142000"
        },
        "2017-02-27": {
            "1. open": "81.0000",
            "2. high": "81.1200",
            "3. low": "78.4300",
            "4. close": "78.8400",
            "5. volume": "2342000"
        },
        "2017-02-24": {
            "1. open": "81.0000",
            "2. high": "81.3900",
            "3. low": "79.4800",
            "4. close": "81.1700",
            "5. volume": "2647000"
        },
        "2017-02-23": {
            "1. open": "84.2900",
            "2. high": "84.2900",
            "3. low": "81.0900",
            "4. close": "82.2500",
            "5. volume": "2241000"
        },
        "2017-02-22": {
            "1. open": "83.1000",
            "2. high": "84.0900",
            "3. low": "81.4100",
            "4. close": "83.8100",
            "5. volume": "2158000"
        },
        "2017-02-21": {
            "1. open": "82.0000",
            "2. high": "84.0500",
            "3. low": "81.4400",
            "4. close": "82.8900",
            "5. volume": "2544000"
        },
        "2017-02-17": {
            "1. open": "80.0000",
            "2. high": "80.7900",
            "3. low": "78.6800",
            "4. close": "80.6600",
            "5. volume": "1665000"
        },
        "2017-02-16": {
            "1. open": "80.0000",
            "2. high": "81.4000",
            "3. low": "77.7800",
            "4. close": "79.7100",
            "5. volume": "2921000"
        },
        "2017-02-15": {
            "1. open": "72.9100",
            "2. high": "80.4100",
            "3. low": "71.2300",
            "4. close": "79.2200",
            "5. volume": "5877000"
        },
        "2017-02-14": {
            "1. open": "73.5900",
            "2. high": "73.5900",
            "3. low": "72.2800",
            "4. close": "73.2400",
            "5. volume": "1676000"
        },
        "2017-02-13": {
            "1. open": "73.3000",
            "2. high": "74.9000",
            "3. low": "72.3700",
            "4. close": "73.2200",
            "5. volume": "2041000"
        },
        "2017-02-10": {
            "1. open": "72.4100",
            "2. high": "73.5000",
            "3. low": "71.8400",
            "4. close": "72.2400",
            "5. volume": "1764000"
        },
        "2017-02-09": {
            "1. open": "70.6400",
            "2. high": "72.2500",
            "3. low": "70.4500",
            "4. close": "71.6900",
            "5. volume": "1388000"
        },
        "2017-02-08": {
            "1. open": "70.5700",
            "2. high": "70.5700",
            "3. low": "69.4200",
            "4. close": "70.2400",
            "5. volume": "1188000"
        },
        "2017-02-07": {
            "1. open": "69.4600",
            "2. high": "70.6000",
            "3. low": "69.3300",
            "4. close": "69.8900",
            "5. volume": "1366000"
        },
        "2017-02-06": {
            "1. open": "68.3000",
            "2. high": "69.0000",
            "3. low": "67.2700",
            "4. close": "68.9300",
            "5. volume": "742000"
        },
        "2017-02-03": {
            "1. open": "68.5000",
            "2. high": "68.5000",
            "3. low": "66.8600",
            "4. close": "67.8900",
            "5. volume": "995000"
        },
        "2017-02-02": {
            "1. open": "66.5400",
            "2. high": "68.5000",
            "3. low": "66.5000",
            "4. close": "68.2200",
            "5. volume": "1520000"
        },
        "2017-02-01": {
            "1. open": "67.2300",
            "2. high": "67.5000",
            "3. low": "66.2000",
            "4. close": "66.7000",
            "5. volume": "656000"
        },
        "2017-01-31": {
            "1. open": "65.9800",
            "2. high": "66.1300",
            "3. low": "65.3100",
            "4. close": "66.0400",
            "5. volume": "663000"
        },
        "2017-01-30": {
            "1. open": "67.9700",
            "2. high": "67.9700",
            "3. low": "65.4700",
            "4. close": "66.4000",
            "5. volume": "1434000"
        },
        "2017-01-27": {
            "1. open": "66.8600",
            "2. high": "67.8000",
            "3. low": "66.8600",
            "4. close": "67.7000",
            "5. volume": "1077000"
        },
        "2017-01-26": {
            "1. open": "68.0000",
            "2. high": "68.0000",
            "3. low": "66.3100",
            "4. close": "66.8000",
            "5. volume": "1072000"
        },
        "2017-01-25": {
            "1. open": "65.8900",
            "2. high": "67.9400",
            "3. low": "65.6800",
            "4. close": "67.0400",
            "5. volume": "1149000"
        },
        "2017-01-24": {
            "1. open": "66.2200",
            "2. high": "66.2200",
            "3. low": "64.5000",
            "4. close": "65.2300",
            "5. volume": "1593000"
        },
        "2017-01-23": {
            "1. open": "67.0000",
            "2. high": "67.1300",
            "3. low": "65.3800",
            "4. close": "65.5300",
            "5. volume": "1591000"
        },
        "2017-01-20": {
            "1. open": "67.9600",
            "2. high": "68.5800",
            "3. low": "66.5000",
            "4. close": "66.7100",
            "5. volume": "1677000"
        },
        "2017-01-19": {
            "1. open": "66.6900",
            "2. high": "68.2100",
            "3. low": "66.2800",
            "4. close": "67.4700",
            "5. volume": "1755000"
        },
        "2017-01-18": {
            "1. open": "64.9900",
            "2. high": "66.3100",
            "3. low": "64.2200",
            "4. close": "66.1700",
            "5. volume": "1557000"
        },
        "2017-01-17": {
            "1. open": "64.3700",
            "2. high": "64.9700",
            "3. low": "63.0000",
            "4. close": "64.6100",
            "5. volume": "1445000"
        },
        "2017-01-16": {
            "1. open": "63.8200",
            "2. high": "64.0000",
            "3. low": "63.3000",
            "4. close": "64.0000",
            "5. volume": "304000"
        },
        "2017-01-13": {
            "1. open": "63.9000",
            "2. high": "64.8800",
            "3. low": "63.0200",
            "4. close": "63.1400",
            "5. volume": "1149000"
        },
        "2017-01-12": {
            "1. open": "64.0000",
            "2. high": "64.0000",
            "3. low": "62.5600",
            "4. close": "63.8300",
            "5. volume": "797000"
        },
        "2017-01-11": {
            "1. open": "63.7500",
            "2. high": "64.4700",
            "3. low": "62.5600",
            "4. close": "63.7400",
            "5. volume": "1442000"
        },
        "2017-01-10": {
            "1. open": "62.4400",
            "2. high": "64.7400",
            "3. low": "62.2800",
            "4. close": "63.3400",
            "5. volume": "1310000"
        },
        "2017-01-09": {
            "1. open": "62.1200",
            "2. high": "62.8600",
            "3. low": "61.7500",
            "4. close": "62.5400",
            "5. volume": "792000"
        },
        "2017-01-06": {
            "1. open": "62.9800",
            "2. high": "63.0500",
            "3. low": "60.3400",
            "4. close": "62.0300",
            "5. volume": "1985000"
        },
        "2017-01-05": {
            "1. open": "58.8000",
            "2. high": "63.4300",
            "3. low": "58.5000",
            "4. close": "63.1600",
            "5. volume": "2683000"
        },
        "2017-01-04": {
            "1. open": "57.9600",
            "2. high": "59.0200",
            "3. low": "57.1500",
            "4. close": "58.8600",
            "5. volume": "847000"
        },
        "2017-01-03": {
            "1. open": "58.2200",
            "2. high": "58.4000",
            "3. low": "56.6000",
            "4. close": "57.6500",
            "5. volume": "836000"
        },
        "2016-12-30": {
            "1. open": "58.4700",
            "2. high": "58.4700",
            "3. low": "57.2500",
            "4. close": "57.7000",
            "5. volume": "311000"
        },
        "2016-12-29": {
            "1. open": "59.4500",
            "2. high": "59.4500",
            "3. low": "57.4400",
            "4. close": "58.1800",
            "5. volume": "671000"
        },
        "2016-12-28": {
            "1. open": "58.5000",
            "2. high": "60.0000",
            "3. low": "58.1800",
            "4. close": "58.7200",
            "5. volume": "1442000"
        },
        "2016-12-23": {
            "1. open": "54.9800",
            "2. high": "56.0000",
            "3. low": "54.4000",
            "4. close": "55.9300",
            "5. volume": "584000"
        },
        "2016-12-22": {
            "1. open": "54.9500",
            "2. high": "55.1700",
            "3. low": "53.7500",
            "4. close": "54.3000",
            "5. volume": "812000"
        },
        "2016-12-21": {
            "1. open": "55.6600",
            "2. high": "55.6600",
            "3. low": "54.4800",
            "4. close": "54.6500",
            "5. volume": "492000"
        },
        "2016-12-20": {
            "1. open": "56.1800",
            "2. high": "56.2600",
            "3. low": "55.0000",
            "4. close": "55.2900",
            "5. volume": "593000"
        },
        "2016-12-19": {
            "1. open": "56.3600",
            "2. high": "57.3900",
            "3. low": "56.0200",
            "4. close": "56.1800",
            "5. volume": "629000"
        },
        "2016-12-16": {
            "1. open": "57.1400",
            "2. high": "57.1400",
            "3. low": "56.0400",
            "4. close": "56.2500",
            "5. volume": "389000"
        },
        "2016-12-15": {
            "1. open": "55.5300",
            "2. high": "57.1900",
            "3. low": "55.3100",
            "4. close": "56.6200",
            "5. volume": "832000"
        },
        "2016-12-14": {
            "1. open": "55.5400",
            "2. high": "55.6300",
            "3. low": "54.4400",
            "4. close": "55.6000",
            "5. volume": "1469000"
        },
        "2016-12-13": {
            "1. open": "55.3700",
            "2. high": "55.9400",
            "3. low": "55.0200",
            "4. close": "55.4600",
            "5. volume": "464000"
        },
        "2016-12-12": {
            "1. open": "56.3200",
            "2. high": "56.3200",
            "3. low": "55.0500",
            "4. close": "55.3800",
            "5. volume": "745000"
        },
        "2016-12-09": {
            "1. open": "56.8700",
            "2. high": "57.5500",
            "3. low": "55.1100",
            "4. close": "55.8000",
            "5. volume": "903000"
        },
        "2016-12-08": {
            "1. open": "54.4500",
            "2. high": "56.6900",
            "3. low": "53.6600",
            "4. close": "56.1700",
            "5. volume": "1212000"
        },
        "2016-12-07": {
            "1. open": "54.7900",
            "2. high": "54.7900",
            "3. low": "53.1900",
            "4. close": "54.1100",
            "5. volume": "983000"
        },
        "2016-12-06": {
            "1. open": "54.9900",
            "2. high": "54.9900",
            "3. low": "53.4500",
            "4. close": "54.4100",
            "5. volume": "912000"
        },
        "2016-12-05": {
            "1. open": "53.0200",
            "2. high": "54.5600",
            "3. low": "52.5100",
            "4. close": "54.0200",
            "5. volume": "1270000"
        },
        "2016-12-02": {
            "1. open": "52.8300",
            "2. high": "53.5900",
            "3. low": "51.4600",
            "4. close": "52.0800",
            "5. volume": "2073000"
        },
        "2016-12-01": {
            "1. open": "56.0000",
            "2. high": "56.2700",
            "3. low": "52.8000",
            "4. close": "52.8600",
            "5. volume": "2331000"
        },
        "2016-11-30": {
            "1. open": "57.9600",
            "2. high": "57.9600",
            "3. low": "55.8900",
            "4. close": "56.3800",
            "5. volume": "1238000"
        },
        "2016-11-29": {
            "1. open": "57.2700",
            "2. high": "57.9700",
            "3. low": "57.0000",
            "4. close": "57.3300",
            "5. volume": "568000"
        },
        "2016-11-28": {
            "1. open": "58.8200",
            "2. high": "58.8200",
            "3. low": "56.8000",
            "4. close": "56.9400",
            "5. volume": "791000"
        },
        "2016-11-25": {
            "1. open": "58.9600",
            "2. high": "59.0400",
            "3. low": "58.2100",
            "4. close": "58.9900",
            "5. volume": "445000"
        },
        "2016-11-24": {
            "1. open": "58.4900",
            "2. high": "59.0000",
            "3. low": "58.4600",
            "4. close": "58.6200",
            "5. volume": "369000"
        },
        "2016-11-23": {
            "1. open": "58.2200",
            "2. high": "58.5500",
            "3. low": "57.4900",
            "4. close": "58.1000",
            "5. volume": "709000"
        },
        "2016-11-22": {
            "1. open": "60.6000",
            "2. high": "60.6000",
            "3. low": "57.2000",
            "4. close": "57.8100",
            "5. volume": "1030000"
        },
        "2016-11-21": {
            "1. open": "59.7000",
            "2. high": "60.9300",
            "3. low": "59.0000",
            "4. close": "60.2300",
            "5. volume": "1060000"
        },
        "2016-11-18": {
            "1. open": "57.4800",
            "2. high": "59.7800",
            "3. low": "57.0000",
            "4. close": "59.5500",
            "5. volume": "1506000"
        },
        "2016-11-17": {
            "1. open": "54.6200",
            "2. high": "56.9100",
            "3. low": "54.3000",
            "4. close": "56.9100",
            "5. volume": "1081000"
        },
        "2016-11-16": {
            "1. open": "53.7400",
            "2. high": "54.6200",
            "3. low": "53.4100",
            "4. close": "54.3000",
            "5. volume": "565000"
        },
        "2016-11-15": {
            "1. open": "50.8400",
            "2. high": "54.2900",
            "3. low": "50.8400",
            "4. close": "53.6500",
            "5. volume": "1214000"
        },
        "2016-11-14": {
            "1. open": "54.2200",
            "2. high": "54.2200",
            "3. low": "51.1700",
            "4. close": "51.3600",
            "5. volume": "933000"
        },
        "2016-11-11": {
            "1. open": "54.0700",
            "2. high": "54.0700",
            "3. low": "52.7600",
            "4. close": "53.7300",
            "5. volume": "761000"
        },
        "2016-11-10": {
            "1. open": "55.0200",
            "2. high": "56.0000",
            "3. low": "53.2800",
            "4. close": "54.0200",
            "5. volume": "941000"
        },
        "2016-11-09": {
            "1. open": "53.5100",
            "2. high": "55.3500",
            "3. low": "53.0300",
            "4. close": "54.3200",
            "5. volume": "1071000"
        },
        "2016-11-08": {
            "1. open": "53.8000",
            "2. high": "55.2600",
            "3. low": "53.2800",
            "4. close": "55.0200",
            "5. volume": "746000"
        },
        "2016-11-07": {
            "1. open": "54.4300",
            "2. high": "54.4300",
            "3. low": "52.9700",
            "4. close": "53.7500",
            "5. volume": "893000"
        },
        "2016-11-04": {
            "1. open": "54.4500",
            "2. high": "54.5000",
            "3. low": "52.3000",
            "4. close": "52.5200",
            "5. volume": "783000"
        },
        "2016-11-03": {
            "1. open": "57.9900",
            "2. high": "57.9900",
            "3. low": "51.7800",
            "4. close": "54.0400",
            "5. volume": "2115000"
        },
        "2016-11-02": {
            "1. open": "56.0000",
            "2. high": "60.2100",
            "3. low": "56.0000",
            "4. close": "58.2900",
            "5. volume": "1976000"
        },
        "2016-11-01": {
            "1. open": "56.1000",
            "2. high": "56.1300",
            "3. low": "54.7500",
            "4. close": "54.9400",
            "5. volume": "375000"
        },
        "2016-10-31": {
            "1. open": "55.2500",
            "2. high": "55.8900",
            "3. low": "54.7900",
            "4. close": "55.5800",
            "5. volume": "473000"
        },
        "2016-10-28": {
            "1. open": "55.5500",
            "2. high": "55.7100",
            "3. low": "54.6700",
            "4. close": "54.7000",
            "5. volume": "823000"
        },
        "2016-10-27": {
            "1. open": "57.6500",
            "2. high": "58.2600",
            "3. low": "55.3400",
            "4. close": "55.3400",
            "5. volume": "964000"
        },
        "2016-10-26": {
            "1. open": "58.1100",
            "2. high": "58.4000",
            "3. low": "57.3900",
            "4. close": "57.4700",
            "5. volume": "561000"
        },
        "2016-10-25": {
            "1. open": "59.0000",
            "2. high": "59.0000",
            "3. low": "57.5600",
            "4. close": "58.0800",
            "5. volume": "633000"
        },
        "2016-10-24": {
            "1. open": "58.5000",
            "2. high": "59.0000",
            "3. low": "58.3000",
            "4. close": "58.8100",
            "5. volume": "647000"
        },
        "2016-10-21": {
            "1. open": "57.3600",
            "2. high": "58.2300",
            "3. low": "56.9600",
            "4. close": "57.9600",
            "5. volume": "857000"
        },
        "2016-10-20": {
            "1. open": "57.6200",
            "2. high": "57.6600",
            "3. low": "56.5500",
            "4. close": "57.1500",
            "5. volume": "491000"
        },
        "2016-10-19": {
            "1. open": "55.7600",
            "2. high": "57.8400",
            "3. low": "55.6000",
            "4. close": "57.0100",
            "5. volume": "728000"
        },
        "2016-10-18": {
            "1. open": "55.7800",
            "2. high": "55.8800",
            "3. low": "55.3300",
            "4. close": "55.7600",
            "5. volume": "534000"
        },
        "2016-10-17": {
            "1. open": "56.2400",
            "2. high": "56.2400",
            "3. low": "54.8000",
            "4. close": "55.1700",
            "5. volume": "517000"
        },
        "2016-10-14": {
            "1. open": "55.9700",
            "2. high": "57.3000",
            "3. low": "55.9700",
            "4. close": "56.3100",
            "5. volume": "756000"
        },
        "2016-10-13": {
            "1. open": "55.5600",
            "2. high": "55.8200",
            "3. low": "53.3100",
            "4. close": "55.5900",
            "5. volume": "1317000"
        },
        "2016-10-12": {
            "1. open": "56.1100",
            "2. high": "56.6600",
            "3. low": "55.3300",
            "4. close": "56.2500",
            "5. volume": "936000"
        },
        "2016-10-11": {
            "1. open": "58.9500",
            "2. high": "58.9500",
            "3. low": "55.6700",
            "4. close": "56.0400",
            "5. volume": "1519000"
        },
        "2016-10-07": {
            "1. open": "58.0000",
            "2. high": "59.1300",
            "3. low": "57.6600",
            "4. close": "59.1000",
            "5. volume": "636000"
        },
        "2016-10-06": {
            "1. open": "57.8800",
            "2. high": "58.0000",
            "3. low": "57.1800",
            "4. close": "57.7300",
            "5. volume": "646000"
        },
        "2016-10-05": {
            "1. open": "57.7900",
            "2. high": "58.3100",
            "3. low": "57.2500",
            "4. close": "57.8800",
            "5. volume": "723000"
        },
        "2016-10-04": {
            "1. open": "57.5300",
            "2. high": "57.9900",
            "3. low": "56.9000",
            "4. close": "57.2700",
            "5. volume": "932000"
        },
        "2016-10-03": {
            "1. open": "57.4900",
            "2. high": "57.4900",
            "3. low": "55.5200",
            "4. close": "56.4000",
            "5. volume": "787000"
        },
        "2016-09-30": {
            "1. open": "56.8300",
            "2. high": "56.8700",
            "3. low": "56.1000",
            "4. close": "56.2900",
            "5. volume": "392000"
        },
        "2016-09-29": {
            "1. open": "55.8300",
            "2. high": "57.5800",
            "3. low": "55.8300",
            "4. close": "56.5900",
            "5. volume": "976000"
        },
        "2016-09-28": {
            "1. open": "56.5800",
            "2. high": "57.0400",
            "3. low": "54.0000",
            "4. close": "56.0900",
            "5. volume": "2399000"
        },
        "2016-09-27": {
            "1. open": "57.2800",
            "2. high": "58.0400",
            "3. low": "57.1100",
            "4. close": "58.0100",
            "5. volume": "698000"
        },
        "2016-09-26": {
            "1. open": "57.0200",
            "2. high": "57.3700",
            "3. low": "56.5200",
            "4. close": "56.9800",
            "5. volume": "487000"
        },
        "2016-09-23": {
            "1. open": "58.0200",
            "2. high": "58.0200",
            "3. low": "56.5000",
            "4. close": "57.1800",
            "5. volume": "671000"
        },
        "2016-09-22": {
            "1. open": "58.9900",
            "2. high": "58.9900",
            "3. low": "56.9300",
            "4. close": "57.3300",
            "5. volume": "1202000"
        },
        "2016-09-21": {
            "1. open": "56.6200",
            "2. high": "58.5200",
            "3. low": "56.4000",
            "4. close": "58.2900",
            "5. volume": "1110000"
        },
        "2016-09-20": {
            "1. open": "56.8800",
            "2. high": "57.2500",
            "3. low": "54.8800",
            "4. close": "56.1200",
            "5. volume": "1045000"
        },
        "2016-09-19": {
            "1. open": "55.2100",
            "2. high": "59.0300",
            "3. low": "55.0600",
            "4. close": "56.8800",
            "5. volume": "1503000"
        },
        "2016-09-16": {
            "1. open": "55.4900",
            "2. high": "55.4900",
            "3. low": "53.9500",
            "4. close": "54.6800",
            "5. volume": "980000"
        },
        "2016-09-15": {
            "1. open": "54.5400",
            "2. high": "55.3050",
            "3. low": "53.8800",
            "4. close": "54.9500",
            "5. volume": "750000"
        },
        "2016-09-14": {
            "1. open": "53.9900",
            "2. high": "54.8600",
            "3. low": "53.5600",
            "4. close": "54.0000",
            "5. volume": "843000"
        },
        "2016-09-13": {
            "1. open": "54.3900",
            "2. high": "54.5400",
            "3. low": "52.6200",
            "4. close": "53.5300",
            "5. volume": "651000"
        },
        "2016-09-12": {
            "1. open": "52.9900",
            "2. high": "55.3000",
            "3. low": "52.2200",
            "4. close": "54.3700",
            "5. volume": "782000"
        },
        "2016-09-09": {
            "1. open": "55.7400",
            "2. high": "55.7800",
            "3. low": "53.1100",
            "4. close": "53.5500",
            "5. volume": "834000"
        },
        "2016-09-08": {
            "1. open": "55.2400",
            "2. high": "56.0000",
            "3. low": "54.7200",
            "4. close": "55.8600",
            "5. volume": "479000"
        },
        "2016-09-07": {
            "1. open": "56.0000",
            "2. high": "56.0000",
            "3. low": "54.6400",
            "4. close": "55.2200",
            "5. volume": "699000"
        },
        "2016-09-06": {
            "1. open": "55.5400",
            "2. high": "55.9500",
            "3. low": "54.7400",
            "4. close": "55.5800",
            "5. volume": "576000"
        },
        "2016-09-02": {
            "1. open": "53.4000",
            "2. high": "56.9200",
            "3. low": "53.3500",
            "4. close": "55.0400",
            "5. volume": "994000"
        },
        "2016-09-01": {
            "1. open": "54.4500",
            "2. high": "54.4500",
            "3. low": "52.3100",
            "4. close": "53.3500",
            "5. volume": "955000"
        },
        "2016-08-31": {
            "1. open": "54.0500",
            "2. high": "54.4000",
            "3. low": "53.6400",
            "4. close": "54.4000",
            "5. volume": "1785000"
        },
        "2016-08-30": {
            "1. open": "54.4800",
            "2. high": "54.4800",
            "3. low": "53.5000",
            "4. close": "54.0200",
            "5. volume": "273000"
        },
        "2016-08-29": {
            "1. open": "54.4900",
            "2. high": "54.4900",
            "3. low": "53.6700",
            "4. close": "53.8500",
            "5. volume": "425000"
        },
        "2016-08-26": {
            "1. open": "52.5100",
            "2. high": "54.1500",
            "3. low": "52.5100",
            "4. close": "54.0700",
            "5. volume": "593000"
        },
        "2016-08-25": {
            "1. open": "52.9000",
            "2. high": "53.1400",
            "3. low": "52.1000",
            "4. close": "52.6100",
            "5. volume": "1132000"
        },
        "2016-08-24": {
            "1. open": "54.2900",
            "2. high": "55.1100",
            "3. low": "52.6500",
            "4. close": "52.9000",
            "5. volume": "818000"
        },
        "2016-08-23": {
            "1. open": "55.0100",
            "2. high": "56.3000",
            "3. low": "53.8700",
            "4. close": "53.9600",
            "5. volume": "997000"
        },
        "2016-08-22": {
            "1. open": "55.2600",
            "2. high": "55.2600",
            "3. low": "53.6000",
            "4. close": "55.0400",
            "5. volume": "990000"
        },
        "2016-08-19": {
            "1. open": "52.4300",
            "2. high": "55.4000",
            "3. low": "51.8100",
            "4. close": "55.4000",
            "5. volume": "3368000"
        },
        "2016-08-18": {
            "1. open": "49.8900",
            "2. high": "51.9500",
            "3. low": "49.6500",
            "4. close": "51.3600",
            "5. volume": "859000"
        },
        "2016-08-17": {
            "1. open": "50.1800",
            "2. high": "50.8600",
            "3. low": "49.6400",
            "4. close": "49.8000",
            "5. volume": "1158000"
        },
        "2016-08-16": {
            "1. open": "49.5000",
            "2. high": "50.7100",
            "3. low": "47.6600",
            "4. close": "49.3800",
            "5. volume": "1427000"
        },
        "2016-08-15": {
            "1. open": "51.5300",
            "2. high": "51.5400",
            "3. low": "50.2700",
            "4. close": "50.4300",
            "5. volume": "688000"
        },
        "2016-08-12": {
            "1. open": "51.5100",
            "2. high": "52.4900",
            "3. low": "50.5800",
            "4. close": "51.0600",
            "5. volume": "731000"
        },
        "2016-08-11": {
            "1. open": "51.8400",
            "2. high": "53.1100",
            "3. low": "51.6000",
            "4. close": "51.7100",
            "5. volume": "975000"
        },
        "2016-08-10": {
            "1. open": "50.8700",
            "2. high": "51.8700",
            "3. low": "50.8700",
            "4. close": "51.3700",
            "5. volume": "867000"
        },
        "2016-08-09": {
            "1. open": "50.8400",
            "2. high": "51.4100",
            "3. low": "50.2200",
            "4. close": "50.8500",
            "5. volume": "487000"
        },
        "2016-08-08": {
            "1. open": "49.3100",
            "2. high": "50.9300",
            "3. low": "49.1300",
            "4. close": "50.5300",
            "5. volume": "959000"
        },
        "2016-08-05": {
            "1. open": "49.0000",
            "2. high": "49.2700",
            "3. low": "47.9600",
            "4. close": "48.8600",
            "5. volume": "685000"
        },
        "2016-08-04": {
            "1. open": "47.5100",
            "2. high": "48.1100",
            "3. low": "46.3900",
            "4. close": "47.9600",
            "5. volume": "968000"
        },
        "2016-08-03": {
            "1. open": "46.0000",
            "2. high": "48.5400",
            "3. low": "44.0000",
            "4. close": "48.0100",
            "5. volume": "2729000"
        },
        "2016-08-02": {
            "1. open": "44.7400",
            "2. high": "45.0200",
            "3. low": "42.9400",
            "4. close": "43.9300",
            "5. volume": "693000"
        },
        "2016-07-29": {
            "1. open": "45.2000",
            "2. high": "45.3700",
            "3. low": "43.9500",
            "4. close": "44.7500",
            "5. volume": "531000"
        },
        "2016-07-28": {
            "1. open": "43.8200",
            "2. high": "45.5200",
            "3. low": "43.8200",
            "4. close": "45.1400",
            "5. volume": "616000"
        },
        "2016-07-27": {
            "1. open": "42.9900",
            "2. high": "44.2700",
            "3. low": "42.9900",
            "4. close": "43.8000",
            "5. volume": "323000"
        },
        "2016-07-26": {
            "1. open": "43.3500",
            "2. high": "43.3500",
            "3. low": "42.0900",
            "4. close": "42.9300",
            "5. volume": "354000"
        },
        "2016-07-25": {
            "1. open": "43.4100",
            "2. high": "43.6900",
            "3. low": "43.0000",
            "4. close": "43.1300",
            "5. volume": "253000"
        },
        "2016-07-22": {
            "1. open": "43.2400",
            "2. high": "44.0000",
            "3. low": "42.5800",
            "4. close": "43.1800",
            "5. volume": "447000"
        },
        "2016-07-21": {
            "1. open": "43.2400",
            "2. high": "43.5700",
            "3. low": "42.1100",
            "4. close": "42.8500",
            "5. volume": "287000"
        },
        "2016-07-20": {
            "1. open": "42.7700",
            "2. high": "43.8800",
            "3. low": "42.7700",
            "4. close": "43.2000",
            "5. volume": "646000"
        },
        "2016-07-19": {
            "1. open": "42.2300",
            "2. high": "43.5400",
            "3. low": "42.0000",
            "4. close": "43.3200",
            "5. volume": "908000"
        },
        "2016-07-18": {
            "1. open": "42.5000",
            "2. high": "42.7200",
            "3. low": "41.5500",
            "4. close": "41.7200",
            "5. volume": "306000"
        },
        "2016-07-15": {
            "1. open": "41.5000",
            "2. high": "42.0000",
            "3. low": "41.1500",
            "4. close": "41.8000",
            "5. volume": "345000"
        },
        "2016-07-14": {
            "1. open": "41.9900",
            "2. high": "42.0000",
            "3. low": "41.1500",
            "4. close": "41.4100",
            "5. volume": "334000"
        },
        "2016-07-13": {
            "1. open": "42.5900",
            "2. high": "42.9200",
            "3. low": "41.4000",
            "4. close": "41.4700",
            "5. volume": "399000"
        },
        "2016-07-12": {
            "1. open": "41.6400",
            "2. high": "43.2000",
            "3. low": "41.6400",
            "4. close": "42.3600",
            "5. volume": "1144000"
        },
        "2016-07-11": {
            "1. open": "40.4300",
            "2. high": "41.9000",
            "3. low": "40.4300",
            "4. close": "41.8000",
            "5. volume": "572000"
        },
        "2016-07-08": {
            "1. open": "39.6600",
            "2. high": "40.6300",
            "3. low": "39.6600",
            "4. close": "40.4400",
            "5. volume": "457000"
        },
        "2016-07-07": {
            "1. open": "39.6400",
            "2. high": "39.7000",
            "3. low": "39.3400",
            "4. close": "39.4800",
            "5. volume": "329000"
        },
        "2016-07-06": {
            "1. open": "39.4000",
            "2. high": "39.8900",
            "3. low": "39.1500",
            "4. close": "39.6800",
            "5. volume": "433000"
        },
        "2016-07-05": {
            "1. open": "40.1300",
            "2. high": "40.1300",
            "3. low": "39.2900",
            "4. close": "39.6100",
            "5. volume": "416000"
        },
        "2016-07-04": {
            "1. open": "40.5000",
            "2. high": "40.8000",
            "3. low": "39.6200",
            "4. close": "40.1800",
            "5. volume": "260000"
        },
        "2016-06-30": {
            "1. open": "39.5800",
            "2. high": "40.3900",
            "3. low": "38.9500",
            "4. close": "39.7600",
            "5. volume": "652000"
        },
        "2016-06-29": {
            "1. open": "37.9100",
            "2. high": "39.4000",
            "3. low": "37.9100",
            "4. close": "39.3500",
            "5. volume": "1136000"
        },
        "2016-06-28": {
            "1. open": "36.3700",
            "2. high": "37.1800",
            "3. low": "35.6000",
            "4. close": "37.1600",
            "5. volume": "1075000"
        },
        "2016-06-27": {
            "1. open": "37.8800",
            "2. high": "37.8800",
            "3. low": "34.4500",
            "4. close": "35.5100",
            "5. volume": "983000"
        },
        "2016-06-24": {
            "1. open": "38.0000",
            "2. high": "39.0000",
            "3. low": "37.0200",
            "4. close": "37.8600",
            "5. volume": "828000"
        },
        "2016-06-23": {
            "1. open": "38.5600",
            "2. high": "40.2400",
            "3. low": "37.9700",
            "4. close": "39.8700",
            "5. volume": "1020000"
        },
        "2016-06-22": {
            "1. open": "38.4300",
            "2. high": "38.4300",
            "3. low": "37.8100",
            "4. close": "38.2400",
            "5. volume": "385000"
        },
        "2016-06-21": {
            "1. open": "38.1300",
            "2. high": "38.4200",
            "3. low": "37.7600",
            "4. close": "38.2500",
            "5. volume": "1160000"
        },
        "2016-06-20": {
            "1. open": "37.6500",
            "2. high": "38.5400",
            "3. low": "36.9500",
            "4. close": "38.1400",
            "5. volume": "1910000"
        },
        "2016-06-17": {
            "1. open": "36.6200",
            "2. high": "37.4500",
            "3. low": "36.3500",
            "4. close": "37.2600",
            "5. volume": "538000"
        },
        "2016-06-16": {
            "1. open": "37.6000",
            "2. high": "37.6000",
            "3. low": "36.4000",
            "4. close": "36.7100",
            "5. volume": "362000"
        },
        "2016-06-15": {
            "1. open": "37.5700",
            "2. high": "38.0000",
            "3. low": "37.0100",
            "4. close": "37.1000",
            "5. volume": "424000"
        },
        "2016-06-14": {
            "1. open": "35.7600",
            "2. high": "37.3600",
            "3. low": "35.7600",
            "4. close": "37.3200",
            "5. volume": "362000"
        },
        "2016-06-13": {
            "1. open": "36.0600",
            "2. high": "36.2300",
            "3. low": "35.5400",
            "4. close": "35.8200",
            "5. volume": "464000"
        },
        "2016-06-10": {
            "1. open": "37.2700",
            "2. high": "37.2700",
            "3. low": "35.9000",
            "4. close": "36.1200",
            "5. volume": "439000"
        },
        "2016-06-09": {
            "1. open": "38.4400",
            "2. high": "38.4400",
            "3. low": "37.3200",
            "4. close": "37.4400",
            "5. volume": "275000"
        },
        "2016-06-08": {
            "1. open": "38.0800",
            "2. high": "38.5400",
            "3. low": "37.7600",
            "4. close": "38.2500",
            "5. volume": "296000"
        },
        "2016-06-07": {
            "1. open": "38.5200",
            "2. high": "38.6400",
            "3. low": "37.7700",
            "4. close": "38.1400",
            "5. volume": "295000"
        },
        "2016-06-06": {
            "1. open": "38.7600",
            "2. high": "38.7600",
            "3. low": "38.0200",
            "4. close": "38.4300",
            "5. volume": "361000"
        },
        "2016-06-03": {
            "1. open": "39.0600",
            "2. high": "39.0600",
            "3. low": "37.9500",
            "4. close": "38.2800",
            "5. volume": "596000"
        },
        "2016-06-02": {
            "1. open": "40.6100",
            "2. high": "40.6100",
            "3. low": "38.9800",
            "4. close": "39.1200",
            "5. volume": "903000"
        },
        "2016-06-01": {
            "1. open": "39.4000",
            "2. high": "41.0000",
            "3. low": "39.1800",
            "4. close": "40.5700",
            "5. volume": "2551000"
        },
        "2016-05-31": {
            "1. open": "37.9900",
            "2. high": "38.5800",
            "3. low": "37.4000",
            "4. close": "38.4700",
            "5. volume": "5003000"
        },
        "2016-05-30": {
            "1. open": "37.7300",
            "2. high": "38.8100",
            "3. low": "37.2800",
            "4. close": "38.2000",
            "5. volume": "617000"
        },
        "2016-05-27": {
            "1. open": "36.3500",
            "2. high": "37.3700",
            "3. low": "36.1700",
            "4. close": "37.2700",
            "5. volume": "440000"
        },
        "2016-05-26": {
            "1. open": "36.9300",
            "2. high": "36.9300",
            "3. low": "35.8300",
            "4. close": "36.0100",
            "5. volume": "574000"
        },
        "2016-05-25": {
            "1. open": "35.8200",
            "2. high": "36.9000",
            "3. low": "35.5500",
            "4. close": "36.7100",
            "5. volume": "709000"
        },
        "2016-05-24": {
            "1. open": "34.5300",
            "2. high": "35.8200",
            "3. low": "34.4900",
            "4. close": "35.5700",
            "5. volume": "709000"
        },
        "2016-05-20": {
            "1. open": "34.3800",
            "2. high": "34.6600",
            "3. low": "34.1500",
            "4. close": "34.2500",
            "5. volume": "329000"
        },
        "2016-05-19": {
            "1. open": "34.3400",
            "2. high": "34.5000",
            "3. low": "33.8000",
            "4. close": "34.0200",
            "5. volume": "569000"
        },
        "2016-05-18": {
            "1. open": "34.9500",
            "2. high": "35.4500",
            "3. low": "34.1100",
            "4. close": "34.3700",
            "5. volume": "651000"
        },
        "2016-05-17": {
            "1. open": "33.9400",
            "2. high": "34.7900",
            "3. low": "33.7100",
            "4. close": "34.5900",
            "5. volume": "494000"
        },
        "2016-05-16": {
            "1. open": "34.0900",
            "2. high": "34.2000",
            "3. low": "33.5500",
            "4. close": "33.7100",
            "5. volume": "448000"
        },
        "2016-05-13": {
            "1. open": "34.6500",
            "2. high": "35.1100",
            "3. low": "33.8500",
            "4. close": "34.0300",
            "5. volume": "785000"
        },
        "2016-05-12": {
            "1. open": "33.5300",
            "2. high": "34.8100",
            "3. low": "33.5300",
            "4. close": "34.6100",
            "5. volume": "569000"
        },
        "2016-05-11": {
            "1. open": "34.4700",
            "2. high": "34.4700",
            "3. low": "33.4900",
            "4. close": "33.7900",
            "5. volume": "733000"
        },
        "2016-05-10": {
            "1. open": "34.3100",
            "2. high": "34.6400",
            "3. low": "33.8800",
            "4. close": "34.4600",
            "5. volume": "576000"
        },
        "2016-05-09": {
            "1. open": "35.8100",
            "2. high": "35.8100",
            "3. low": "33.5000",
            "4. close": "34.3700",
            "5. volume": "815000"
        },
        "2016-05-06": {
            "1. open": "36.3900",
            "2. high": "36.6600",
            "3. low": "35.5200",
            "4. close": "35.9100",
            "5. volume": "691000"
        },
        "2016-05-05": {
            "1. open": "38.2300",
            "2. high": "38.2300",
            "3. low": "36.2500",
            "4. close": "36.7800",
            "5. volume": "1426000"
        },
        "2016-05-04": {
            "1. open": "39.0000",
            "2. high": "39.5900",
            "3. low": "36.0000",
            "4. close": "38.1900",
            "5. volume": "2018000"
        },
        "2016-05-03": {
            "1. open": "39.3300",
            "2. high": "39.7000",
            "3. low": "38.9000",
            "4. close": "39.1900",
            "5. volume": "326000"
        },
        "2016-05-02": {
            "1. open": "39.8000",
            "2. high": "39.8000",
            "3. low": "38.7500",
            "4. close": "39.4200",
            "5. volume": "1011000"
        },
        "2016-04-29": {
            "1. open": "39.8900",
            "2. high": "40.3600",
            "3. low": "39.7300",
            "4. close": "39.9400",
            "5. volume": "351000"
        },
        "2016-04-28": {
            "1. open": "40.2500",
            "2. high": "40.3000",
            "3. low": "39.7100",
            "4. close": "39.8900",
            "5. volume": "274000"
        },
        "2016-04-27": {
            "1. open": "40.1000",
            "2. high": "40.2700",
            "3. low": "39.5300",
            "4. close": "40.1900",
            "5. volume": "302000"
        },
        "2016-04-26": {
            "1. open": "39.7500",
            "2. high": "39.7700",
            "3. low": "39.0600",
            "4. close": "39.7600",
            "5. volume": "211000"
        },
        "2016-04-25": {
            "1. open": "40.6200",
            "2. high": "40.6200",
            "3. low": "39.1000",
            "4. close": "39.5900",
            "5. volume": "304000"
        },
        "2016-04-22": {
            "1. open": "40.1600",
            "2. high": "40.5200",
            "3. low": "39.5000",
            "4. close": "40.2500",
            "5. volume": "300000"
        },
        "2016-04-21": {
            "1. open": "40.0000",
            "2. high": "40.3200",
            "3. low": "39.8600",
            "4. close": "40.1800",
            "5. volume": "245000"
        },
        "2016-04-20": {
            "1. open": "40.8800",
            "2. high": "40.9000",
            "3. low": "39.8500",
            "4. close": "39.8500",
            "5. volume": "448000"
        },
        "2016-04-19": {
            "1. open": "40.5000",
            "2. high": "40.9900",
            "3. low": "40.0000",
            "4. close": "40.5000",
            "5. volume": "522000"
        },
        "2016-04-18": {
            "1. open": "39.9900",
            "2. high": "40.8400",
            "3. low": "39.2200",
            "4. close": "40.3500",
            "5. volume": "526000"
        },
        "2016-04-15": {
            "1. open": "39.7800",
            "2. high": "39.9300",
            "3. low": "39.3000",
            "4. close": "39.8300",
            "5. volume": "284000"
        },
        "2016-04-14": {
            "1. open": "38.5900",
            "2. high": "39.7800",
            "3. low": "38.2600",
            "4. close": "39.7800",
            "5. volume": "472000"
        },
        "2016-04-13": {
            "1. open": "38.6200",
            "2. high": "38.7500",
            "3. low": "38.0000",
            "4. close": "38.2200",
            "5. volume": "378000"
        },
        "2016-04-12": {
            "1. open": "38.1000",
            "2. high": "38.4300",
            "3. low": "37.8000",
            "4. close": "37.9500",
            "5. volume": "438000"
        },
        "2016-04-11": {
            "1. open": "39.3100",
            "2. high": "39.3100",
            "3. low": "38.0700",
            "4. close": "38.1100",
            "5. volume": "407000"
        },
        "2016-04-08": {
            "1. open": "38.5000",
            "2. high": "38.8600",
            "3. low": "38.0500",
            "4. close": "38.3300",
            "5. volume": "256000"
        },
        "2016-04-07": {
            "1. open": "38.6600",
            "2. high": "38.9800",
            "3. low": "38.1400",
            "4. close": "38.4000",
            "5. volume": "267000"
        },
        "2016-04-06": {
            "1. open": "37.9500",
            "2. high": "38.9500",
            "3. low": "37.9200",
            "4. close": "38.6600",
            "5. volume": "336000"
        },
        "2016-04-05": {
            "1. open": "38.3700",
            "2. high": "38.3700",
            "3. low": "37.7100",
            "4. close": "37.9000",
            "5. volume": "334000"
        },
        "2016-04-04": {
            "1. open": "37.5200",
            "2. high": "39.0900",
            "3. low": "37.5200",
            "4. close": "38.1200",
            "5. volume": "935000"
        },
        "2016-04-01": {
            "1. open": "36.6500",
            "2. high": "37.2600",
            "3. low": "36.2000",
            "4. close": "37.0300",
            "5. volume": "564000"
        },
        "2016-03-31": {
            "1. open": "36.5000",
            "2. high": "36.9200",
            "3. low": "35.9600",
            "4. close": "36.7200",
            "5. volume": "441000"
        },
        "2016-03-30": {
            "1. open": "36.8600",
            "2. high": "37.0800",
            "3. low": "35.9600",
            "4. close": "36.1000",
            "5. volume": "449000"
        },
        "2016-03-29": {
            "1. open": "36.5700",
            "2. high": "36.8800",
            "3. low": "36.2000",
            "4. close": "36.6000",
            "5. volume": "325000"
        },
        "2016-03-28": {
            "1. open": "36.6800",
            "2. high": "36.6800",
            "3. low": "35.5200",
            "4. close": "36.3700",
            "5. volume": "404000"
        },
        "2016-03-24": {
            "1. open": "35.9900",
            "2. high": "36.4100",
            "3. low": "34.9500",
            "4. close": "35.8500",
            "5. volume": "353000"
        },
        "2016-03-23": {
            "1. open": "35.6700",
            "2. high": "35.9500",
            "3. low": "34.4300",
            "4. close": "34.5800",
            "5. volume": "479000"
        },
        "2016-03-22": {
            "1. open": "36.6600",
            "2. high": "36.7700",
            "3. low": "35.3100",
            "4. close": "35.8400",
            "5. volume": "800000"
        },
        "2016-03-21": {
            "1. open": "37.4100",
            "2. high": "37.5500",
            "3. low": "36.1600",
            "4. close": "36.6700",
            "5. volume": "532000"
        },
        "2016-03-18": {
            "1. open": "36.1500",
            "2. high": "37.4800",
            "3. low": "35.8000",
            "4. close": "36.9900",
            "5. volume": "1211000"
        },
        "2016-03-17": {
            "1. open": "35.0200",
            "2. high": "35.4900",
            "3. low": "34.7000",
            "4. close": "35.2200",
            "5. volume": "294000"
        },
        "2016-03-16": {
            "1. open": "34.6700",
            "2. high": "35.4900",
            "3. low": "34.2500",
            "4. close": "35.1600",
            "5. volume": "419000"
        },
        "2016-03-15": {
            "1. open": "35.2900",
            "2. high": "35.2900",
            "3. low": "34.3400",
            "4. close": "34.5900",
            "5. volume": "504000"
        },
        "2016-03-14": {
            "1. open": "35.9400",
            "2. high": "35.9400",
            "3. low": "34.8900",
            "4. close": "35.2800",
            "5. volume": "409000"
        },
        "2016-03-11": {
            "1. open": "34.3300",
            "2. high": "35.4000",
            "3. low": "34.1200",
            "4. close": "35.3700",
            "5. volume": "423000"
        },
        "2016-03-10": {
            "1. open": "35.2700",
            "2. high": "35.2700",
            "3. low": "33.6500",
            "4. close": "34.0300",
            "5. volume": "591000"
        },
        "2016-03-09": {
            "1. open": "36.3600",
            "2. high": "36.3600",
            "3. low": "34.5300",
            "4. close": "34.5900",
            "5. volume": "736000"
        },
        "2016-03-08": {
            "1. open": "34.9900",
            "2. high": "36.1500",
            "3. low": "34.8200",
            "4. close": "35.8800",
            "5. volume": "1039000"
        },
        "2016-03-07": {
            "1. open": "33.9500",
            "2. high": "34.3900",
            "3. low": "33.0300",
            "4. close": "34.2400",
            "5. volume": "693000"
        },
        "2016-03-04": {
            "1. open": "32.8300",
            "2. high": "33.9300",
            "3. low": "32.8200",
            "4. close": "33.5100",
            "5. volume": "400000"
        },
        "2016-03-03": {
            "1. open": "32.5600",
            "2. high": "34.4100",
            "3. low": "31.7500",
            "4. close": "32.6100",
            "5. volume": "834000"
        },
        "2016-03-02": {
            "1. open": "30.4700",
            "2. high": "32.7400",
            "3. low": "30.4000",
            "4. close": "32.5300",
            "5. volume": "752000"
        },
        "2016-03-01": {
            "1. open": "30.1200",
            "2. high": "30.6200",
            "3. low": "29.9000",
            "4. close": "30.4100",
            "5. volume": "447000"
        },
        "2016-02-29": {
            "1. open": "29.9200",
            "2. high": "30.9000",
            "3. low": "29.6400",
            "4. close": "30.1300",
            "5. volume": "1524000"
        },
        "2016-02-26": {
            "1. open": "29.6400",
            "2. high": "29.8500",
            "3. low": "29.0000",
            "4. close": "29.7900",
            "5. volume": "456000"
        },
        "2016-02-25": {
            "1. open": "29.0300",
            "2. high": "29.5800",
            "3. low": "28.3800",
            "4. close": "29.3800",
            "5. volume": "389000"
        },
        "2016-02-24": {
            "1. open": "27.8900",
            "2. high": "28.9500",
            "3. low": "27.2700",
            "4. close": "28.7100",
            "5. volume": "598000"
        },
        "2016-02-23": {
            "1. open": "29.5100",
            "2. high": "29.5100",
            "3. low": "27.0000",
            "4. close": "27.7100",
            "5. volume": "680000"
        },
        "2016-02-22": {
            "1. open": "28.7200",
            "2. high": "29.2000",
            "3. low": "28.3200",
            "4. close": "29.1600",
            "5. volume": "542000"
        },
        "2016-02-19": {
            "1. open": "28.7800",
            "2. high": "28.7800",
            "3. low": "27.5000",
            "4. close": "28.3400",
            "5. volume": "851000"
        },
        "2016-02-18": {
            "1. open": "31.4900",
            "2. high": "31.5000",
            "3. low": "28.3000",
            "4. close": "28.3400",
            "5. volume": "1467000"
        },
        "2016-02-17": {
            "1. open": "28.9600",
            "2. high": "34.2600",
            "3. low": "28.9600",
            "4. close": "30.7000",
            "5. volume": "1908000"
        },
        "2016-02-16": {
            "1. open": "28.9600",
            "2. high": "29.6400",
            "3. low": "27.6400",
            "4. close": "28.4800",
            "5. volume": "2663000"
        },
        "2016-02-12": {
            "1. open": "27.0300",
            "2. high": "27.3800",
            "3. low": "25.8500",
            "4. close": "26.8100",
            "5. volume": "328000"
        },
        "2016-02-11": {
            "1. open": "28.4100",
            "2. high": "28.4100",
            "3. low": "26.3500",
            "4. close": "26.9500",
            "5. volume": "201000"
        },
        "2016-02-10": {
            "1. open": "28.4100",
            "2. high": "28.5000",
            "3. low": "27.6700",
            "4. close": "27.7500",
            "5. volume": "244000"
        },
        "2016-02-09": {
            "1. open": "28.0300",
            "2. high": "29.0000",
            "3. low": "27.3400",
            "4. close": "27.5300",
            "5. volume": "229000"
        },
        "2016-02-08": {
            "1. open": "29.2100",
            "2. high": "29.8800",
            "3. low": "27.8100",
            "4. close": "28.4400",
            "5. volume": "538000"
        },
        "2016-02-05": {
            "1. open": "32.3700",
            "2. high": "32.3700",
            "3. low": "29.6500",
            "4. close": "30.4100",
            "5. volume": "549000"
        },
        "2016-02-04": {
            "1. open": "32.1600",
            "2. high": "32.5200",
            "3. low": "31.4400",
            "4. close": "32.2300",
            "5. volume": "544000"
        },
        "2016-02-03": {
            "1. open": "31.7700",
            "2. high": "31.7700",
            "3. low": "30.3600",
            "4. close": "31.6700",
            "5. volume": "840000"
        },
        "2016-02-02": {
            "1. open": "32.6900",
            "2. high": "33.0100",
            "3. low": "31.2000",
            "4. close": "31.7600",
            "5. volume": "399000"
        },
        "2016-02-01": {
            "1. open": "33.0600",
            "2. high": "33.0600",
            "3. low": "32.1000",
            "4. close": "32.7200",
            "5. volume": "100000"
        },
        "2016-01-29": {
            "1. open": "31.3400",
            "2. high": "32.6800",
            "3. low": "31.2900",
            "4. close": "32.5000",
            "5. volume": "846000"
        },
        "2016-01-28": {
            "1. open": "31.1900",
            "2. high": "32.0000",
            "3. low": "30.9200",
            "4. close": "31.6100",
            "5. volume": "285000"
        },
        "2016-01-27": {
            "1. open": "32.1200",
            "2. high": "32.7000",
            "3. low": "31.0300",
            "4. close": "31.0300",
            "5. volume": "468000"
        },
        "2016-01-26": {
            "1. open": "33.2800",
            "2. high": "33.2800",
            "3. low": "31.7500",
            "4. close": "32.5100",
            "5. volume": "221000"
        },
        "2016-01-25": {
            "1. open": "33.2900",
            "2. high": "33.7100",
            "3. low": "32.3000",
            "4. close": "33.1000",
            "5. volume": "391000"
        },
        "2016-01-22": {
            "1. open": "33.4500",
            "2. high": "33.4800",
            "3. low": "32.0500",
            "4. close": "32.7000",
            "5. volume": "354000"
        },
        "2016-01-21": {
            "1. open": "29.4400",
            "2. high": "33.3000",
            "3. low": "29.4400",
            "4. close": "32.6000",
            "5. volume": "765000"
        },
        "2016-01-20": {
            "1. open": "29.4900",
            "2. high": "30.3100",
            "3. low": "27.2000",
            "4. close": "29.7300",
            "5. volume": "516000"
        },
        "2016-01-19": {
            "1. open": "30.7400",
            "2. high": "31.2900",
            "3. low": "29.5000",
            "4. close": "29.5600",
            "5. volume": "551000"
        },
        "2016-01-18": {
            "1. open": "28.1800",
            "2. high": "28.9300",
            "3. low": "28.1500",
            "4. close": "28.5900",
            "5. volume": "109000"
        },
        "2016-01-15": {
            "1. open": "29.4400",
            "2. high": "29.4400",
            "3. low": "26.8400",
            "4. close": "28.9000",
            "5. volume": "600000"
        },
        "2016-01-14": {
            "1. open": "30.2800",
            "2. high": "30.5200",
            "3. low": "28.5600",
            "4. close": "29.5900",
            "5. volume": "392000"
        },
        "2016-01-13": {
            "1. open": "33.9600",
            "2. high": "33.9600",
            "3. low": "30.6300",
            "4. close": "30.6800",
            "5. volume": "461000"
        },
        "2016-01-12": {
            "1. open": "34.4500",
            "2. high": "35.0800",
            "3. low": "33.5000",
            "4. close": "33.8000",
            "5. volume": "482000"
        },
        "2016-01-11": {
            "1. open": "35.3700",
            "2. high": "35.3700",
            "3. low": "33.5000",
            "4. close": "33.8900",
            "5. volume": "387000"
        },
        "2016-01-08": {
            "1. open": "34.8900",
            "2. high": "35.7000",
            "3. low": "34.8900",
            "4. close": "35.1500",
            "5. volume": "182000"
        },
        "2016-01-07": {
            "1. open": "35.5700",
            "2. high": "35.7500",
            "3. low": "34.7500",
            "4. close": "34.7600",
            "5. volume": "282000"
        },
        "2016-01-06": {
            "1. open": "35.1300",
            "2. high": "35.6600",
            "3. low": "34.0000",
            "4. close": "35.6100",
            "5. volume": "187000"
        },
        "2016-01-05": {
            "1. open": "36.1600",
            "2. high": "36.8200",
            "3. low": "35.2400",
            "4. close": "35.4500",
            "5. volume": "500000"
        },
        "2016-01-04": {
            "1. open": "35.4800",
            "2. high": "36.0000",
            "3. low": "34.1500",
            "4. close": "35.9200",
            "5. volume": "366000"
        },
        "2015-12-31": {
            "1. open": "36.2100",
            "2. high": "36.2500",
            "3. low": "34.9400",
            "4. close": "35.6000",
            "5. volume": "183000"
        },
        "2015-12-30": {
            "1. open": "35.1100",
            "2. high": "37.0000",
            "3. low": "35.1100",
            "4. close": "36.0900",
            "5. volume": "333000"
        },
        "2015-12-29": {
            "1. open": "34.7900",
            "2. high": "35.6000",
            "3. low": "34.6700",
            "4. close": "34.8000",
            "5. volume": "361000"
        },
        "2015-12-24": {
            "1. open": "34.6100",
            "2. high": "35.2500",
            "3. low": "34.5900",
            "4. close": "34.9900",
            "5. volume": "45000"
        },
        "2015-12-23": {
            "1. open": "34.0600",
            "2. high": "35.1000",
            "3. low": "34.0600",
            "4. close": "34.5000",
            "5. volume": "111000"
        },
        "2015-12-22": {
            "1. open": "34.1200",
            "2. high": "34.5500",
            "3. low": "33.8800",
            "4. close": "34.4300",
            "5. volume": "219000"
        },
        "2015-12-21": {
            "1. open": "35.7000",
            "2. high": "36.0600",
            "3. low": "33.6400",
            "4. close": "34.1400",
            "5. volume": "399000"
        },
        "2015-12-18": {
            "1. open": "37.1900",
            "2. high": "37.1900",
            "3. low": "35.3500",
            "4. close": "35.3500",
            "5. volume": "454000"
        },
        "2015-12-17": {
            "1. open": "36.7100",
            "2. high": "37.4400",
            "3. low": "36.4000",
            "4. close": "37.0000",
            "5. volume": "719000"
        },
        "2015-12-16": {
            "1. open": "35.5000",
            "2. high": "36.3400",
            "3. low": "35.0100",
            "4. close": "36.1600",
            "5. volume": "257000"
        },
        "2015-12-15": {
            "1. open": "33.3100",
            "2. high": "35.0200",
            "3. low": "33.3000",
            "4. close": "34.9400",
            "5. volume": "392000"
        },
        "2015-12-14": {
            "1. open": "34.0000",
            "2. high": "34.1400",
            "3. low": "33.3000",
            "4. close": "33.5500",
            "5. volume": "173000"
        },
        "2015-12-11": {
            "1. open": "33.9000",
            "2. high": "34.2200",
            "3. low": "33.6200",
            "4. close": "34.0800",
            "5. volume": "141000"
        },
        "2015-12-10": {
            "1. open": "33.3100",
            "2. high": "34.3300",
            "3. low": "33.3100",
            "4. close": "34.0700",
            "5. volume": "183000"
        },
        "2015-12-09": {
            "1. open": "35.5900",
            "2. high": "35.5900",
            "3. low": "33.2500",
            "4. close": "33.6600",
            "5. volume": "733000"
        },
        "2015-12-08": {
            "1. open": "36.0100",
            "2. high": "36.3900",
            "3. low": "35.5000",
            "4. close": "35.9900",
            "5. volume": "147000"
        },
        "2015-12-07": {
            "1. open": "36.1100",
            "2. high": "36.5600",
            "3. low": "35.9500",
            "4. close": "36.3000",
            "5. volume": "194000"
        },
        "2015-12-04": {
            "1. open": "36.0300",
            "2. high": "36.4500",
            "3. low": "35.9000",
            "4. close": "36.3200",
            "5. volume": "287000"
        },
        "2015-12-03": {
            "1. open": "35.8600",
            "2. high": "35.8600",
            "3. low": "35.0700",
            "4. close": "35.7500",
            "5. volume": "167000"
        },
        "2015-12-02": {
            "1. open": "35.2500",
            "2. high": "35.4300",
            "3. low": "34.5100",
            "4. close": "35.2900",
            "5. volume": "315000"
        },
        "2015-12-01": {
            "1. open": "35.2200",
            "2. high": "35.7000",
            "3. low": "34.9800",
            "4. close": "35.2100",
            "5. volume": "592000"
        },
        "2015-11-30": {
            "1. open": "36.0200",
            "2. high": "36.0200",
            "3. low": "35.0500",
            "4. close": "35.2400",
            "5. volume": "1186000"
        },
        "2015-11-27": {
            "1. open": "36.1600",
            "2. high": "36.2000",
            "3. low": "35.3200",
            "4. close": "36.2000",
            "5. volume": "266000"
        },
        "2015-11-26": {
            "1. open": "35.9700",
            "2. high": "36.7500",
            "3. low": "35.5000",
            "4. close": "36.3600",
            "5. volume": "223000"
        },
        "2015-11-25": {
            "1. open": "36.0900",
            "2. high": "36.5800",
            "3. low": "35.0000",
            "4. close": "35.2400",
            "5. volume": "366000"
        },
        "2015-11-24": {
            "1. open": "38.2000",
            "2. high": "38.2000",
            "3. low": "35.7300",
            "4. close": "35.9800",
            "5. volume": "1035000"
        },
        "2015-11-23": {
            "1. open": "37.7500",
            "2. high": "38.7800",
            "3. low": "37.2900",
            "4. close": "38.7400",
            "5. volume": "301000"
        },
        "2015-11-20": {
            "1. open": "39.4900",
            "2. high": "39.4900",
            "3. low": "37.0000",
            "4. close": "37.6200",
            "5. volume": "558000"
        },
        "2015-11-19": {
            "1. open": "37.3300",
            "2. high": "39.4400",
            "3. low": "36.9800",
            "4. close": "39.1800",
            "5. volume": "648000"
        },
        "2015-11-18": {
            "1. open": "35.7800",
            "2. high": "37.3400",
            "3. low": "35.4700",
            "4. close": "37.3400",
            "5. volume": "810000"
        },
        "2015-11-17": {
            "1. open": "35.0500",
            "2. high": "36.0000",
            "3. low": "34.0000",
            "4. close": "35.2400",
            "5. volume": "1097000"
        },
        "2015-11-16": {
            "1. open": "38.3100",
            "2. high": "38.3100",
            "3. low": "35.3700",
            "4. close": "36.5600",
            "5. volume": "816000"
        },
        "2015-11-13": {
            "1. open": "39.2100",
            "2. high": "39.7800",
            "3. low": "37.5000",
            "4. close": "37.9200",
            "5. volume": "542000"
        },
        "2015-11-12": {
            "1. open": "37.0200",
            "2. high": "39.5400",
            "3. low": "36.8400",
            "4. close": "38.3900",
            "5. volume": "243000"
        },
        "2015-11-11": {
            "1. open": "38.2000",
            "2. high": "38.2000",
            "3. low": "36.8000",
            "4. close": "37.3700",
            "5. volume": "211000"
        },
        "2015-11-10": {
            "1. open": "40.9600",
            "2. high": "40.9600",
            "3. low": "37.3600",
            "4. close": "38.1600",
            "5. volume": "697000"
        },
        "2015-11-09": {
            "1. open": "42.1000",
            "2. high": "42.1000",
            "3. low": "39.5500",
            "4. close": "40.1000",
            "5. volume": "650000"
        },
        "2015-11-06": {
            "1. open": "42.7500",
            "2. high": "43.0000",
            "3. low": "41.9000",
            "4. close": "41.9000",
            "5. volume": "586000"
        },
        "2015-11-05": {
            "1. open": "42.7200",
            "2. high": "44.0600",
            "3. low": "41.4200",
            "4. close": "41.7200",
            "5. volume": "654000"
        },
        "2015-11-04": {
            "1. open": "43.9900",
            "2. high": "44.2400",
            "3. low": "38.9400",
            "4. close": "41.5000",
            "5. volume": "1145000"
        },
        "2015-11-03": {
            "1. open": "41.1900",
            "2. high": "41.5000",
            "3. low": "39.1600",
            "4. close": "41.3000",
            "5. volume": "665000"
        },
        "2015-11-02": {
            "1. open": "42.3600",
            "2. high": "43.9900",
            "3. low": "40.5200",
            "4. close": "40.5200",
            "5. volume": "514000"
        },
        "2015-10-30": {
            "1. open": "41.3200",
            "2. high": "42.3600",
            "3. low": "41.0000",
            "4. close": "42.0600",
            "5. volume": "314000"
        },
        "2015-10-29": {
            "1. open": "41.1300",
            "2. high": "41.9100",
            "3. low": "39.7000",
            "4. close": "41.6100",
            "5. volume": "259000"
        },
        "2015-10-28": {
            "1. open": "41.0000",
            "2. high": "41.1500",
            "3. low": "40.1200",
            "4. close": "41.1500",
            "5. volume": "222000"
        },
        "2015-10-27": {
            "1. open": "40.5100",
            "2. high": "41.1400",
            "3. low": "39.4900",
            "4. close": "40.8700",
            "5. volume": "407000"
        },
        "2015-10-26": {
            "1. open": "41.7000",
            "2. high": "41.7000",
            "3. low": "40.5000",
            "4. close": "41.0200",
            "5. volume": "295000"
        },
        "2015-10-23": {
            "1. open": "42.9600",
            "2. high": "42.9600",
            "3. low": "41.0000",
            "4. close": "41.7300",
            "5. volume": "364000"
        },
        "2015-10-22": {
            "1. open": "42.1700",
            "2. high": "42.5300",
            "3. low": "41.6300",
            "4. close": "41.9100",
            "5. volume": "229000"
        },
        "2015-10-21": {
            "1. open": "41.0500",
            "2. high": "42.6200",
            "3. low": "40.8600",
            "4. close": "42.0000",
            "5. volume": "465000"
        },
        "2015-10-20": {
            "1. open": "43.6000",
            "2. high": "43.6000",
            "3. low": "40.5100",
            "4. close": "40.9000",
            "5. volume": "594000"
        },
        "2015-10-19": {
            "1. open": "45.3600",
            "2. high": "45.3600",
            "3. low": "43.2400",
            "4. close": "43.3900",
            "5. volume": "337000"
        },
        "2015-10-16": {
            "1. open": "44.2500",
            "2. high": "44.5000",
            "3. low": "43.2700",
            "4. close": "44.4600",
            "5. volume": "251000"
        },
        "2015-10-15": {
            "1. open": "43.5000",
            "2. high": "44.3200",
            "3. low": "43.0000",
            "4. close": "43.8500",
            "5. volume": "193000"
        },
        "2015-10-14": {
            "1. open": "44.2200",
            "2. high": "44.8300",
            "3. low": "41.9100",
            "4. close": "43.4400",
            "5. volume": "612000"
        },
        "2015-10-13": {
            "1. open": "46.0800",
            "2. high": "46.5000",
            "3. low": "43.0300",
            "4. close": "43.2200",
            "5. volume": "911000"
        },
        "2015-10-09": {
            "1. open": "49.9400",
            "2. high": "49.9500",
            "3. low": "47.7300",
            "4. close": "47.9500",
            "5. volume": "228000"
        },
        "2015-10-08": {
            "1. open": "49.5800",
            "2. high": "50.8500",
            "3. low": "47.8900",
            "4. close": "49.7200",
            "5. volume": "663000"
        },
        "2015-10-07": {
            "1. open": "46.9700",
            "2. high": "48.7100",
            "3. low": "46.8400",
            "4. close": "48.5000",
            "5. volume": "467000"
        },
        "2015-10-06": {
            "1. open": "49.0000",
            "2. high": "49.0000",
            "3. low": "45.6000",
            "4. close": "47.1100",
            "5. volume": "753000"
        },
        "2015-10-05": {
            "1. open": "47.4700",
            "2. high": "51.2900",
            "3. low": "47.4300",
            "4. close": "48.0000",
            "5. volume": "919000"
        },
        "2015-10-02": {
            "1. open": "46.8800",
            "2. high": "47.5000",
            "3. low": "45.2700",
            "4. close": "47.2800",
            "5. volume": "306000"
        },
        "2015-10-01": {
            "1. open": "47.4600",
            "2. high": "47.4600",
            "3. low": "44.8000",
            "4. close": "46.3800",
            "5. volume": "319000"
        },
        "2015-09-30": {
            "1. open": "46.0300",
            "2. high": "47.6500",
            "3. low": "45.3300",
            "4. close": "46.6600",
            "5. volume": "182000"
        },
        "2015-09-29": {
            "1. open": "43.0400",
            "2. high": "45.4100",
            "3. low": "43.0400",
            "4. close": "45.2500",
            "5. volume": "313000"
        },
        "2015-09-28": {
            "1. open": "45.0900",
            "2. high": "45.2100",
            "3. low": "43.4800",
            "4. close": "44.2500",
            "5. volume": "641000"
        },
        "2015-09-25": {
            "1. open": "45.0800",
            "2. high": "47.4500",
            "3. low": "44.2300",
            "4. close": "45.2100",
            "5. volume": "627000"
        },
        "2015-09-24": {
            "1. open": "44.6200",
            "2. high": "45.5000",
            "3. low": "42.8800",
            "4. close": "44.4600",
            "5. volume": "601000"
        },
        "2015-09-23": {
            "1. open": "45.1400",
            "2. high": "46.0000",
            "3. low": "43.8300",
            "4. close": "44.7300",
            "5. volume": "329000"
        },
        "2015-09-22": {
            "1. open": "45.4800",
            "2. high": "45.7800",
            "3. low": "43.6300",
            "4. close": "44.4800",
            "5. volume": "528000"
        },
        "2015-09-21": {
            "1. open": "46.1000",
            "2. high": "48.8200",
            "3. low": "45.8000",
            "4. close": "46.0500",
            "5. volume": "615000"
        },
        "2015-09-18": {
            "1. open": "47.5000",
            "2. high": "48.7500",
            "3. low": "45.0400",
            "4. close": "46.9400",
            "5. volume": "998000"
        },
        "2015-09-17": {
            "1. open": "39.4900",
            "2. high": "49.8500",
            "3. low": "39.2800",
            "4. close": "47.2500",
            "5. volume": "1652000"
        },
        "2015-09-16": {
            "1. open": "37.8400",
            "2. high": "38.7000",
            "3. low": "37.4600",
            "4. close": "38.0900",
            "5. volume": "51000"
        },
        "2015-09-15": {
            "1. open": "36.4900",
            "2. high": "37.5000",
            "3. low": "36.0000",
            "4. close": "37.2200",
            "5. volume": "107000"
        },
        "2015-09-14": {
            "1. open": "34.6000",
            "2. high": "36.0000",
            "3. low": "34.5000",
            "4. close": "36.0000",
            "5. volume": "84000"
        },
        "2015-09-11": {
            "1. open": "34.8800",
            "2. high": "35.0000",
            "3. low": "34.0500",
            "4. close": "34.9000",
            "5. volume": "64000"
        },
        "2015-09-10": {
            "1. open": "34.4300",
            "2. high": "35.0000",
            "3. low": "34.0000",
            "4. close": "34.0000",
            "5. volume": "75000"
        },
        "2015-09-09": {
            "1. open": "36.0000",
            "2. high": "37.6900",
            "3. low": "34.3700",
            "4. close": "34.3800",
            "5. volume": "262000"
        },
        "2015-09-08": {
            "1. open": "36.3000",
            "2. high": "36.4900",
            "3. low": "35.4600",
            "4. close": "35.5100",
            "5. volume": "65000"
        },
        "2015-09-04": {
            "1. open": "36.4000",
            "2. high": "36.4000",
            "3. low": "35.0000",
            "4. close": "35.5000",
            "5. volume": "59000"
        },
        "2015-09-03": {
            "1. open": "35.3000",
            "2. high": "36.8200",
            "3. low": "35.3000",
            "4. close": "36.0900",
            "5. volume": "86000"
        },
        "2015-09-02": {
            "1. open": "35.5000",
            "2. high": "36.0600",
            "3. low": "34.7500",
            "4. close": "35.3000",
            "5. volume": "98000"
        },
        "2015-09-01": {
            "1. open": "36.2400",
            "2. high": "36.2400",
            "3. low": "34.9000",
            "4. close": "34.9800",
            "5. volume": "307000"
        },
        "2015-08-31": {
            "1. open": "37.0000",
            "2. high": "37.8900",
            "3. low": "36.0000",
            "4. close": "36.7100",
            "5. volume": "147000"
        },
        "2015-08-28": {
            "1. open": "37.3500",
            "2. high": "38.2500",
            "3. low": "36.7100",
            "4. close": "36.9900",
            "5. volume": "159000"
        },
        "2015-08-27": {
            "1. open": "37.8000",
            "2. high": "39.1500",
            "3. low": "37.2800",
            "4. close": "37.5700",
            "5. volume": "221000"
        },
        "2015-08-26": {
            "1. open": "37.9100",
            "2. high": "37.9900",
            "3. low": "35.1000",
            "4. close": "37.6500",
            "5. volume": "294000"
        },
        "2015-08-25": {
            "1. open": "37.5500",
            "2. high": "39.5000",
            "3. low": "35.8900",
            "4. close": "36.0300",
            "5. volume": "437000"
        },
        "2015-08-24": {
            "1. open": "31.0500",
            "2. high": "37.4200",
            "3. low": "30.5000",
            "4. close": "35.0000",
            "5. volume": "1009000"
        },
        "2015-08-21": {
            "1. open": "37.7500",
            "2. high": "39.3000",
            "3. low": "36.0000",
            "4. close": "36.6800",
            "5. volume": "292000"
        },
        "2015-08-20": {
            "1. open": "40.9100",
            "2. high": "40.9100",
            "3. low": "38.2600",
            "4. close": "38.5800",
            "5. volume": "278000"
        },
        "2015-08-19": {
            "1. open": "42.2500",
            "2. high": "42.2500",
            "3. low": "40.2700",
            "4. close": "40.9100",
            "5. volume": "283000"
        },
        "2015-08-18": {
            "1. open": "44.3200",
            "2. high": "44.5500",
            "3. low": "42.5200",
            "4. close": "42.5200",
            "5. volume": "143000"
        },
        "2015-08-17": {
            "1. open": "45.5100",
            "2. high": "45.5500",
            "3. low": "43.8600",
            "4. close": "45.3600",
            "5. volume": "71000"
        },
        "2015-08-14": {
            "1. open": "47.1800",
            "2. high": "47.1800",
            "3. low": "44.8000",
            "4. close": "45.4750",
            "5. volume": "130000"
        },
        "2015-08-13": {
            "1. open": "45.7400",
            "2. high": "47.6900",
            "3. low": "45.0000",
            "4. close": "46.4500",
            "5. volume": "164000"
        },
        "2015-08-12": {
            "1. open": "45.6000",
            "2. high": "45.6000",
            "3. low": "43.8300",
            "4. close": "45.2600",
            "5. volume": "116000"
        },
        "2015-08-11": {
            "1. open": "42.9200",
            "2. high": "46.7100",
            "3. low": "42.9200",
            "4. close": "46.0500",
            "5. volume": "196000"
        },
        "2015-08-10": {
            "1. open": "47.2000",
            "2. high": "47.2500",
            "3. low": "42.8700",
            "4. close": "43.0600",
            "5. volume": "198000"
        },
        "2015-08-07": {
            "1. open": "47.5300",
            "2. high": "47.5300",
            "3. low": "45.0100",
            "4. close": "46.5100",
            "5. volume": "171000"
        },
        "2015-08-06": {
            "1. open": "49.9800",
            "2. high": "50.7500",
            "3. low": "46.2600",
            "4. close": "47.3200",
            "5. volume": "429000"
        },
        "2015-08-05": {
            "1. open": "50.5600",
            "2. high": "52.5000",
            "3. low": "50.1600",
            "4. close": "50.3800",
            "5. volume": "223000"
        },
        "2015-08-04": {
            "1. open": "50.6800",
            "2. high": "53.5000",
            "3. low": "50.4000",
            "4. close": "50.4000",
            "5. volume": "447000"
        },
        "2015-07-31": {
            "1. open": "48.0200",
            "2. high": "49.7200",
            "3. low": "47.7400",
            "4. close": "48.8800",
            "5. volume": "252000"
        },
        "2015-07-30": {
            "1. open": "50.0000",
            "2. high": "52.0000",
            "3. low": "47.9700",
            "4. close": "49.5000",
            "5. volume": "848000"
        },
        "2015-07-29": {
            "1. open": "43.9500",
            "2. high": "44.8000",
            "3. low": "43.2000",
            "4. close": "44.5200",
            "5. volume": "139000"
        },
        "2015-07-28": {
            "1. open": "42.8600",
            "2. high": "44.5800",
            "3. low": "42.5400",
            "4. close": "44.2500",
            "5. volume": "112000"
        },
        "2015-07-27": {
            "1. open": "42.9900",
            "2. high": "43.9100",
            "3. low": "41.8200",
            "4. close": "42.8600",
            "5. volume": "101000"
        },
        "2015-07-24": {
            "1. open": "43.8400",
            "2. high": "45.3700",
            "3. low": "43.5600",
            "4. close": "43.5600",
            "5. volume": "202000"
        },
        "2015-07-23": {
            "1. open": "43.2900",
            "2. high": "44.7500",
            "3. low": "42.7500",
            "4. close": "42.8300",
            "5. volume": "124000"
        },
        "2015-07-22": {
            "1. open": "41.8900",
            "2. high": "43.4900",
            "3. low": "41.0000",
            "4. close": "42.0600",
            "5. volume": "140000"
        },
        "2015-07-21": {
            "1. open": "44.1600",
            "2. high": "44.8900",
            "3. low": "41.7300",
            "4. close": "43.0000",
            "5. volume": "245000"
        },
        "2015-07-20": {
            "1. open": "41.8900",
            "2. high": "44.0000",
            "3. low": "41.5000",
            "4. close": "43.6400",
            "5. volume": "312000"
        },
        "2015-07-17": {
            "1. open": "38.5000",
            "2. high": "41.9000",
            "3. low": "38.0000",
            "4. close": "41.9000",
            "5. volume": "397000"
        },
        "2015-07-16": {
            "1. open": "38.0100",
            "2. high": "38.4700",
            "3. low": "37.5000",
            "4. close": "38.0000",
            "5. volume": "51000"
        },
        "2015-07-15": {
            "1. open": "39.9900",
            "2. high": "39.9900",
            "3. low": "37.5000",
            "4. close": "37.9000",
            "5. volume": "164000"
        },
        "2015-07-14": {
            "1. open": "39.6200",
            "2. high": "39.7900",
            "3. low": "39.0500",
            "4. close": "39.4500",
            "5. volume": "172000"
        },
        "2015-07-13": {
            "1. open": "38.0000",
            "2. high": "39.5500",
            "3. low": "38.0000",
            "4. close": "38.7500",
            "5. volume": "142000"
        },
        "2015-07-10": {
            "1. open": "38.4200",
            "2. high": "38.5000",
            "3. low": "37.1500",
            "4. close": "37.4800",
            "5. volume": "131000"
        },
        "2015-07-09": {
            "1. open": "37.6500",
            "2. high": "38.5000",
            "3. low": "36.7000",
            "4. close": "37.2500",
            "5. volume": "85000"
        },
        "2015-07-08": {
            "1. open": "39.0000",
            "2. high": "39.0000",
            "3. low": "37.0500",
            "4. close": "37.0500",
            "5. volume": "242000"
        },
        "2015-07-07": {
            "1. open": "38.4600",
            "2. high": "39.0100",
            "3. low": "36.4100",
            "4. close": "39.0100",
            "5. volume": "233000"
        },
        "2015-07-06": {
            "1. open": "38.4500",
            "2. high": "39.9500",
            "3. low": "38.4500",
            "4. close": "38.4600",
            "5. volume": "93000"
        },
        "2015-07-03": {
            "1. open": "39.0000",
            "2. high": "40.0700",
            "3. low": "39.0000",
            "4. close": "39.8000",
            "5. volume": "68000"
        },
        "2015-07-02": {
            "1. open": "39.6800",
            "2. high": "40.0600",
            "3. low": "38.6000",
            "4. close": "39.2500",
            "5. volume": "280000"
        },
        "2015-06-30": {
            "1. open": "38.9900",
            "2. high": "42.7400",
            "3. low": "38.9900",
            "4. close": "42.3800",
            "5. volume": "228000"
        },
        "2015-06-29": {
            "1. open": "40.3400",
            "2. high": "41.4500",
            "3. low": "38.6600",
            "4. close": "38.7700",
            "5. volume": "254000"
        },
        "2015-06-26": {
            "1. open": "43.4500",
            "2. high": "43.4500",
            "3. low": "40.6000",
            "4. close": "41.2000",
            "5. volume": "250000"
        },
        "2015-06-25": {
            "1. open": "44.9900",
            "2. high": "45.1500",
            "3. low": "42.9000",
            "4. close": "43.3000",
            "5. volume": "144000"
        },
        "2015-06-24": {
            "1. open": "44.4900",
            "2. high": "46.2200",
            "3. low": "42.5000",
            "4. close": "44.6000",
            "5. volume": "228000"
        },
        "2015-06-23": {
            "1. open": "47.1300",
            "2. high": "47.2000",
            "3. low": "43.4100",
            "4. close": "43.4100",
            "5. volume": "275000"
        },
        "2015-06-22": {
            "1. open": "44.6900",
            "2. high": "47.4900",
            "3. low": "44.6800",
            "4. close": "45.5000",
            "5. volume": "431000"
        },
        "2015-06-19": {
            "1. open": "44.4400",
            "2. high": "44.7250",
            "3. low": "40.0000",
            "4. close": "43.2000",
            "5. volume": "565000"
        },
        "2015-06-18": {
            "1. open": "47.2000",
            "2. high": "47.2000",
            "3. low": "42.0000",
            "4. close": "43.5000",
            "5. volume": "832000"
        },
        "2015-06-17": {
            "1. open": "48.8000",
            "2. high": "51.9200",
            "3. low": "47.0100",
            "4. close": "47.1900",
            "5. volume": "1067000"
        },
        "2015-06-16": {
            "1. open": "44.8900",
            "2. high": "47.2000",
            "3. low": "44.6900",
            "4. close": "46.9500",
            "5. volume": "623000"
        },
        "2015-06-15": {
            "1. open": "42.0000",
            "2. high": "46.9900",
            "3. low": "41.3600",
            "4. close": "43.5000",
            "5. volume": "873000"
        },
        "2015-06-12": {
            "1. open": "38.9200",
            "2. high": "41.5000",
            "3. low": "38.6700",
            "4. close": "41.4500",
            "5. volume": "618000"
        },
        "2015-06-11": {
            "1. open": "35.5000",
            "2. high": "37.6500",
            "3. low": "35.5000",
            "4. close": "37.6500",
            "5. volume": "239000"
        },
        "2015-06-10": {
            "1. open": "34.8300",
            "2. high": "34.9900",
            "3. low": "34.3700",
            "4. close": "34.5000",
            "5. volume": "116000"
        },
        "2015-06-09": {
            "1. open": "33.2900",
            "2. high": "34.9900",
            "3. low": "33.0100",
            "4. close": "34.9900",
            "5. volume": "122000"
        },
        "2015-06-08": {
            "1. open": "33.9800",
            "2. high": "34.1100",
            "3. low": "33.5000",
            "4. close": "33.6400",
            "5. volume": "48000"
        },
        "2015-06-05": {
            "1. open": "33.9700",
            "2. high": "33.9800",
            "3. low": "33.1000",
            "4. close": "33.9800",
            "5. volume": "43000"
        },
        "2015-06-04": {
            "1. open": "34.9900",
            "2. high": "34.9900",
            "3. low": "31.8800",
            "4. close": "33.4500",
            "5. volume": "322000"
        },
        "2015-06-03": {
            "1. open": "33.9800",
            "2. high": "34.2600",
            "3. low": "33.0000",
            "4. close": "34.1900",
            "5. volume": "298000"
        },
        "2015-06-02": {
            "1. open": "34.7200",
            "2. high": "34.7200",
            "3. low": "33.1300",
            "4. close": "33.1300",
            "5. volume": "73000"
        },
        "2015-06-01": {
            "1. open": "33.6200",
            "2. high": "34.3800",
            "3. low": "33.4300",
            "4. close": "34.2400",
            "5. volume": "114000"
        },
        "2015-05-29": {
            "1. open": "33.7100",
            "2. high": "34.2500",
            "3. low": "33.3500",
            "4. close": "33.5200",
            "5. volume": "228000"
        },
        "2015-05-28": {
            "1. open": "34.6000",
            "2. high": "34.6000",
            "3. low": "33.1400",
            "4. close": "34.0000",
            "5. volume": "384000"
        },
        "2015-05-27": {
            "1. open": "38.0000",
            "2. high": "38.1600",
            "3. low": "33.6300",
            "4. close": "34.5000",
            "5. volume": "1357000"
        },
        "2015-05-26": {
            "1. open": "36.0000",
            "2. high": "37.6900",
            "3. low": "36.0000",
            "4. close": "36.9200",
            "5. volume": "968000"
        },
        "2015-05-25": {
            "1. open": "35.0000",
            "2. high": "37.4700",
            "3. low": "35.0000",
            "4. close": "37.2600",
            "5. volume": "1178000"
        },
        "2015-05-22": {
            "1. open": "32.0300",
            "2. high": "38.0300",
            "3. low": "32.0000",
            "4. close": "34.9400",
            "5. volume": "3228000"
        },
        "2015-05-21": {
            "1. open": "35.0300",
            "2. high": "35.3000",
            "3. low": "30.0000",
            "4. close": "31.2500",
            "5. volume": "2703000"
        }
    }
}