{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "TSCO.LON", "3. Last Refreshed": "2026-09-04", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2026-09-04": { "1. open": "468.0000", "2. high": "475.4000", "3. low": "465.7000", "4. close": "475.4000", "5. volume": "7217816" }, "2026-09-03": { "1. open": "466.4000", "2. high": "471.5000", "3. low": "465.8000", "4. close": "468.3000", "5. volume": "7983889" }, "2026-09-02": { "1. open": "472.9000", "2. high": "476.6000", "3. low": "466.0000", "4. close": "466.9000", "5. volume": "16369370" }, "2026-09-01": { "1. open": "455.3000", "2. high": "471.5000", "3. low": "454.7000", "4. close": "471.5000", "5. volume": "23449770" }, "2026-08-28": { "1. open": "456.8000", "2. high": "457.6000", "3. low": "451.9000", "4. close": "457.3000", "5. volume": "35886550" }, "2026-08-27": { "1. open": "457.7000", "2. high": "460.0000", "3. low": "455.0000", "4. close": "455.0000", "5. volume": "13142700" }, "2026-08-26": { "1. open": "465.0000", "2. high": "465.8000", "3. low": "459.4000", "4. close": "460.4000", "5. volume": "7124487" }, "2026-08-25": { "1. open": "460.4000", "2. high": "464.7000", "3. low": "457.6000", "4. close": "464.7000", "5. volume": "11072230" }, "2026-08-24": { "1. open": "458.5000", "2. high": "462.6530", "3. low": "454.5000", "4. close": "461.2000", "5. volume": "16546990" }, "2026-08-21": { "1. open": "450.0000", "2. high": "457.2000", "3. low": "447.6000", "4. close": "457.2000", "5. volume": "17529630" }, "2026-08-20": { "1. open": "446.5000", "2. high": "449.2000", "3. low": "443.8000", "4. close": "448.6000", "5. volume": "30594810" }, "2026-08-19": { "1. open": "445.6000", "2. high": "448.8000", "3. low": "444.9000", "4. close": "448.4000", "5. volume": "17344080" }, "2026-08-18": { "1. open": "449.6000", "2. high": "451.9000", "3. low": "439.9000", "4. close": "446.1000", "5. volume": "21277980" }, "2026-08-17": { "1. open": "459.6000", "2. high": "460.1000", "3. low": "447.2650", "4. close": "447.8000", "5. volume": "25010940" }, "2026-08-14": { "1. open": "461.0000", "2. high": "463.5000", "3. low": "457.2200", "4. close": "461.5000", "5. volume": "18774620" }, "2026-08-13": { "1. open": "452.5000", "2. high": "461.1000", "3. low": "451.8898", "4. close": "460.7000", "5. volume": "14508450" }, "2026-08-12": { "1. open": "452.5000", "2. high": "457.6000", "3. low": "446.0000", "4. close": "452.5000", "5. volume": "31937650" }, "2026-08-11": { "1. open": "469.3000", "2. high": "469.8000", "3. low": "459.4000", "4. close": "461.5000", "5. volume": "17261580" }, "2026-08-10": { "1. open": "475.3000", "2. high": "475.3000", "3. low": "466.7000", "4. close": "468.6000", "5. volume": "11779920" }, "2026-08-07": { "1. open": "474.9000", "2. high": "477.4000", "3. low": "470.0000", "4. close": "475.1000", "5. volume": "13554230" }, "2026-08-06": { "1. open": "481.8000", "2. high": "483.5000", "3. low": "473.3000", "4. close": "475.7000", "5. volume": "13197680" }, "2026-08-05": { "1. open": "481.1000", "2. high": "485.5000", "3. low": "480.4000", "4. close": "480.7000", "5. volume": "11979230" }, "2026-08-04": { "1. open": "486.5000", "2. high": "487.9000", "3. low": "478.2000", "4. close": "479.0000", "5. volume": "9693679" }, "2026-08-03": { "1. open": "488.0000", "2. high": "490.6000", "3. low": "483.8000", "4. close": "486.1000", "5. volume": "11413670" }, "2026-07-31": { "1. open": "486.5000", "2. high": "494.3000", "3. low": "479.7000", "4. close": "489.5000", "5. volume": "12005150" }, "2026-07-30": { "1. open": "497.6000", "2. high": "500.6000", "3. low": "489.6000", "4. close": "492.0000", "5. volume": "9642607" }, "2026-07-29": { "1. open": "490.7000", "2. high": "501.8000", "3. low": "487.7000", "4. close": "501.8000", "5. volume": "26080210" }, "2026-07-28": { "1. open": "489.5000", "2. high": "493.3000", "3. low": "487.4670", "4. close": "491.3000", "5. volume": "14709070" }, "2026-07-27": { "1. open": "485.0000", "2. high": "488.4000", "3. low": "478.9000", "4. close": "483.7000", "5. volume": "14247540" }, "2026-07-24": { "1. open": "473.1000", "2. high": "480.3000", "3. low": "473.1000", "4. close": "480.3000", "5. volume": "6821768" }, "2026-07-23": { "1. open": "484.0000", "2. high": "485.0000", "3. low": "472.8000", "4. close": "475.2000", "5. volume": "9269977" }, "2026-07-22": { "1. open": "480.0000", "2. high": "485.4000", "3. low": "476.2250", "4. close": "477.4000", "5. volume": "10524050" }, "2026-07-21": { "1. open": "476.4000", "2. high": "478.3000", "3. low": "468.6000", "4. close": "478.2000", "5. volume": "10916380" }, "2026-07-20": { "1. open": "479.9000", "2. high": "483.8000", "3. low": "476.9000", "4. close": "478.6000", "5. volume": "5486335" }, "2026-07-17": { "1. open": "483.3000", "2. high": "486.9000", "3. low": "479.4810", "4. close": "484.7000", "5. volume": "12479430" }, "2026-07-16": { "1. open": "470.3000", "2. high": "478.4000", "3. low": "469.9000", "4. close": "478.4000", "5. volume": "5937637" }, "2026-07-15": { "1. open": "473.1000", "2. high": "475.6000", "3. low": "469.8000", "4. close": "471.8000", "5. volume": "24982180" }, "2026-07-14": { "1. open": "470.0000", "2. high": "476.3000", "3. low": "467.1000", "4. close": "476.3000", "5. volume": "10079300" }, "2026-07-13": { "1. open": "471.1000", "2. high": "474.3000", "3. low": "467.8000", "4. close": "467.8000", "5. volume": "7047327" }, "2026-07-10": { "1. open": "468.2000", "2. high": "473.1000", "3. low": "467.1000", "4. close": "471.8000", "5. volume": "6211972" }, "2026-07-09": { "1. open": "468.6000", "2. high": "471.1000", "3. low": "464.6000", "4. close": "467.5000", "5. volume": "8305309" }, "2026-07-08": { "1. open": "469.7000", "2. high": "476.1000", "3. low": "467.4000", "4. close": "472.2000", "5. volume": "18220060" }, "2026-07-07": { "1. open": "462.4000", "2. high": "473.6000", "3. low": "460.8000", "4. close": "470.0000", "5. volume": "8992529" }, "2026-07-06": { "1. open": "466.6000", "2. high": "468.9000", "3. low": "459.1000", "4. close": "459.1000", "5. volume": "10652130" }, "2026-07-03": { "1. open": "473.0000", "2. high": "473.7500", "3. low": "463.1000", "4. close": "466.6000", "5. volume": "12758370" }, "2026-07-02": { "1. open": "463.2000", "2. high": "476.6000", "3. low": "463.2000", "4. close": "473.6000", "5. volume": "23923700" }, "2026-07-01": { "1. open": "460.3000", "2. high": "510.4000", "3. low": "457.3000", "4. close": "459.3000", "5. volume": "15919550" }, "2026-06-30": { "1. open": "462.6000", "2. high": "466.5520", "3. low": "457.9000", "4. close": "458.7000", "5. volume": "17742680" }, "2026-06-29": { "1. open": "460.0000", "2. high": "465.7000", "3. low": "459.5598", "4. close": "461.0000", "5. volume": "23748790" }, "2026-06-26": { "1. open": "460.0000", "2. high": "463.5000", "3. low": "458.7000", "4. close": "459.9000", "5. volume": "20612470" }, "2026-06-25": { "1. open": "456.3000", "2. high": "460.8000", "3. low": "454.2000", "4. close": "455.0000", "5. volume": "18617480" }, "2026-06-24": { "1. open": "444.0000", "2. high": "456.3000", "3. low": "440.9000", "4. close": "456.3000", "5. volume": "18390630" }, "2026-06-23": { "1. open": "453.1000", "2. high": "458.6000", "3. low": "436.3000", "4. close": "444.8000", "5. volume": "20958270" }, "2026-06-22": { "1. open": "441.0000", "2. high": "449.3000", "3. low": "436.6000", "4. close": "449.3000", "5. volume": "32616830" }, "2026-06-19": { "1. open": "455.3000", "2. high": "456.3000", "3. low": "437.6500", "4. close": "440.8000", "5. volume": "39594120" }, "2026-06-18": { "1. open": "447.6000", "2. high": "454.9000", "3. low": "440.0000", "4. close": "452.4000", "5. volume": "33378260" }, "2026-06-17": { "1. open": "463.9000", "2. high": "464.6000", "3. low": "453.9000", "4. close": "456.7000", "5. volume": "22609590" }, "2026-06-16": { "1. open": "464.4000", "2. high": "466.6000", "3. low": "458.6000", "4. close": "462.4000", "5. volume": "17683560" }, "2026-06-15": { "1. open": "473.0000", "2. high": "474.2000", "3. low": "463.4000", "4. close": "463.4000", "5. volume": "12490460" }, "2026-06-12": { "1. open": "468.7000", "2. high": "473.0000", "3. low": "464.8000", "4. close": "473.0000", "5. volume": "13283060" }, "2026-06-11": { "1. open": "468.9000", "2. high": "476.2000", "3. low": "468.5000", "4. close": "468.9000", "5. volume": "26304000" }, "2026-06-10": { "1. open": "460.4000", "2. high": "469.2000", "3. low": "457.6000", "4. close": "469.2000", "5. volume": "14104500" }, "2026-06-09": { "1. open": "454.3000", "2. high": "457.9000", "3. low": "452.4000", "4. close": "455.9000", "5. volume": "10373250" }, "2026-06-08": { "1. open": "457.9000", "2. high": "460.0000", "3. low": "451.8006", "4. close": "454.1000", "5. volume": "10931880" }, "2026-06-05": { "1. open": "454.9000", "2. high": "458.2000", "3. low": "452.4000", "4. close": "454.3000", "5. volume": "13162960" }, "2026-06-04": { "1. open": "444.4000", "2. high": "449.3000", "3. low": "440.7000", "4. close": "448.2000", "5. volume": "15538770" }, "2026-06-03": { "1. open": "433.5000", "2. high": "443.6000", "3. low": "432.0000", "4. close": "443.6000", "5. volume": "14765820" }, "2026-06-02": { "1. open": "435.8000", "2. high": "437.1000", "3. low": "428.5000", "4. close": "430.5000", "5. volume": "13156420" }, "2026-06-01": { "1. open": "431.3000", "2. high": "438.3000", "3. low": "430.8280", "4. close": "435.9000", "5. volume": "31745140" }, "2026-05-29": { "1. open": "439.9000", "2. high": "441.2000", "3. low": "429.9000", "4. close": "430.2000", "5. volume": "39444990" }, "2026-05-28": { "1. open": "441.5000", "2. high": "443.4500", "3. low": "434.7000", "4. close": "439.9000", "5. volume": "23973900" }, "2026-05-27": { "1. open": "450.1000", "2. high": "454.7000", "3. low": "433.5000", "4. close": "444.1000", "5. volume": "40814230" }, "2026-05-26": { "1. open": "467.2000", "2. high": "469.0000", "3. low": "454.3000", "4. close": "454.3000", "5. volume": "13731790" }, "2026-05-22": { "1. open": "467.5000", "2. high": "469.3000", "3. low": "462.3000", "4. close": "462.8000", "5. volume": "17783550" }, "2026-05-21": { "1. open": "458.5000", "2. high": "468.0000", "3. low": "457.2000", "4. close": "464.7000", "5. volume": "14574180" }, "2026-05-20": { "1. open": "450.7000", "2. high": "461.6000", "3. low": "442.4000", "4. close": "460.2000", "5. volume": "54050250" }, "2026-05-19": { "1. open": "463.4000", "2. high": "468.6000", "3. low": "458.3000", "4. close": "459.7000", "5. volume": "19771400" }, "2026-05-18": { "1. open": "447.8000", "2. high": "462.1000", "3. low": "447.5000", "4. close": "461.5000", "5. volume": "22065170" }, "2026-05-15": { "1. open": "450.0000", "2. high": "451.4000", "3. low": "445.3000", "4. close": "448.8000", "5. volume": "41699010" }, "2026-05-14": { "1. open": "453.3000", "2. high": "458.8000", "3. low": "450.7000", "4. close": "450.7000", "5. volume": "12913160" }, "2026-05-13": { "1. open": "459.3000", "2. high": "462.5000", "3. low": "451.0000", "4. close": "462.2000", "5. volume": "13046970" }, "2026-05-12": { "1. open": "465.9000", "2. high": "466.5000", "3. low": "455.9000", "4. close": "457.2000", "5. volume": "17164700" }, "2026-05-11": { "1. open": "466.9000", "2. high": "469.0000", "3. low": "461.7000", "4. close": "464.5000", "5. volume": "29577880" }, "2026-05-08": { "1. open": "467.2500", "2. high": "469.9000", "3. low": "459.7500", "4. close": "466.9500", "5. volume": "10709820" }, "2026-05-07": { "1. open": "476.8500", "2. high": "478.6380", "3. low": "468.3500", "4. close": "470.4500", "5. volume": "12594950" }, "2026-05-06": { "1. open": "470.0000", "2. high": "476.9500", "3. low": "469.3500", "4. close": "474.8000", "5. volume": "9913031" }, "2026-05-05": { "1. open": "478.4500", "2. high": "483.8500", "3. low": "466.8000", "4. close": "468.6500", "5. volume": "47372310" }, "2026-05-01": { "1. open": "479.0500", "2. high": "494.2500", "3. low": "476.1000", "4. close": "480.7500", "5. volume": "7605956" }, "2026-04-30": { "1. open": "482.2000", "2. high": "484.2500", "3. low": "478.7500", "4. close": "482.0500", "5. volume": "14332540" }, "2026-04-29": { "1. open": "483.6500", "2. high": "484.7000", "3. low": "477.0000", "4. close": "480.7500", "5. volume": "10954440" }, "2026-04-28": { "1. open": "478.9000", "2. high": "484.8500", "3. low": "478.7000", "4. close": "484.8500", "5. volume": "7424346" }, "2026-04-27": { "1. open": "489.0000", "2. high": "489.0000", "3. low": "479.8230", "4. close": "480.1500", "5. volume": "16540550" }, "2026-04-24": { "1. open": "485.2000", "2. high": "495.8500", "3. low": "484.7000", "4. close": "490.8000", "5. volume": "13500630" }, "2026-04-23": { "1. open": "491.0000", "2. high": "491.2916", "3. low": "476.5500", "4. close": "486.4500", "5. volume": "21138910" }, "2026-04-22": { "1. open": "489.5500", "2. high": "495.7500", "3. low": "488.5500", "4. close": "494.9000", "5. volume": "23165270" }, "2026-04-21": { "1. open": "493.3500", "2. high": "497.2500", "3. low": "487.0500", "4. close": "487.5500", "5. volume": "11720990" }, "2026-04-20": { "1. open": "493.5500", "2. high": "495.5000", "3. low": "490.6500", "4. close": "494.0500", "5. volume": "10218900" }, "2026-04-17": { "1. open": "495.0000", "2. high": "495.0000", "3. low": "475.3663", "4. close": "485.2000", "5. volume": "18102980" }, "2026-04-16": { "1. open": "479.9500", "2. high": "494.1982", "3. low": "475.9500", "4. close": "494.0500", "5. volume": "18412840" }, "2026-04-15": { "1. open": "469.3500", "2. high": "474.9000", "3. low": "469.0500", "4. close": "471.8500", "5. volume": "12936630" }, "2026-04-14": { "1. open": "483.5000", "2. high": "485.9000", "3. low": "470.0500", "4. close": "470.0500", "5. volume": "14687970" }, "2026-04-13": { "1. open": "488.1000", "2. high": "491.3500", "3. low": "484.4500", "4. close": "484.4500", "5. volume": "17116610" }, "2026-04-10": { "1. open": "490.0000", "2. high": "491.7000", "3. low": "482.5000", "4. close": "486.0500", "5. volume": "21483170" }, "2026-04-09": { "1. open": "489.0000", "2. high": "491.1500", "3. low": "484.0000", "4. close": "491.1500", "5. volume": "26520510" }, "2026-04-08": { "1. open": "488.0500", "2. high": "490.3000", "3. low": "477.4000", "4. close": "485.6500", "5. volume": "20448340" }, "2026-04-07": { "1. open": "492.1000", "2. high": "492.1000", "3. low": "478.5500", "4. close": "480.4000", "5. volume": "13072800" }, "2026-04-02": { "1. open": "476.5000", "2. high": "487.0000", "3. low": "474.3000", "4. close": "487.0000", "5. volume": "36842550" }, "2026-04-01": { "1. open": "475.1000", "2. high": "477.4000", "3. low": "468.3000", "4. close": "473.5000", "5. volume": "15749700" }, "2026-03-31": { "1. open": "468.2000", "2. high": "477.3000", "3. low": "466.4000", "4. close": "473.1000", "5. volume": "14290590" }, "2026-03-30": { "1. open": "459.6000", "2. high": "467.8000", "3. low": "458.3000", "4. close": "466.2000", "5. volume": "10211370" }, "2026-03-27": { "1. open": "456.3000", "2. high": "459.6000", "3. low": "449.6150", "4. close": "459.6000", "5. volume": "12160990" }, "2026-03-26": { "1. open": "462.0000", "2. high": "464.4000", "3. low": "454.7000", "4. close": "455.1000", "5. volume": "12541480" }, "2026-03-25": { "1. open": "464.0000", "2. high": "464.0620", "3. low": "454.4000", "4. close": "462.5000", "5. volume": "9754901" }, "2026-03-24": { "1. open": "458.5000", "2. high": "459.1000", "3. low": "450.5000", "4. close": "458.5000", "5. volume": "10321080" }, "2026-03-23": { "1. open": "465.4000", "2. high": "465.4000", "3. low": "452.7000", "4. close": "452.7000", "5. volume": "15886220" }, "2026-03-20": { "1. open": "479.2000", "2. high": "483.8000", "3. low": "463.7860", "4. close": "468.9000", "5. volume": "39842190" }, "2026-03-19": { "1. open": "480.4000", "2. high": "484.0000", "3. low": "472.8000", "4. close": "475.8000", "5. volume": "14980430" }, "2026-03-18": { "1. open": "489.7000", "2. high": "492.3000", "3. low": "484.3000", "4. close": "486.4000", "5. volume": "12086490" }, "2026-03-17": { "1. open": "493.6000", "2. high": "496.5000", "3. low": "489.1000", "4. close": "491.2000", "5. volume": "7595540" }, "2026-03-16": { "1. open": "488.9000", "2. high": "495.6000", "3. low": "487.4000", "4. close": "490.6000", "5. volume": "8153389" }, "2026-03-13": { "1. open": "475.2000", "2. high": "488.9000", "3. low": "473.4000", "4. close": "488.9000", "5. volume": "14093670" }, "2026-03-12": { "1. open": "466.9000", "2. high": "481.1000", "3. low": "466.0000", "4. close": "475.5000", "5. volume": "17288260" }, "2026-03-11": { "1. open": "470.8000", "2. high": "471.4180", "3. low": "463.6000", "4. close": "468.7000", "5. volume": "18038680" }, "2026-03-10": { "1. open": "466.7000", "2. high": "474.2000", "3. low": "466.7000", "4. close": "472.1000", "5. volume": "18469120" }, "2026-03-09": { "1. open": "469.3000", "2. high": "470.7000", "3. low": "463.8000", "4. close": "466.0000", "5. volume": "11411600" }, "2026-03-06": { "1. open": "470.5000", "2. high": "471.6000", "3. low": "461.5000", "4. close": "466.5000", "5. volume": "14979230" }, "2026-03-05": { "1. open": "476.2000", "2. high": "477.7000", "3. low": "465.2000", "4. close": "469.3000", "5. volume": "37792040" }, "2026-03-04": { "1. open": "476.7000", "2. high": "483.9000", "3. low": "475.1000", "4. close": "476.2000", "5. volume": "15967770" }, "2026-03-03": { "1. open": "475.1000", "2. high": "478.8000", "3. low": "468.6700", "4. close": "472.1000", "5. volume": "53724380" }, "2026-03-02": { "1. open": "483.8000", "2. high": "483.8000", "3. low": "473.1000", "4. close": "476.7000", "5. volume": "10254510" }, "2026-02-27": { "1. open": "484.4000", "2. high": "489.7000", "3. low": "465.9000", "4. close": "480.6000", "5. volume": "53411360" }, "2026-02-26": { "1. open": "490.5000", "2. high": "493.6000", "3. low": "478.7000", "4. close": "485.0000", "5. volume": "10451970" }, "2026-02-25": { "1. open": "498.8000", "2. high": "501.6000", "3. low": "491.7000", "4. close": "492.2000", "5. volume": "23999690" }, "2026-02-24": { "1. open": "499.8000", "2. high": "508.2000", "3. low": "497.8000", "4. close": "501.2000", "5. volume": "15689990" }, "2026-02-23": { "1. open": "496.1000", "2. high": "499.0000", "3. low": "492.7000", "4. close": "499.0000", "5. volume": "7793351" }, "2026-02-20": { "1. open": "496.1000", "2. high": "499.7000", "3. low": "492.4000", "4. close": "494.6000", "5. volume": "10106420" }, "2026-02-19": { "1. open": "496.5000", "2. high": "496.8000", "3. low": "484.6000", "4. close": "496.8000", "5. volume": "12616920" }, "2026-02-18": { "1. open": "495.0000", "2. high": "499.9000", "3. low": "492.6000", "4. close": "494.2000", "5. volume": "14428560" }, "2026-02-17": { "1. open": "489.7000", "2. high": "495.3000", "3. low": "488.5000", "4. close": "494.5000", "5. volume": "15067220" }, "2026-02-16": { "1. open": "488.0000", "2. high": "490.1262", "3. low": "483.5000", "4. close": "489.3000", "5. volume": "9281891" }, "2026-02-13": { "1. open": "477.0000", "2. high": "491.8000", "3. low": "472.4000", "4. close": "488.7000", "5. volume": "28328950" }, "2026-02-12": { "1. open": "472.2000", "2. high": "475.6000", "3. low": "464.4000", "4. close": "475.6000", "5. volume": "33916930" }, "2026-02-11": { "1. open": "459.0000", "2. high": "476.1000", "3. low": "457.2000", "4. close": "470.2000", "5. volume": "22022280" }, "2026-02-10": { "1. open": "452.4000", "2. high": "458.6292", "3. low": "452.0000", "4. close": "458.4000", "5. volume": "7380963" }, "2026-02-09": { "1. open": "452.9000", "2. high": "455.7000", "3. low": "447.4000", "4. close": "452.9000", "5. volume": "9898040" }, "2026-02-06": { "1. open": "446.2000", "2. high": "453.6000", "3. low": "446.2000", "4. close": "452.1000", "5. volume": "12357340" }, "2026-02-05": { "1. open": "449.6000", "2. high": "451.3000", "3. low": "441.8000", "4. close": "449.3000", "5. volume": "12051400" }, "2026-02-04": { "1. open": "436.9000", "2. high": "455.6000", "3. low": "436.4000", "4. close": "450.4000", "5. volume": "18020530" }, "2026-02-03": { "1. open": "430.4000", "2. high": "435.4000", "3. low": "425.9000", "4. close": "435.4000", "5. volume": "9973126" }, "2026-02-02": { "1. open": "428.5000", "2. high": "432.4000", "3. low": "425.3000", "4. close": "431.4000", "5. volume": "33744310" }, "2026-01-30": { "1. open": "421.1000", "2. high": "425.5000", "3. low": "420.1000", "4. close": "425.2000", "5. volume": "11272290" }, "2026-01-29": { "1. open": "419.2000", "2. high": "422.3000", "3. low": "417.0000", "4. close": "420.6000", "5. volume": "17448390" }, "2026-01-28": { "1. open": "422.7000", "2. high": "423.4000", "3. low": "417.7000", "4. close": "419.4000", "5. volume": "8107099" }, "2026-01-27": { "1. open": "416.0000", "2. high": "420.0000", "3. low": "412.6000", "4. close": "420.0000", "5. volume": "9162377" }, "2026-01-26": { "1. open": "418.2000", "2. high": "419.7000", "3. low": "415.0000", "4. close": "416.6000", "5. volume": "8054936" }, "2026-01-23": { "1. open": "417.1000", "2. high": "420.1000", "3. low": "411.7000", "4. close": "413.2000", "5. volume": "9639396" }, "2026-01-22": { "1. open": "421.7000", "2. high": "424.9000", "3. low": "413.7000", "4. close": "416.3000", "5. volume": "22724390" }, "2026-01-21": { "1. open": "424.5000", "2. high": "426.4000", "3. low": "421.4000", "4. close": "422.2000", "5. volume": "14067540" }, "2026-01-20": { "1. open": "427.6000", "2. high": "428.5202", "3. low": "423.8000", "4. close": "426.6000", "5. volume": "12767190" }, "2026-01-19": { "1. open": "428.7000", "2. high": "430.1000", "3. low": "423.1980", "4. close": "425.8000", "5. volume": "14274490" }, "2026-01-16": { "1. open": "427.2000", "2. high": "428.5130", "3. low": "419.7000", "4. close": "422.0000", "5. volume": "15301630" }, "2026-01-15": { "1. open": "422.9000", "2. high": "431.9000", "3. low": "422.9000", "4. close": "428.5000", "5. volume": "12472340" }, "2026-01-14": { "1. open": "420.9000", "2. high": "421.7000", "3. low": "417.4000", "4. close": "421.3000", "5. volume": "15005400" }, "2026-01-13": { "1. open": "418.5000", "2. high": "423.6000", "3. low": "417.9000", "4. close": "420.0000", "5. volume": "9560036" }, "2026-01-12": { "1. open": "415.4000", "2. high": "419.4000", "3. low": "413.2000", "4. close": "417.0000", "5. volume": "14237860" }, "2026-01-09": { "1. open": "419.5000", "2. high": "420.7000", "3. low": "412.6000", "4. close": "415.4000", "5. volume": "19299140" }, "2026-01-08": { "1. open": "438.6000", "2. high": "438.6000", "3. low": "419.9000", "4. close": "422.1000", "5. volume": "30595220" }, "2026-01-07": { "1. open": "452.3000", "2. high": "456.5000", "3. low": "448.3000", "4. close": "452.6000", "5. volume": "18929210" }, "2026-01-06": { "1. open": "445.6000", "2. high": "457.7000", "3. low": "441.9000", "4. close": "455.0000", "5. volume": "19016540" }, "2026-01-05": { "1. open": "443.3000", "2. high": "443.7000", "3. low": "437.2000", "4. close": "442.6000", "5. volume": "9291693" }, "2026-01-02": { "1. open": "442.9000", "2. high": "445.3000", "3. low": "441.2000", "4. close": "442.2000", "5. volume": "7804846" }, "2025-12-31": { "1. open": "446.1000", "2. high": "446.2000", "3. low": "439.9000", "4. close": "441.8000", "5. volume": "2800926" }, "2025-12-30": { "1. open": "440.5000", "2. high": "443.6000", "3. low": "438.1000", "4. close": "443.6000", "5. volume": "11248750" }, "2025-12-29": { "1. open": "437.8000", "2. high": "440.8000", "3. low": "435.4000", "4. close": "440.3000", "5. volume": "5470561" }, "2025-12-24": { "1. open": "439.3000", "2. high": "441.4000", "3. low": "436.9000", "4. close": "438.0000", "5. volume": "2284579" }, "2025-12-23": { "1. open": "439.8000", "2. high": "441.3000", "3. low": "437.2000", "4. close": "438.3000", "5. volume": "8333045" }, "2025-12-22": { "1. open": "440.5000", "2. high": "440.9000", "3. low": "434.6000", "4. close": "439.0000", "5. volume": "6905353" }, "2025-12-19": { "1. open": "440.5000", "2. high": "443.2000", "3. low": "439.1000", "4. close": "442.1000", "5. volume": "30050820" }, "2025-12-18": { "1. open": "440.7000", "2. high": "442.2500", "3. low": "437.0000", "4. close": "440.5000", "5. volume": "13150300" }, "2025-12-17": { "1. open": "441.8000", "2. high": "442.6000", "3. low": "437.7000", "4. close": "438.9000", "5. volume": "15484570" }, "2025-12-16": { "1. open": "439.9000", "2. high": "441.4000", "3. low": "436.3700", "4. close": "440.5000", "5. volume": "19323780" }, "2025-12-15": { "1. open": "440.2000", "2. high": "442.9000", "3. low": "433.5000", "4. close": "439.0000", "5. volume": "15082830" }, "2025-12-12": { "1. open": "443.4000", "2. high": "446.9000", "3. low": "438.9000", "4. close": "440.8000", "5. volume": "10958740" }, "2025-12-11": { "1. open": "447.7000", "2. high": "448.5000", "3. low": "444.2000", "4. close": "446.0000", "5. volume": "10191340" }, "2025-12-10": { "1. open": "440.8000", "2. high": "449.9000", "3. low": "440.8000", "4. close": "447.1000", "5. volume": "14150670" }, "2025-12-09": { "1. open": "451.0000", "2. high": "452.4000", "3. low": "435.5000", "4. close": "440.0000", "5. volume": "14088780" }, "2025-12-08": { "1. open": "452.2000", "2. high": "453.5000", "3. low": "449.8000", "4. close": "449.8000", "5. volume": "10602730" }, "2025-12-05": { "1. open": "454.9000", "2. high": "458.1920", "3. low": "449.3000", "4. close": "453.0000", "5. volume": "14016750" }, "2025-12-04": { "1. open": "449.9000", "2. high": "455.1000", "3. low": "448.8000", "4. close": "452.0000", "5. volume": "12053010" }, "2025-12-03": { "1. open": "457.5000", "2. high": "458.8000", "3. low": "444.5000", "4. close": "450.9000", "5. volume": "17602540" }, "2025-12-02": { "1. open": "455.6000", "2. high": "458.9000", "3. low": "454.4000", "4. close": "456.8000", "5. volume": "16627620" }, "2025-12-01": { "1. open": "448.3000", "2. high": "455.0000", "3. low": "448.3000", "4. close": "453.0000", "5. volume": "18204630" }, "2025-11-28": { "1. open": "456.3000", "2. high": "457.0000", "3. low": "450.3000", "4. close": "450.3000", "5. volume": "10490000" }, "2025-11-27": { "1. open": "452.2000", "2. high": "458.3000", "3. low": "452.2000", "4. close": "455.2000", "5. volume": "7568754" }, "2025-11-26": { "1. open": "451.8000", "2. high": "456.5000", "3. low": "445.6000", "4. close": "453.4000", "5. volume": "21254230" }, "2025-11-25": { "1. open": "447.1000", "2. high": "448.5000", "3. low": "441.3000", "4. close": "445.1000", "5. volume": "24077690" }, "2025-11-24": { "1. open": "454.2000", "2. high": "455.9000", "3. low": "446.6000", "4. close": "448.3000", "5. volume": "50533720" }, "2025-11-21": { "1. open": "445.5000", "2. high": "454.3000", "3. low": "444.7000", "4. close": "452.5000", "5. volume": "22722390" }, "2025-11-20": { "1. open": "439.3000", "2. high": "450.5000", "3. low": "439.2000", "4. close": "446.2000", "5. volume": "18233590" }, "2025-11-19": { "1. open": "441.2000", "2. high": "445.0000", "3. low": "439.0000", "4. close": "439.5000", "5. volume": "20918750" }, "2025-11-18": { "1. open": "437.1000", "2. high": "442.1000", "3. low": "435.2032", "4. close": "441.1000", "5. volume": "10074760" }, "2025-11-17": { "1. open": "439.6000", "2. high": "440.7967", "3. low": "434.8000", "4. close": "437.5000", "5. volume": "6378471" }, "2025-11-14": { "1. open": "449.8000", "2. high": "450.8000", "3. low": "437.2000", "4. close": "438.4000", "5. volume": "11514180" }, "2025-11-13": { "1. open": "454.1000", "2. high": "455.6000", "3. low": "447.8000", "4. close": "451.3000", "5. volume": "6507757" }, "2025-11-12": { "1. open": "457.7000", "2. high": "460.8000", "3. low": "445.7000", "4. close": "452.7000", "5. volume": "14199010" }, "2025-11-11": { "1. open": "480.0000", "2. high": "480.9000", "3. low": "457.1000", "4. close": "461.9000", "5. volume": "13756410" }, "2025-11-10": { "1. open": "472.3000", "2. high": "477.4000", "3. low": "466.3000", "4. close": "475.6000", "5. volume": "9768542" }, "2025-11-07": { "1. open": "475.0000", "2. high": "476.7000", "3. low": "470.4000", "4. close": "474.3000", "5. volume": "13239800" }, "2025-11-06": { "1. open": "467.4000", "2. high": "478.6000", "3. low": "464.9000", "4. close": "474.4000", "5. volume": "13053250" }, "2025-11-05": { "1. open": "463.1000", "2. high": "467.5000", "3. low": "460.3000", "4. close": "466.3000", "5. volume": "13504760" }, "2025-11-04": { "1. open": "454.6000", "2. high": "460.5000", "3. low": "448.7000", "4. close": "460.5000", "5. volume": "37084750" }, "2025-11-03": { "1. open": "459.5000", "2. high": "460.3000", "3. low": "452.8000", "4. close": "454.0000", "5. volume": "10894120" }, "2025-10-31": { "1. open": "463.6000", "2. high": "465.9000", "3. low": "459.3980", "4. close": "459.4000", "5. volume": "11917130" }, "2025-10-30": { "1. open": "459.2000", "2. high": "462.9000", "3. low": "456.1000", "4. close": "462.9000", "5. volume": "10105340" }, "2025-10-29": { "1. open": "458.2000", "2. high": "458.6000", "3. low": "452.8760", "4. close": "457.1000", "5. volume": "9000430" }, "2025-10-28": { "1. open": "461.1000", "2. high": "461.6000", "3. low": "449.9000", "4. close": "459.0000", "5. volume": "11556840" }, "2025-10-27": { "1. open": "455.7000", "2. high": "459.5000", "3. low": "454.2000", "4. close": "458.8000", "5. volume": "8507912" }, "2025-10-24": { "1. open": "445.6000", "2. high": "456.0000", "3. low": "444.0000", "4. close": "455.4000", "5. volume": "31853500" }, "2025-10-23": { "1. open": "449.3000", "2. high": "450.0136", "3. low": "443.4000", "4. close": "445.6000", "5. volume": "37249550" }, "2025-10-22": { "1. open": "444.0000", "2. high": "450.3000", "3. low": "442.0000", "4. close": "448.2000", "5. volume": "14269050" }, "2025-10-21": { "1. open": "444.8000", "2. high": "445.4000", "3. low": "442.6000", "4. close": "442.8000", "5. volume": "12649160" }, "2025-10-20": { "1. open": "439.8000", "2. high": "443.3000", "3. low": "434.5000", "4. close": "443.3000", "5. volume": "13852650" }, "2025-10-17": { "1. open": "442.5000", "2. high": "444.5000", "3. low": "438.5006", "4. close": "442.1000", "5. volume": "16448910" }, "2025-10-16": { "1. open": "445.3000", "2. high": "446.5000", "3. low": "441.1000", "4. close": "443.1000", "5. volume": "11805760" }, "2025-10-15": { "1. open": "449.4000", "2. high": "450.6690", "3. low": "442.1000", "4. close": "444.9000", "5. volume": "10165570" }, "2025-10-14": { "1. open": "446.8000", "2. high": "451.8000", "3. low": "446.6000", "4. close": "448.5000", "5. volume": "36713600" }, "2025-10-13": { "1. open": "448.9000", "2. high": "448.9000", "3. low": "444.4770", "4. close": "445.8000", "5. volume": "15501930" }, "2025-10-10": { "1. open": "448.8000", "2. high": "449.8000", "3. low": "444.8011", "4. close": "446.5000", "5. volume": "11138960" }, "2025-10-09": { "1. open": "443.8000", "2. high": "447.9000", "3. low": "439.4000", "4. close": "445.5000", "5. volume": "7543458" }, "2025-10-08": { "1. open": "447.1000", "2. high": "451.9000", "3. low": "446.4000", "4. close": "447.5000", "5. volume": "12779370" }, "2025-10-07": { "1. open": "450.2000", "2. high": "450.8000", "3. low": "430.1000", "4. close": "448.4000", "5. volume": "14580220" }, "2025-10-06": { "1. open": "448.7000", "2. high": "453.2000", "3. low": "447.3000", "4. close": "449.5000", "5. volume": "19183270" }, "2025-10-03": { "1. open": "453.6000", "2. high": "456.6000", "3. low": "443.5000", "4. close": "448.7000", "5. volume": "11521530" }, "2025-10-02": { "1. open": "429.3000", "2. high": "452.4000", "3. low": "428.2000", "4. close": "452.4000", "5. volume": "21630490" }, "2025-10-01": { "1. open": "443.1000", "2. high": "446.1000", "3. low": "429.7000", "4. close": "429.7000", "5. volume": "48885890" }, "2025-09-30": { "1. open": "440.4000", "2. high": "448.9000", "3. low": "439.1000", "4. close": "445.5000", "5. volume": "13852760" }, "2025-09-29": { "1. open": "440.5000", "2. high": "444.2000", "3. low": "439.5080", "4. close": "440.7000", "5. volume": "8530329" }, "2025-09-26": { "1. open": "435.8000", "2. high": "442.5000", "3. low": "434.4000", "4. close": "441.4000", "5. volume": "8820367" }, "2025-09-25": { "1. open": "431.6000", "2. high": "437.8000", "3. low": "429.1000", "4. close": "434.6000", "5. volume": "7036030" }, "2025-09-24": { "1. open": "437.1000", "2. high": "438.6000", "3. low": "433.2000", "4. close": "433.2000", "5. volume": "12939930" }, "2025-09-23": { "1. open": "432.4000", "2. high": "436.8000", "3. low": "430.9000", "4. close": "434.8000", "5. volume": "7784555" }, "2025-09-22": { "1. open": "434.9000", "2. high": "437.3000", "3. low": "432.1000", "4. close": "432.1000", "5. volume": "13733440" }, "2025-09-19": { "1. open": "431.8000", "2. high": "437.8000", "3. low": "430.7000", "4. close": "434.8000", "5. volume": "39471410" }, "2025-09-18": { "1. open": "438.7000", "2. high": "439.4000", "3. low": "431.6000", "4. close": "433.3000", "5. volume": "8916100" }, "2025-09-17": { "1. open": "441.7000", "2. high": "444.2080", "3. low": "439.0000", "4. close": "439.7000", "5. volume": "8732635" }, "2025-09-16": { "1. open": "438.4000", "2. high": "440.1000", "3. low": "432.5000", "4. close": "438.6000", "5. volume": "8630721" }, "2025-09-15": { "1. open": "441.3000", "2. high": "443.8000", "3. low": "437.9000", "4. close": "439.7000", "5. volume": "6857543" }, "2025-09-12": { "1. open": "438.4000", "2. high": "439.1000", "3. low": "434.5000", "4. close": "438.9000", "5. volume": "8732541" }, "2025-09-11": { "1. open": "436.8000", "2. high": "438.6000", "3. low": "434.5000", "4. close": "437.7000", "5. volume": "13387210" }, "2025-09-10": { "1. open": "439.3000", "2. high": "440.0000", "3. low": "434.6000", "4. close": "435.2000", "5. volume": "7663878" }, "2025-09-09": { "1. open": "442.2000", "2. high": "443.8000", "3. low": "437.5000", "4. close": "438.9000", "5. volume": "18891210" }, "2025-09-08": { "1. open": "440.6000", "2. high": "445.0000", "3. low": "437.8000", "4. close": "440.0000", "5. volume": "10638220" }, "2025-09-05": { "1. open": "439.7000", "2. high": "442.6000", "3. low": "434.7000", "4. close": "441.0000", "5. volume": "10087160" }, "2025-09-04": { "1. open": "431.4000", "2. high": "440.3679", "3. low": "430.5000", "4. close": "438.8000", "5. volume": "9849581" }, "2025-09-03": { "1. open": "423.8000", "2. high": "431.3000", "3. low": "420.1000", "4. close": "431.1000", "5. volume": "11350260" }, "2025-09-02": { "1. open": "428.3000", "2. high": "429.5450", "3. low": "420.4000", "4. close": "424.9000", "5. volume": "8720295" }, "2025-09-01": { "1. open": "434.0000", "2. high": "434.5000", "3. low": "429.0000", "4. close": "431.0000", "5. volume": "8043861" }, "2025-08-29": { "1. open": "421.9000", "2. high": "424.5000", "3. low": "420.5000", "4. close": "422.7000", "5. volume": "10804330" }, "2025-08-28": { "1. open": "428.5000", "2. high": "428.5000", "3. low": "417.0000", "4. close": "422.5000", "5. volume": "5299436" }, "2025-08-27": { "1. open": "432.5000", "2. high": "432.5000", "3. low": "424.0000", "4. close": "427.1000", "5. volume": "21260560" }, "2025-08-26": { "1. open": "427.7000", "2. high": "432.9000", "3. low": "424.6000", "4. close": "432.0000", "5. volume": "20617020" }, "2025-08-22": { "1. open": "432.0000", "2. high": "432.1000", "3. low": "426.3000", "4. close": "426.3000", "5. volume": "6046292" }, "2025-08-21": { "1. open": "428.3000", "2. high": "431.5000", "3. low": "426.8000", "4. close": "431.5000", "5. volume": "8372815" }, "2025-08-20": { "1. open": "424.2000", "2. high": "427.8000", "3. low": "422.0000", "4. close": "427.2000", "5. volume": "13990500" }, "2025-08-19": { "1. open": "417.1000", "2. high": "423.2000", "3. low": "414.1000", "4. close": "422.0000", "5. volume": "9893104" }, "2025-08-18": { "1. open": "414.4000", "2. high": "415.6000", "3. low": "412.3380", "4. close": "415.6000", "5. volume": "7705771" }, "2025-08-15": { "1. open": "415.1000", "2. high": "415.8000", "3. low": "411.6000", "4. close": "413.2000", "5. volume": "8711230" }, "2025-08-14": { "1. open": "415.3000", "2. high": "415.9000", "3. low": "411.1000", "4. close": "414.1000", "5. volume": "7046009" }, "2025-08-13": { "1. open": "413.1000", "2. high": "417.0000", "3. low": "412.3000", "4. close": "414.6000", "5. volume": "18481440" }, "2025-08-12": { "1. open": "411.9000", "2. high": "414.9070", "3. low": "411.3000", "4. close": "412.8000", "5. volume": "9868333" }, "2025-08-11": { "1. open": "409.6000", "2. high": "412.6000", "3. low": "408.2000", "4. close": "411.5000", "5. volume": "19907890" }, "2025-08-08": { "1. open": "412.7000", "2. high": "413.6000", "3. low": "406.9000", "4. close": "406.9000", "5. volume": "20914430" }, "2025-08-07": { "1. open": "420.6000", "2. high": "421.3000", "3. low": "409.4000", "4. close": "410.9000", "5. volume": "45375430" }, "2025-08-06": { "1. open": "422.7000", "2. high": "422.7000", "3. low": "416.6000", "4. close": "421.0000", "5. volume": "21380310" }, "2025-08-05": { "1. open": "425.2000", "2. high": "425.9000", "3. low": "416.0000", "4. close": "421.8000", "5. volume": "24378450" }, "2025-08-04": { "1. open": "424.3000", "2. high": "426.8000", "3. low": "422.7600", "4. close": "425.3000", "5. volume": "28436960" }, "2025-08-01": { "1. open": "425.7000", "2. high": "427.0000", "3. low": "423.3000", "4. close": "424.0000", "5. volume": "13910380" }, "2025-07-31": { "1. open": "424.8000", "2. high": "426.7000", "3. low": "421.8000", "4. close": "425.4000", "5. volume": "17749680" }, "2025-07-30": { "1. open": "425.6000", "2. high": "425.8000", "3. low": "421.0000", "4. close": "423.6000", "5. volume": "11157210" }, "2025-07-29": { "1. open": "423.1000", "2. high": "425.5000", "3. low": "419.7970", "4. close": "425.0000", "5. volume": "11105090" }, "2025-07-28": { "1. open": "429.7000", "2. high": "430.0000", "3. low": "421.1000", "4. close": "423.5000", "5. volume": "6748967" }, "2025-07-25": { "1. open": "428.1000", "2. high": "428.8000", "3. low": "424.7000", "4. close": "428.5000", "5. volume": "26898100" }, "2025-07-24": { "1. open": "426.4000", "2. high": "431.7000", "3. low": "426.4000", "4. close": "428.0000", "5. volume": "14774800" }, "2025-07-23": { "1. open": "425.9000", "2. high": "429.8000", "3. low": "423.2000", "4. close": "428.0000", "5. volume": "12081580" }, "2025-07-22": { "1. open": "423.2000", "2. high": "428.1000", "3. low": "422.9000", "4. close": "426.1000", "5. volume": "21978490" }, "2025-07-21": { "1. open": "415.6000", "2. high": "425.5000", "3. low": "415.6000", "4. close": "424.5000", "5. volume": "28791780" }, "2025-07-18": { "1. open": "413.2000", "2. high": "417.8000", "3. low": "413.2000", "4. close": "416.2000", "5. volume": "9146749" }, "2025-07-17": { "1. open": "408.1000", "2. high": "412.9000", "3. low": "408.1000", "4. close": "412.1000", "5. volume": "11230470" }, "2025-07-16": { "1. open": "407.0000", "2. high": "411.1000", "3. low": "406.8000", "4. close": "407.6000", "5. volume": "12365890" }, "2025-07-15": { "1. open": "410.4000", "2. high": "410.4000", "3. low": "406.3000", "4. close": "407.8000", "5. volume": "8332024" }, "2025-07-14": { "1. open": "401.9000", "2. high": "409.8000", "3. low": "401.3000", "4. close": "409.8000", "5. volume": "9911312" }, "2025-07-11": { "1. open": "401.6000", "2. high": "404.3000", "3. low": "398.7992", "4. close": "401.1000", "5. volume": "7866815" }, "2025-07-10": { "1. open": "404.5000", "2. high": "404.7000", "3. low": "400.0000", "4. close": "401.1000", "5. volume": "12490890" }, "2025-07-09": { "1. open": "400.8000", "2. high": "402.7000", "3. low": "397.5000", "4. close": "402.7000", "5. volume": "12603470" }, "2025-07-08": { "1. open": "402.3000", "2. high": "403.9000", "3. low": "398.1520", "4. close": "400.1000", "5. volume": "17543540" }, "2025-07-07": { "1. open": "406.1000", "2. high": "407.0000", "3. low": "402.6000", "4. close": "404.1000", "5. volume": "9531406" }, "2025-07-04": { "1. open": "405.6000", "2. high": "406.6000", "3. low": "402.3000", "4. close": "405.5000", "5. volume": "15937170" }, "2025-07-03": { "1. open": "396.9000", "2. high": "405.4000", "3. low": "396.6060", "4. close": "405.0000", "5. volume": "11326580" }, "2025-07-02": { "1. open": "406.9000", "2. high": "407.7000", "3. low": "393.6000", "4. close": "395.8000", "5. volume": "26048110" }, "2025-07-01": { "1. open": "402.0000", "2. high": "408.0000", "3. low": "401.4000", "4. close": "406.0000", "5. volume": "12020850" }, "2025-06-30": { "1. open": "402.1000", "2. high": "402.9000", "3. low": "397.3000", "4. close": "401.3000", "5. volume": "20082330" }, "2025-06-27": { "1. open": "402.3000", "2. high": "407.9000", "3. low": "400.8000", "4. close": "400.9000", "5. volume": "26732570" }, "2025-06-26": { "1. open": "401.6000", "2. high": "405.3000", "3. low": "400.8000", "4. close": "402.9000", "5. volume": "12441390" }, "2025-06-25": { "1. open": "402.4000", "2. high": "405.8000", "3. low": "402.0000", "4. close": "402.1000", "5. volume": "21654880" }, "2025-06-24": { "1. open": "401.1000", "2. high": "404.0000", "3. low": "397.9000", "4. close": "402.5000", "5. volume": "21076590" }, "2025-06-23": { "1. open": "401.5000", "2. high": "404.2000", "3. low": "400.5000", "4. close": "401.1000", "5. volume": "15979570" }, "2025-06-20": { "1. open": "401.6000", "2. high": "405.2000", "3. low": "401.3000", "4. close": "402.0000", "5. volume": "33357440" }, "2025-06-19": { "1. open": "402.0000", "2. high": "404.7000", "3. low": "400.7000", "4. close": "402.2000", "5. volume": "14534240" }, "2025-06-18": { "1. open": "398.2000", "2. high": "401.5490", "3. low": "397.6000", "4. close": "400.8000", "5. volume": "18926270" }, "2025-06-17": { "1. open": "393.6000", "2. high": "396.2000", "3. low": "392.3520", "4. close": "396.2000", "5. volume": "11570220" }, "2025-06-16": { "1. open": "396.8000", "2. high": "397.8000", "3. low": "394.0000", "4. close": "394.1000", "5. volume": "23145430" }, "2025-06-13": { "1. open": "387.6000", "2. high": "399.3000", "3. low": "386.8000", "4. close": "398.2000", "5. volume": "15913180" }, "2025-06-12": { "1. open": "389.4000", "2. high": "397.6000", "3. low": "385.2000", "4. close": "391.6000", "5. volume": "23315790" }, "2025-06-11": { "1. open": "384.3000", "2. high": "386.8000", "3. low": "382.4200", "4. close": "385.3000", "5. volume": "18777960" }, "2025-06-10": { "1. open": "386.4000", "2. high": "387.3000", "3. low": "382.9000", "4. close": "385.5000", "5. volume": "12563980" }, "2025-06-09": { "1. open": "391.9000", "2. high": "392.1000", "3. low": "383.2500", "4. close": "384.6000", "5. volume": "16308500" }, "2025-06-06": { "1. open": "387.8000", "2. high": "392.4000", "3. low": "385.9000", "4. close": "390.6000", "5. volume": "12834650" }, "2025-06-05": { "1. open": "388.5000", "2. high": "389.7000", "3. low": "385.0000", "4. close": "387.3000", "5. volume": "15886170" }, "2025-06-04": { "1. open": "390.5000", "2. high": "391.7000", "3. low": "387.6980", "4. close": "388.6000", "5. volume": "14450670" }, "2025-06-03": { "1. open": "397.9000", "2. high": "398.3000", "3. low": "390.0000", "4. close": "390.0000", "5. volume": "17578070" }, "2025-06-02": { "1. open": "388.4000", "2. high": "391.8000", "3. low": "387.4000", "4. close": "390.6000", "5. volume": "26933200" }, "2025-05-30": { "1. open": "384.7000", "2. high": "391.2000", "3. low": "383.7000", "4. close": "388.0000", "5. volume": "27554890" }, "2025-05-29": { "1. open": "385.6000", "2. high": "385.9000", "3. low": "376.9000", "4. close": "382.5000", "5. volume": "15783560" }, "2025-05-28": { "1. open": "388.0000", "2. high": "389.7000", "3. low": "385.4000", "4. close": "385.4000", "5. volume": "28804400" }, "2025-05-27": { "1. open": "382.6000", "2. high": "387.5490", "3. low": "381.6000", "4. close": "386.8000", "5. volume": "23069080" }, "2025-05-23": { "1. open": "381.1000", "2. high": "384.8000", "3. low": "379.9000", "4. close": "381.7000", "5. volume": "34675830" }, "2025-05-22": { "1. open": "379.2000", "2. high": "383.4000", "3. low": "378.4000", "4. close": "381.5000", "5. volume": "23353150" }, "2025-05-21": { "1. open": "377.2000", "2. high": "380.6000", "3. low": "376.0982", "4. close": "380.6000", "5. volume": "17127630" }, "2025-05-20": { "1. open": "372.5000", "2. high": "378.8000", "3. low": "370.1000", "4. close": "377.9000", "5. volume": "20048820" }, "2025-05-19": { "1. open": "365.3000", "2. high": "371.1000", "3. low": "365.0978", "4. close": "371.1000", "5. volume": "23277150" }, "2025-05-16": { "1. open": "366.1000", "2. high": "369.6000", "3. low": "362.9000", "4. close": "362.9000", "5. volume": "42015550" }, "2025-05-15": { "1. open": "360.0000", "2. high": "364.6000", "3. low": "357.5600", "4. close": "363.7000", "5. volume": "29879900" }, "2025-05-14": { "1. open": "364.2000", "2. high": "370.2000", "3. low": "362.6000", "4. close": "368.1000", "5. volume": "17353390" }, "2025-05-13": { "1. open": "367.3000", "2. high": "370.9000", "3. low": "365.7000", "4. close": "366.5000", "5. volume": "11558930" }, "2025-05-12": { "1. open": "379.0000", "2. high": "379.9000", "3. low": "366.1000", "4. close": "368.7000", "5. volume": "19092550" }, "2025-05-09": { "1. open": "379.1000", "2. high": "380.1000", "3. low": "375.2980", "4. close": "377.7000", "5. volume": "15241340" }, "2025-05-08": { "1. open": "380.6000", "2. high": "382.8000", "3. low": "375.8000", "4. close": "377.2000", "5. volume": "16602640" }, "2025-05-07": { "1. open": "377.5000", "2. high": "379.2000", "3. low": "374.6000", "4. close": "379.2000", "5. volume": "33015860" }, "2025-05-06": { "1. open": "374.2000", "2. high": "380.1000", "3. low": "373.8000", "4. close": "376.8000", "5. volume": "12905030" }, "2025-05-02": { "1. open": "372.8000", "2. high": "377.5000", "3. low": "371.0000", "4. close": "371.0000", "5. volume": "40736220" }, "2025-05-01": { "1. open": "371.9000", "2. high": "373.1000", "3. low": "368.5000", "4. close": "372.5000", "5. volume": "12743230" }, "2025-04-30": { "1. open": "366.1000", "2. high": "371.6000", "3. low": "365.5000", "4. close": "370.7000", "5. volume": "36491410" }, "2025-04-29": { "1. open": "358.3000", "2. high": "366.0000", "3. low": "356.4000", "4. close": "364.9000", "5. volume": "16949810" }, "2025-04-28": { "1. open": "359.5000", "2. high": "360.6000", "3. low": "355.7000", "4. close": "357.3000", "5. volume": "33908610" }, "2025-04-25": { "1. open": "358.3000", "2. high": "364.1000", "3. low": "357.9000", "4. close": "357.9000", "5. volume": "34230890" }, "2025-04-24": { "1. open": "360.9000", "2. high": "363.5000", "3. low": "358.4000", "4. close": "360.3000", "5. volume": "41237120" }, "2025-04-23": { "1. open": "357.6000", "2. high": "359.8000", "3. low": "353.2000", "4. close": "357.7000", "5. volume": "22633120" }, "2025-04-22": { "1. open": "356.6000", "2. high": "365.0000", "3. low": "356.5000", "4. close": "359.9000", "5. volume": "21298680" }, "2025-04-17": { "1. open": "343.6000", "2. high": "355.3000", "3. low": "343.6000", "4. close": "354.6000", "5. volume": "21422610" }, "2025-04-16": { "1. open": "346.0000", "2. high": "350.0500", "3. low": "344.9000", "4. close": "345.6000", "5. volume": "21873630" }, "2025-04-15": { "1. open": "337.8000", "2. high": "345.9000", "3. low": "337.2250", "4. close": "345.5000", "5. volume": "36426510" }, "2025-04-14": { "1. open": "332.0000", "2. high": "337.7000", "3. low": "330.0000", "4. close": "336.4000", "5. volume": "22515460" }, "2025-04-11": { "1. open": "317.4000", "2. high": "328.1000", "3. low": "314.9000", "4. close": "327.7000", "5. volume": "31430090" }, "2025-04-10": { "1. open": "320.0000", "2. high": "326.5040", "3. low": "310.3000", "4. close": "314.6000", "5. volume": "49332460" }, "2025-04-09": { "1. open": "334.9000", "2. high": "336.8370", "3. low": "328.7000", "4. close": "335.2000", "5. volume": "22844140" }, "2025-04-08": { "1. open": "328.0000", "2. high": "338.4000", "3. low": "323.8000", "4. close": "337.4000", "5. volume": "17610590" }, "2025-04-07": { "1. open": "337.9000", "2. high": "339.6000", "3. low": "325.5000", "4. close": "327.1000", "5. volume": "24107830" }, "2025-04-04": { "1. open": "346.3000", "2. high": "350.1000", "3. low": "340.0000", "4. close": "340.0000", "5. volume": "20674210" }, "2025-04-03": { "1. open": "333.2000", "2. high": "347.2000", "3. low": "331.7863", "4. close": "345.6000", "5. volume": "30187470" }, "2025-04-02": { "1. open": "329.1000", "2. high": "332.3000", "3. low": "328.7000", "4. close": "331.1000", "5. volume": "12132090" }, "2025-04-01": { "1. open": "332.9000", "2. high": "334.7000", "3. low": "321.5000", "4. close": "330.0000", "5. volume": "16470930" }, "2025-03-31": { "1. open": "330.0000", "2. high": "333.3000", "3. low": "327.3300", "4. close": "332.3000", "5. volume": "16215490" }, "2025-03-28": { "1. open": "329.1000", "2. high": "335.4000", "3. low": "328.7000", "4. close": "332.3000", "5. volume": "26757570" }, "2025-03-27": { "1. open": "333.1000", "2. high": "336.0000", "3. low": "327.1000", "4. close": "329.3000", "5. volume": "13235090" }, "2025-03-26": { "1. open": "330.6000", "2. high": "334.1000", "3. low": "329.9000", "4. close": "332.7000", "5. volume": "41366790" }, "2025-03-25": { "1. open": "327.6000", "2. high": "330.2000", "3. low": "326.2000", "4. close": "329.8000", "5. volume": "45545100" }, "2025-03-24": { "1. open": "324.8000", "2. high": "326.5000", "3. low": "322.0000", "4. close": "325.8000", "5. volume": "14487390" }, "2025-03-21": { "1. open": "324.7000", "2. high": "326.2000", "3. low": "320.6000", "4. close": "325.6000", "5. volume": "44763360" }, "2025-03-20": { "1. open": "321.0000", "2. high": "324.6000", "3. low": "319.5000", "4. close": "324.0000", "5. volume": "29155650" }, "2025-03-19": { "1. open": "325.3000", "2. high": "326.2000", "3. low": "318.9000", "4. close": "321.3000", "5. volume": "21992830" }, "2025-03-18": { "1. open": "326.6000", "2. high": "329.2000", "3. low": "321.8000", "4. close": "326.1000", "5. volume": "20839890" }, "2025-03-17": { "1. open": "338.3000", "2. high": "339.0550", "3. low": "321.8000", "4. close": "324.2000", "5. volume": "44177930" }, "2025-03-14": { "1. open": "371.7000", "2. high": "371.7000", "3. low": "337.8700", "4. close": "339.2000", "5. volume": "36864630" }, "2025-03-13": { "1. open": "372.9000", "2. high": "376.2000", "3. low": "369.4000", "4. close": "371.5000", "5. volume": "11345770" }, "2025-03-12": { "1. open": "371.9000", "2. high": "375.0000", "3. low": "369.3000", "4. close": "375.0000", "5. volume": "9988516" }, "2025-03-11": { "1. open": "377.0000", "2. high": "378.3000", "3. low": "368.6000", "4. close": "370.0000", "5. volume": "24816680" }, "2025-03-10": { "1. open": "380.8000", "2. high": "382.2000", "3. low": "377.5000", "4. close": "378.1000", "5. volume": "36151870" }, "2025-03-07": { "1. open": "376.2000", "2. high": "380.1000", "3. low": "372.4000", "4. close": "380.1000", "5. volume": "9108571" }, "2025-03-06": { "1. open": "381.4000", "2. high": "381.4000", "3. low": "371.6000", "4. close": "375.9000", "5. volume": "24988850" }, "2025-03-05": { "1. open": "386.2000", "2. high": "387.8000", "3. low": "379.0000", "4. close": "379.0000", "5. volume": "51508860" }, "2025-03-04": { "1. open": "377.2000", "2. high": "389.3335", "3. low": "376.7000", "4. close": "388.7000", "5. volume": "26635200" }, "2025-03-03": { "1. open": "380.0000", "2. high": "380.6000", "3. low": "375.2000", "4. close": "378.0000", "5. volume": "18746280" }, "2025-02-28": { "1. open": "378.3000", "2. high": "382.1000", "3. low": "377.4390", "4. close": "380.2000", "5. volume": "19236080" }, "2025-02-27": { "1. open": "375.8000", "2. high": "381.3000", "3. low": "374.8960", "4. close": "379.4000", "5. volume": "9043657" }, "2025-02-26": { "1. open": "376.6000", "2. high": "379.1000", "3. low": "376.1000", "4. close": "378.1000", "5. volume": "10126300" }, "2025-02-25": { "1. open": "375.5000", "2. high": "377.4000", "3. low": "373.6200", "4. close": "375.5000", "5. volume": "20791280" }, "2025-02-24": { "1. open": "375.9000", "2. high": "376.4000", "3. low": "372.0000", "4. close": "376.1000", "5. volume": "29891120" }, "2025-02-21": { "1. open": "375.4000", "2. high": "377.8000", "3. low": "372.9000", "4. close": "374.1000", "5. volume": "21949500" }, "2025-02-20": { "1. open": "381.7000", "2. high": "382.6000", "3. low": "374.0000", "4. close": "374.8000", "5. volume": "28276910" }, "2025-02-19": { "1. open": "382.2000", "2. high": "385.1000", "3. low": "379.8000", "4. close": "380.9000", "5. volume": "14086530" }, "2025-02-18": { "1. open": "393.3000", "2. high": "394.2000", "3. low": "382.3000", "4. close": "382.3000", "5. volume": "23268120" }, "2025-02-17": { "1. open": "396.4000", "2. high": "397.1000", "3. low": "394.1000", "4. close": "397.0000", "5. volume": "6494760" }, "2025-02-14": { "1. open": "395.9000", "2. high": "397.0000", "3. low": "393.1000", "4. close": "396.6000", "5. volume": "22063870" }, "2025-02-13": { "1. open": "396.2000", "2. high": "397.6000", "3. low": "393.0000", "4. close": "395.4000", "5. volume": "7892846" }, "2025-02-12": { "1. open": "393.2000", "2. high": "395.3000", "3. low": "389.6000", "4. close": "392.9000", "5. volume": "8330221" }, "2025-02-11": { "1. open": "391.0000", "2. high": "398.1000", "3. low": "390.2000", "4. close": "394.5000", "5. volume": "21900010" }, "2025-02-10": { "1. open": "387.0000", "2. high": "391.0000", "3. low": "387.0000", "4. close": "389.8000", "5. volume": "11537070" }, "2025-02-07": { "1. open": "386.0000", "2. high": "389.5000", "3. low": "386.0000", "4. close": "387.3000", "5. volume": "8884498" }, "2025-02-06": { "1. open": "389.3000", "2. high": "391.8000", "3. low": "387.0000", "4. close": "387.0000", "5. volume": "11638850" }, "2025-02-05": { "1. open": "376.1000", "2. high": "387.8000", "3. low": "375.6000", "4. close": "387.6000", "5. volume": "25475780" }, "2025-02-04": { "1. open": "372.1000", "2. high": "377.6000", "3. low": "370.9000", "4. close": "377.4000", "5. volume": "11475890" }, "2025-02-03": { "1. open": "369.1000", "2. high": "372.8000", "3. low": "369.1000", "4. close": "372.4000", "5. volume": "10232010" }, "2025-01-31": { "1. open": "373.3000", "2. high": "375.1000", "3. low": "371.4000", "4. close": "372.2000", "5. volume": "15480340" }, "2025-01-30": { "1. open": "369.0000", "2. high": "374.5000", "3. low": "369.0000", "4. close": "373.7000", "5. volume": "10603500" }, "2025-01-29": { "1. open": "370.4000", "2. high": "372.2000", "3. low": "368.6000", "4. close": "368.8000", "5. volume": "14401810" }, "2025-01-28": { "1. open": "365.1000", "2. high": "371.7000", "3. low": "364.5000", "4. close": "370.6000", "5. volume": "7488482" }, "2025-01-27": { "1. open": "359.9000", "2. high": "366.5000", "3. low": "359.6000", "4. close": "363.7000", "5. volume": "18743810" }, "2025-01-24": { "1. open": "366.2000", "2. high": "367.5000", "3. low": "358.8000", "4. close": "360.0000", "5. volume": "19544370" }, "2025-01-23": { "1. open": "370.2000", "2. high": "372.0560", "3. low": "365.1000", "4. close": "366.6000", "5. volume": "49622930" }, "2025-01-22": { "1. open": "367.6000", "2. high": "371.3000", "3. low": "365.6000", "4. close": "370.2000", "5. volume": "18550400" }, "2025-01-21": { "1. open": "366.1000", "2. high": "368.3000", "3. low": "365.2000", "4. close": "367.5000", "5. volume": "9429421" }, "2025-01-20": { "1. open": "364.0000", "2. high": "366.7000", "3. low": "363.0330", "4. close": "366.7000", "5. volume": "16618410" }, "2025-01-17": { "1. open": "363.0000", "2. high": "367.0000", "3. low": "361.8000", "4. close": "364.6000", "5. volume": "19188940" }, "2025-01-16": { "1. open": "361.0000", "2. high": "361.9000", "3. low": "357.5000", "4. close": "361.0000", "5. volume": "26333900" }, "2025-01-15": { "1. open": "356.8000", "2. high": "361.0000", "3. low": "355.9000", "4. close": "360.6000", "5. volume": "16576020" }, "2025-01-14": { "1. open": "360.2000", "2. high": "360.8000", "3. low": "353.7000", "4. close": "356.6000", "5. volume": "16460080" }, "2025-01-13": { "1. open": "359.4000", "2. high": "362.2000", "3. low": "358.2000", "4. close": "360.2000", "5. volume": "16110200" }, "2025-01-10": { "1. open": "368.9000", "2. high": "369.3000", "3. low": "358.4000", "4. close": "359.7000", "5. volume": "14778240" }, "2025-01-09": { "1. open": "362.0000", "2. high": "368.9000", "3. low": "354.5000", "4. close": "368.0000", "5. volume": "22838800" }, "2025-01-08": { "1. open": "371.5000", "2. high": "375.1000", "3. low": "366.5880", "4. close": "370.0000", "5. volume": "12120400" }, "2025-01-07": { "1. open": "370.6000", "2. high": "372.3000", "3. low": "365.1000", "4. close": "370.6000", "5. volume": "15707630" }, "2025-01-06": { "1. open": "372.8000", "2. high": "373.9000", "3. low": "368.6000", "4. close": "373.0000", "5. volume": "15179100" }, "2025-01-03": { "1. open": "372.2000", "2. high": "374.9000", "3. low": "371.6000", "4. close": "372.3000", "5. volume": "9184231" }, "2025-01-02": { "1. open": "369.3000", "2. high": "373.3000", "3. low": "367.8000", "4. close": "372.7000", "5. volume": "6901396" }, "2024-12-31": { "1. open": "365.4000", "2. high": "369.3000", "3. low": "364.6000", "4. close": "368.3000", "5. volume": "4497597" }, "2024-12-30": { "1. open": "366.4000", "2. high": "367.9000", "3. low": "364.8000", "4. close": "365.6000", "5. volume": "12322420" }, "2024-12-27": { "1. open": "368.5000", "2. high": "369.0000", "3. low": "366.0000", "4. close": "366.9000", "5. volume": "5777308" }, "2024-12-24": { "1. open": "366.9000", "2. high": "369.3000", "3. low": "365.8000", "4. close": "368.5000", "5. volume": "3125760" }, "2024-12-23": { "1. open": "364.8000", "2. high": "367.8000", "3. low": "362.4000", "4. close": "366.0000", "5. volume": "6240708" }, "2024-12-20": { "1. open": "367.8000", "2. high": "368.9000", "3. low": "364.6000", "4. close": "366.4000", "5. volume": "40046430" }, "2024-12-19": { "1. open": "371.2000", "2. high": "372.0880", "3. low": "368.2000", "4. close": "368.5000", "5. volume": "22673910" }, "2024-12-18": { "1. open": "373.3000", "2. high": "375.7000", "3. low": "371.0000", "4. close": "372.9000", "5. volume": "22537120" }, "2024-12-17": { "1. open": "371.0000", "2. high": "375.4000", "3. low": "370.5000", "4. close": "374.0000", "5. volume": "11827790" }, "2024-12-16": { "1. open": "371.7000", "2. high": "375.2000", "3. low": "371.1000", "4. close": "373.1000", "5. volume": "31124110" }, "2024-12-13": { "1. open": "370.5000", "2. high": "372.0000", "3. low": "369.7000", "4. close": "372.0000", "5. volume": "8880496" }, "2024-12-12": { "1. open": "369.7000", "2. high": "371.8000", "3. low": "366.8000", "4. close": "370.6000", "5. volume": "9255863" }, "2024-12-11": { "1. open": "366.9000", "2. high": "371.8000", "3. low": "366.8000", "4. close": "370.2000", "5. volume": "31375390" }, "2024-12-10": { "1. open": "365.6000", "2. high": "370.3000", "3. low": "365.4000", "4. close": "368.6000", "5. volume": "25395230" }, "2024-12-09": { "1. open": "367.2000", "2. high": "368.4000", "3. low": "363.9000", "4. close": "364.8000", "5. volume": "7971825" }, "2024-12-06": { "1. open": "374.2000", "2. high": "374.7000", "3. low": "366.9000", "4. close": "366.9000", "5. volume": "37731390" }, "2024-12-05": { "1. open": "375.3000", "2. high": "375.3000", "3. low": "371.6000", "4. close": "374.5000", "5. volume": "21116190" }, "2024-12-04": { "1. open": "371.6000", "2. high": "374.9000", "3. low": "371.6000", "4. close": "373.0000", "5. volume": "33294130" }, "2024-12-03": { "1. open": "366.7000", "2. high": "371.8000", "3. low": "366.7000", "4. close": "371.1000", "5. volume": "9721258" }, "2024-12-02": { "1. open": "367.1000", "2. high": "369.2000", "3. low": "364.5000", "4. close": "366.7000", "5. volume": "10480180" }, "2024-11-29": { "1. open": "365.0000", "2. high": "367.3000", "3. low": "363.2000", "4. close": "366.4000", "5. volume": "14636670" }, "2024-11-28": { "1. open": "364.2000", "2. high": "367.7000", "3. low": "361.4000", "4. close": "366.2000", "5. volume": "13745070" }, "2024-11-27": { "1. open": "351.1000", "2. high": "358.5000", "3. low": "351.0000", "4. close": "357.9000", "5. volume": "32233840" }, "2024-11-26": { "1. open": "351.6000", "2. high": "354.6000", "3. low": "350.4000", "4. close": "350.4000", "5. volume": "19234930" }, "2024-11-25": { "1. open": "353.6000", "2. high": "354.1000", "3. low": "348.1000", "4. close": "352.2000", "5. volume": "52707480" }, "2024-11-22": { "1. open": "353.6000", "2. high": "355.7000", "3. low": "351.9000", "4. close": "353.4000", "5. volume": "17830130" }, "2024-11-21": { "1. open": "349.0000", "2. high": "351.2000", "3. low": "347.6000", "4. close": "350.9000", "5. volume": "45144700" }, "2024-11-20": { "1. open": "347.6000", "2. high": "350.7330", "3. low": "346.2000", "4. close": "348.6000", "5. volume": "29447330" }, "2024-11-19": { "1. open": "348.4000", "2. high": "348.6000", "3. low": "345.1000", "4. close": "347.9000", "5. volume": "11690600" }, "2024-11-18": { "1. open": "345.5000", "2. high": "347.9000", "3. low": "343.2000", "4. close": "347.9000", "5. volume": "37056370" }, "2024-11-15": { "1. open": "341.0000", "2. high": "346.2000", "3. low": "340.4000", "4. close": "345.7000", "5. volume": "16146060" }, "2024-11-14": { "1. open": "342.0000", "2. high": "344.4000", "3. low": "340.8000", "4. close": "341.9000", "5. volume": "21563490" }, "2024-11-13": { "1. open": "341.5000", "2. high": "342.5000", "3. low": "338.2000", "4. close": "340.2000", "5. volume": "23249510" }, "2024-11-12": { "1. open": "341.4000", "2. high": "342.1000", "3. low": "339.9000", "4. close": "341.8000", "5. volume": "24920330" }, "2024-11-11": { "1. open": "345.6000", "2. high": "347.3000", "3. low": "342.8000", "4. close": "343.9000", "5. volume": "17436920" }, "2024-11-08": { "1. open": "347.6000", "2. high": "348.6000", "3. low": "337.9000", "4. close": "345.2000", "5. volume": "28039240" }, "2024-11-07": { "1. open": "357.2000", "2. high": "358.5000", "3. low": "348.5000", "4. close": "348.5000", "5. volume": "19339900" }, "2024-11-06": { "1. open": "357.6000", "2. high": "361.3000", "3. low": "355.2000", "4. close": "357.3000", "5. volume": "49713280" }, "2024-11-05": { "1. open": "350.9000", "2. high": "353.9000", "3. low": "350.3360", "4. close": "353.9000", "5. volume": "18007990" }, "2024-11-04": { "1. open": "347.6000", "2. high": "353.9000", "3. low": "347.4000", "4. close": "351.8000", "5. volume": "52229370" }, "2024-11-01": { "1. open": "343.4000", "2. high": "349.5000", "3. low": "343.0000", "4. close": "348.0000", "5. volume": "25485370" }, "2024-10-31": { "1. open": "345.3000", "2. high": "346.2000", "3. low": "337.7000", "4. close": "342.2000", "5. volume": "39121060" }, "2024-10-30": { "1. open": "345.8000", "2. high": "352.5000", "3. low": "345.6000", "4. close": "347.4000", "5. volume": "18927790" }, "2024-10-29": { "1. open": "355.5000", "2. high": "356.4000", "3. low": "345.9000", "4. close": "348.2000", "5. volume": "21246580" }, "2024-10-28": { "1. open": "353.7000", "2. high": "356.1000", "3. low": "351.7120", "4. close": "353.6000", "5. volume": "16059050" }, "2024-10-25": { "1. open": "356.1000", "2. high": "357.4000", "3. low": "351.8720", "4. close": "352.8000", "5. volume": "14308960" }, "2024-10-24": { "1. open": "354.9000", "2. high": "357.1000", "3. low": "353.4000", "4. close": "356.6000", "5. volume": "12213550" }, "2024-10-23": { "1. open": "356.1000", "2. high": "359.5000", "3. low": "353.3000", "4. close": "353.6000", "5. volume": "61376030" }, "2024-10-22": { "1. open": "356.1000", "2. high": "356.7000", "3. low": "352.5000", "4. close": "356.1000", "5. volume": "15686160" }, "2024-10-21": { "1. open": "360.8000", "2. high": "361.8000", "3. low": "357.2000", "4. close": "357.2000", "5. volume": "12405940" }, "2024-10-18": { "1. open": "360.3000", "2. high": "361.8000", "3. low": "357.3478", "4. close": "361.8000", "5. volume": "56589310" }, "2024-10-17": { "1. open": "355.1000", "2. high": "363.3000", "3. low": "354.7000", "4. close": "362.1000", "5. volume": "20336250" }, "2024-10-16": { "1. open": "358.1000", "2. high": "359.1000", "3. low": "353.9000", "4. close": "355.1000", "5. volume": "18295240" }, "2024-10-15": { "1. open": "357.6000", "2. high": "358.7000", "3. low": "353.7000", "4. close": "356.6000", "5. volume": "23149690" }, "2024-10-14": { "1. open": "356.5000", "2. high": "357.7000", "3. low": "354.5240", "4. close": "356.5000", "5. volume": "14242810" }, "2024-10-11": { "1. open": "359.0000", "2. high": "359.5000", "3. low": "353.1000", "4. close": "357.2000", "5. volume": "10673790" }, "2024-10-10": { "1. open": "359.4000", "2. high": "361.9000", "3. low": "357.4640", "4. close": "359.4000", "5. volume": "10334440" }, "2024-10-09": { "1. open": "360.6000", "2. high": "364.9000", "3. low": "359.9000", "4. close": "364.3000", "5. volume": "10353190" }, "2024-10-08": { "1. open": "360.8000", "2. high": "363.0640", "3. low": "360.0000", "4. close": "360.4000", "5. volume": "8353685" }, "2024-10-07": { "1. open": "363.9000", "2. high": "364.1000", "3. low": "356.7000", "4. close": "359.8000", "5. volume": "12687750" }, "2024-10-04": { "1. open": "365.7000", "2. high": "367.2000", "3. low": "359.0000", "4. close": "362.2000", "5. volume": "13984090" }, "2024-10-03": { "1. open": "358.0000", "2. high": "368.4000", "3. low": "352.8000", "4. close": "364.0000", "5. volume": "31548160" }, "2024-10-02": { "1. open": "358.4000", "2. high": "359.3191", "3. low": "354.3000", "4. close": "354.9000", "5. volume": "20892850" }, "2024-10-01": { "1. open": "358.6000", "2. high": "362.6000", "3. low": "357.4000", "4. close": "359.5000", "5. volume": "40344180" }, "2024-09-30": { "1. open": "359.6000", "2. high": "361.7000", "3. low": "358.3000", "4. close": "358.7000", "5. volume": "22084270" }, "2024-09-27": { "1. open": "357.0000", "2. high": "362.7000", "3. low": "357.0000", "4. close": "360.7000", "5. volume": "14541240" }, "2024-09-26": { "1. open": "367.0000", "2. high": "367.2000", "3. low": "357.4640", "4. close": "358.5000", "5. volume": "14945980" }, "2024-09-25": { "1. open": "363.6000", "2. high": "366.3000", "3. low": "363.1000", "4. close": "365.9000", "5. volume": "14533380" }, "2024-09-24": { "1. open": "363.9000", "2. high": "366.1990", "3. low": "362.1000", "4. close": "364.3000", "5. volume": "15278220" }, "2024-09-23": { "1. open": "364.5000", "2. high": "366.5000", "3. low": "362.9000", "4. close": "365.9000", "5. volume": "14303230" }, "2024-09-20": { "1. open": "364.2000", "2. high": "367.7000", "3. low": "362.6000", "4. close": "363.4000", "5. volume": "38186910" }, "2024-09-19": { "1. open": "371.3000", "2. high": "372.0370", "3. low": "363.4000", "4. close": "365.5000", "5. volume": "15530560" }, "2024-09-18": { "1. open": "369.8000", "2. high": "370.7000", "3. low": "367.2000", "4. close": "368.4000", "5. volume": "20371240" }, "2024-09-17": { "1. open": "372.2000", "2. high": "373.9000", "3. low": "369.2000", "4. close": "369.2000", "5. volume": "16521360" }, "2024-09-16": { "1. open": "365.0000", "2. high": "370.9490", "3. low": "364.2000", "4. close": "370.6000", "5. volume": "8483251" }, "2024-09-13": { "1. open": "369.0000", "2. high": "369.0000", "3. low": "362.3000", "4. close": "364.5000", "5. volume": "16507110" }, "2024-09-12": { "1. open": "368.9000", "2. high": "370.1000", "3. low": "367.0000", "4. close": "369.0000", "5. volume": "11139060" }, "2024-09-11": { "1. open": "367.4000", "2. high": "368.1000", "3. low": "365.4000", "4. close": "366.7000", "5. volume": "10905220" }, "2024-09-10": { "1. open": "369.0000", "2. high": "369.5000", "3. low": "364.9000", "4. close": "367.6000", "5. volume": "18710860" }, "2024-09-09": { "1. open": "368.5000", "2. high": "369.7000", "3. low": "364.2000", "4. close": "368.7000", "5. volume": "14930990" }, "2024-09-06": { "1. open": "365.0000", "2. high": "368.1000", "3. low": "364.7000", "4. close": "366.6000", "5. volume": "20813230" }, "2024-09-05": { "1. open": "360.4000", "2. high": "368.0000", "3. low": "360.4000", "4. close": "366.2000", "5. volume": "15396640" }, "2024-09-04": { "1. open": "359.2000", "2. high": "364.3000", "3. low": "359.2000", "4. close": "362.9000", "5. volume": "24144790" }, "2024-09-03": { "1. open": "358.3000", "2. high": "363.2000", "3. low": "356.8000", "4. close": "361.7000", "5. volume": "12325880" }, "2024-09-02": { "1. open": "354.7000", "2. high": "356.9000", "3. low": "353.1934", "4. close": "356.1000", "5. volume": "15097140" }, "2024-08-30": { "1. open": "353.4000", "2. high": "354.6000", "3. low": "351.4000", "4. close": "353.7000", "5. volume": "21920380" }, "2024-08-29": { "1. open": "350.4000", "2. high": "353.2000", "3. low": "348.9000", "4. close": "352.5000", "5. volume": "11382530" }, "2024-08-28": { "1. open": "348.0000", "2. high": "350.7000", "3. low": "345.1000", "4. close": "348.3000", "5. volume": "20739450" }, "2024-08-27": { "1. open": "348.8000", "2. high": "351.9000", "3. low": "348.2640", "4. close": "351.7000", "5. volume": "10058000" }, "2024-08-23": { "1. open": "347.4000", "2. high": "349.9000", "3. low": "345.9000", "4. close": "349.1000", "5. volume": "16604720" }, "2024-08-22": { "1. open": "341.2000", "2. high": "347.4000", "3. low": "340.5000", "4. close": "346.6000", "5. volume": "19689180" }, "2024-08-21": { "1. open": "339.0000", "2. high": "340.8000", "3. low": "337.7000", "4. close": "339.8000", "5. volume": "21745160" }, "2024-08-20": { "1. open": "340.5000", "2. high": "341.6000", "3. low": "337.9000", "4. close": "338.8000", "5. volume": "10354150" }, "2024-08-19": { "1. open": "341.4000", "2. high": "343.4509", "3. low": "339.9880", "4. close": "341.4000", "5. volume": "6456401" }, "2024-08-16": { "1. open": "341.5000", "2. high": "342.3000", "3. low": "339.7000", "4. close": "341.2000", "5. volume": "10492140" }, "2024-08-15": { "1. open": "341.5000", "2. high": "342.0000", "3. low": "338.5960", "4. close": "341.2000", "5. volume": "19894090" }, "2024-08-14": { "1. open": "336.5000", "2. high": "340.6000", "3. low": "336.4000", "4. close": "340.6000", "5. volume": "20408860" }, "2024-08-13": { "1. open": "333.8000", "2. high": "338.0000", "3. low": "333.4000", "4. close": "335.0000", "5. volume": "17358640" }, "2024-08-12": { "1. open": "331.7000", "2. high": "333.9000", "3. low": "330.8800", "4. close": "333.5000", "5. volume": "13428750" }, "2024-08-09": { "1. open": "328.5000", "2. high": "331.1000", "3. low": "326.2000", "4. close": "330.5000", "5. volume": "16180740" }, "2024-08-08": { "1. open": "328.6000", "2. high": "329.3000", "3. low": "325.4000", "4. close": "329.0000", "5. volume": "27818230" }, "2024-08-07": { "1. open": "321.6000", "2. high": "329.3000", "3. low": "321.6000", "4. close": "329.3000", "5. volume": "21229320" }, "2024-08-06": { "1. open": "322.2000", "2. high": "322.6000", "3. low": "316.7000", "4. close": "320.2000", "5. volume": "35115480" }, "2024-08-05": { "1. open": "321.2000", "2. high": "324.8000", "3. low": "318.8000", "4. close": "321.1000", "5. volume": "19328650" }, "2024-08-02": { "1. open": "327.4000", "2. high": "328.9000", "3. low": "322.8000", "4. close": "326.7000", "5. volume": "16887950" }, "2024-08-01": { "1. open": "331.2000", "2. high": "335.2000", "3. low": "330.0000", "4. close": "330.1000", "5. volume": "16552510" }, "2024-07-31": { "1. open": "331.9000", "2. high": "334.2996", "3. low": "330.5000", "4. close": "331.6000", "5. volume": "16269200" }, "2024-07-30": { "1. open": "330.0000", "2. high": "332.8000", "3. low": "328.4000", "4. close": "331.7000", "5. volume": "19476090" }, "2024-07-29": { "1. open": "330.0000", "2. high": "333.7000", "3. low": "328.1630", "4. close": "330.9000", "5. volume": "10442500" }, "2024-07-26": { "1. open": "325.1000", "2. high": "328.6000", "3. low": "323.3490", "4. close": "327.1000", "5. volume": "15946790" }, "2024-07-25": { "1. open": "325.6000", "2. high": "327.1000", "3. low": "323.4000", "4. close": "325.6000", "5. volume": "8202403" }, "2024-07-24": { "1. open": "322.9000", "2. high": "327.3000", "3. low": "321.8000", "4. close": "327.2000", "5. volume": "12812040" }, "2024-07-23": { "1. open": "326.5000", "2. high": "327.0000", "3. low": "324.6822", "4. close": "325.9000", "5. volume": "24617220" }, "2024-07-22": { "1. open": "326.8000", "2. high": "327.8000", "3. low": "325.0000", "4. close": "326.2000", "5. volume": "7915016" }, "2024-07-19": { "1. open": "324.1000", "2. high": "326.0000", "3. low": "319.6000", "4. close": "326.0000", "5. volume": "10216170" }, "2024-07-18": { "1. open": "323.5000", "2. high": "324.9000", "3. low": "319.6000", "4. close": "324.9000", "5. volume": "19339840" }, "2024-07-17": { "1. open": "318.4000", "2. high": "321.6000", "3. low": "316.3000", "4. close": "321.6000", "5. volume": "31080090" }, "2024-07-16": { "1. open": "314.7000", "2. high": "319.8000", "3. low": "312.8000", "4. close": "318.9000", "5. volume": "13011920" }, "2024-07-15": { "1. open": "317.5000", "2. high": "320.3000", "3. low": "314.6000", "4. close": "315.7000", "5. volume": "11506730" }, "2024-07-12": { "1. open": "315.9000", "2. high": "318.3000", "3. low": "312.1000", "4. close": "318.3000", "5. volume": "14951070" }, "2024-07-11": { "1. open": "311.7000", "2. high": "314.0000", "3. low": "308.7000", "4. close": "314.0000", "5. volume": "10219250" }, "2024-07-10": { "1. open": "309.6000", "2. high": "311.3000", "3. low": "306.5000", "4. close": "310.6000", "5. volume": "8074593" }, "2024-07-09": { "1. open": "309.6000", "2. high": "312.9000", "3. low": "307.3000", "4. close": "308.4000", "5. volume": "10167940" }, "2024-07-08": { "1. open": "311.3000", "2. high": "312.9000", "3. low": "305.8000", "4. close": "309.4000", "5. volume": "9898276" }, "2024-07-05": { "1. open": "307.9000", "2. high": "311.3000", "3. low": "305.8000", "4. close": "311.0000", "5. volume": "17150890" }, "2024-07-04": { "1. open": "304.4000", "2. high": "308.9000", "3. low": "302.3000", "4. close": "307.7000", "5. volume": "9301296" }, "2024-07-03": { "1. open": "305.7000", "2. high": "308.2000", "3. low": "302.9000", "4. close": "304.2000", "5. volume": "12350120" }, "2024-07-02": { "1. open": "306.8000", "2. high": "309.2000", "3. low": "302.9000", "4. close": "304.4000", "5. volume": "18293340" }, "2024-07-01": { "1. open": "308.2000", "2. high": "310.5000", "3. low": "306.4000", "4. close": "307.3000", "5. volume": "12179290" }, "2024-06-28": { "1. open": "308.0000", "2. high": "310.6000", "3. low": "305.5000", "4. close": "306.0000", "5. volume": "48008320" }, "2024-06-27": { "1. open": "307.7000", "2. high": "309.6000", "3. low": "305.7000", "4. close": "306.5000", "5. volume": "29394720" }, "2024-06-26": { "1. open": "307.9000", "2. high": "311.1000", "3. low": "307.2000", "4. close": "307.6000", "5. volume": "30527910" }, "2024-06-25": { "1. open": "308.0000", "2. high": "310.4000", "3. low": "305.9000", "4. close": "307.6000", "5. volume": "22866490" }, "2024-06-24": { "1. open": "308.2000", "2. high": "311.4000", "3. low": "307.9000", "4. close": "308.4000", "5. volume": "20584060" }, "2024-06-21": { "1. open": "307.7000", "2. high": "310.8000", "3. low": "305.3000", "4. close": "308.6000", "5. volume": "37516690" }, "2024-06-20": { "1. open": "309.2000", "2. high": "310.8000", "3. low": "305.9000", "4. close": "308.9000", "5. volume": "12831050" }, "2024-06-19": { "1. open": "309.4000", "2. high": "310.4000", "3. low": "307.7000", "4. close": "308.9000", "5. volume": "7626231" }, "2024-06-18": { "1. open": "308.7000", "2. high": "312.3000", "3. low": "307.4260", "4. close": "309.3000", "5. volume": "18125670" }, "2024-06-17": { "1. open": "313.1000", "2. high": "313.9000", "3. low": "305.0000", "4. close": "307.0000", "5. volume": "26880350" }, "2024-06-14": { "1. open": "303.0000", "2. high": "311.7000", "3. low": "301.4590", "4. close": "310.2000", "5. volume": "27354670" }, "2024-06-13": { "1. open": "302.4000", "2. high": "304.2000", "3. low": "300.7549", "4. close": "302.5000", "5. volume": "12990470" }, "2024-06-12": { "1. open": "303.9000", "2. high": "305.5000", "3. low": "300.4000", "4. close": "302.1000", "5. volume": "26601310" }, "2024-06-11": { "1. open": "306.9000", "2. high": "309.3000", "3. low": "300.9000", "4. close": "302.3000", "5. volume": "50239540" }, "2024-06-10": { "1. open": "305.8000", "2. high": "309.5000", "3. low": "304.0000", "4. close": "305.8000", "5. volume": "16720600" }, "2024-06-07": { "1. open": "309.9000", "2. high": "312.0000", "3. low": "306.7000", "4. close": "307.6000", "5. volume": "45977010" }, "2024-06-06": { "1. open": "309.4000", "2. high": "311.9000", "3. low": "303.6000", "4. close": "309.6000", "5. volume": "27497440" }, "2024-06-05": { "1. open": "313.9000", "2. high": "315.5000", "3. low": "309.8000", "4. close": "310.0000", "5. volume": "18343430" }, "2024-06-04": { "1. open": "312.0000", "2. high": "314.2000", "3. low": "310.5000", "4. close": "312.0000", "5. volume": "18812050" }, "2024-06-03": { "1. open": "314.3000", "2. high": "315.9000", "3. low": "310.3000", "4. close": "312.1000", "5. volume": "17352590" }, "2024-05-31": { "1. open": "311.8000", "2. high": "313.4000", "3. low": "309.3000", "4. close": "311.0000", "5. volume": "39358570" }, "2024-05-30": { "1. open": "307.8000", "2. high": "312.7000", "3. low": "305.9000", "4. close": "311.5000", "5. volume": "19908640" }, "2024-05-29": { "1. open": "311.5000", "2. high": "313.5000", "3. low": "308.9000", "4. close": "309.1000", "5. volume": "15463420" }, "2024-05-28": { "1. open": "315.0000", "2. high": "316.0000", "3. low": "310.3000", "4. close": "311.1000", "5. volume": "19263400" }, "2024-05-24": { "1. open": "310.1000", "2. high": "316.1000", "3. low": "308.0000", "4. close": "315.0000", "5. volume": "34574470" }, "2024-05-23": { "1. open": "312.1000", "2. high": "314.0000", "3. low": "309.8000", "4. close": "312.3000", "5. volume": "33723970" }, "2024-05-22": { "1. open": "311.6000", "2. high": "315.1992", "3. low": "309.9000", "4. close": "312.0000", "5. volume": "43157820" }, "2024-05-21": { "1. open": "309.8000", "2. high": "312.8000", "3. low": "308.0000", "4. close": "311.9000", "5. volume": "15756440" }, "2024-05-20": { "1. open": "311.4000", "2. high": "314.4490", "3. low": "310.4000", "4. close": "310.4000", "5. volume": "13207980" }, "2024-05-17": { "1. open": "306.5000", "2. high": "311.7000", "3. low": "305.8000", "4. close": "310.9000", "5. volume": "19448540" }, "2024-05-16": { "1. open": "302.0000", "2. high": "312.6000", "3. low": "300.3000", "4. close": "306.7000", "5. volume": "14737090" }, "2024-05-15": { "1. open": "313.7000", "2. high": "314.9000", "3. low": "309.8000", "4. close": "310.7000", "5. volume": "46749270" }, "2024-05-14": { "1. open": "312.6000", "2. high": "314.7490", "3. low": "310.7000", "4. close": "313.9000", "5. volume": "29503590" }, "2024-05-13": { "1. open": "311.0000", "2. high": "314.0000", "3. low": "309.2000", "4. close": "312.6000", "5. volume": "23690750" }, "2024-05-10": { "1. open": "309.8000", "2. high": "313.1740", "3. low": "308.1000", "4. close": "311.7000", "5. volume": "10747930" }, "2024-05-09": { "1. open": "308.2000", "2. high": "312.0000", "3. low": "305.9000", "4. close": "310.2000", "5. volume": "36581330" }, "2024-05-08": { "1. open": "305.9000", "2. high": "309.7000", "3. low": "304.8000", "4. close": "307.8000", "5. volume": "10785310" }, "2024-05-07": { "1. open": "301.7000", "2. high": "307.3000", "3. low": "300.9000", "4. close": "304.3000", "5. volume": "16121250" }, "2024-05-03": { "1. open": "300.2000", "2. high": "302.2000", "3. low": "297.6000", "4. close": "298.3000", "5. volume": "11224820" }, "2024-05-02": { "1. open": "300.5000", "2. high": "302.2600", "3. low": "298.1000", "4. close": "299.8000", "5. volume": "24214290" }, "2024-05-01": { "1. open": "296.5000", "2. high": "300.0000", "3. low": "295.6000", "4. close": "300.0000", "5. volume": "12082020" }, "2024-04-30": { "1. open": "294.5000", "2. high": "297.2050", "3. low": "287.1000", "4. close": "296.3000", "5. volume": "21837030" }, "2024-04-29": { "1. open": "289.6000", "2. high": "295.2000", "3. low": "288.2000", "4. close": "292.0000", "5. volume": "16779170" }, "2024-04-26": { "1. open": "290.8000", "2. high": "292.7000", "3. low": "286.7000", "4. close": "288.9000", "5. volume": "11207400" }, "2024-04-25": { "1. open": "291.8000", "2. high": "292.2000", "3. low": "288.1000", "4. close": "289.8000", "5. volume": "22889280" }, "2024-04-24": { "1. open": "292.8000", "2. high": "294.2000", "3. low": "290.9000", "4. close": "291.4000", "5. volume": "11929760" }, "2024-04-23": { "1. open": "293.0000", "2. high": "296.4000", "3. low": "293.0000", "4. close": "293.0000", "5. volume": "55430140" }, "2024-04-22": { "1. open": "285.3000", "2. high": "292.7000", "3. low": "285.3000", "4. close": "291.1000", "5. volume": "13901830" }, "2024-04-19": { "1. open": "281.4000", "2. high": "282.4510", "3. low": "279.3000", "4. close": "281.4000", "5. volume": "10187880" }, "2024-04-18": { "1. open": "283.8000", "2. high": "285.0000", "3. low": "281.4000", "4. close": "282.7000", "5. volume": "13120960" }, "2024-04-17": { "1. open": "278.9000", "2. high": "283.8000", "3. low": "277.5000", "4. close": "282.2000", "5. volume": "13408280" }, "2024-04-16": { "1. open": "283.7000", "2. high": "285.2994", "3. low": "280.2000", "4. close": "280.8000", "5. volume": "58037060" }, "2024-04-15": { "1. open": "284.1000", "2. high": "287.0000", "3. low": "283.4000", "4. close": "286.3000", "5. volume": "15873240" }, "2024-04-12": { "1. open": "282.6000", "2. high": "286.7000", "3. low": "280.7000", "4. close": "282.9000", "5. volume": "25554000" }, "2024-04-11": { "1. open": "295.3000", "2. high": "297.7000", "3. low": "278.3510", "4. close": "282.0000", "5. volume": "59610120" }, "2024-04-10": { "1. open": "284.7000", "2. high": "306.1000", "3. low": "284.0000", "4. close": "297.0000", "5. volume": "32244700" }, "2024-04-09": { "1. open": "286.9000", "2. high": "288.5000", "3. low": "284.7000", "4. close": "287.5000", "5. volume": "22460360" }, "2024-04-08": { "1. open": "289.6000", "2. high": "290.7000", "3. low": "287.1000", "4. close": "288.0000", "5. volume": "17711280" }, "2024-04-05": { "1. open": "290.3000", "2. high": "290.7700", "3. low": "286.7000", "4. close": "289.6000", "5. volume": "14723690" }, "2024-04-04": { "1. open": "293.2000", "2. high": "295.6450", "3. low": "291.0980", "4. close": "292.3000", "5. volume": "15753040" }, "2024-04-03": { "1. open": "294.1000", "2. high": "295.8000", "3. low": "292.5000", "4. close": "293.6000", "5. volume": "22271650" }, "2024-04-02": { "1. open": "296.8000", "2. high": "298.4000", "3. low": "293.9995", "4. close": "294.9000", "5. volume": "14076530" }, "2024-03-28": { "1. open": "298.6000", "2. high": "300.1000", "3. low": "296.6000", "4. close": "296.6000", "5. volume": "18348120" }, "2024-03-27": { "1. open": "297.7000", "2. high": "300.0490", "3. low": "296.3450", "4. close": "298.2000", "5. volume": "10287000" }, "2024-03-26": { "1. open": "292.4000", "2. high": "297.4000", "3. low": "292.4000", "4. close": "296.8000", "5. volume": "11464740" }, "2024-03-25": { "1. open": "294.2000", "2. high": "295.1000", "3. low": "293.1000", "4. close": "293.7000", "5. volume": "11545040" }, "2024-03-22": { "1. open": "292.8000", "2. high": "295.8000", "3. low": "292.4204", "4. close": "294.2000", "5. volume": "21654730" }, "2024-03-21": { "1. open": "286.0000", "2. high": "292.8000", "3. low": "286.0000", "4. close": "292.0000", "5. volume": "17952460" }, "2024-03-20": { "1. open": "285.7000", "2. high": "287.0000", "3. low": "284.2000", "4. close": "285.7000", "5. volume": "12123860" }, "2024-03-19": { "1. open": "287.0000", "2. high": "288.9000", "3. low": "286.3000", "4. close": "287.7000", "5. volume": "41664330" }, "2024-03-18": { "1. open": "287.8000", "2. high": "288.4000", "3. low": "285.4000", "4. close": "287.8000", "5. volume": "9211812" }, "2024-03-15": { "1. open": "286.3000", "2. high": "288.9000", "3. low": "285.3000", "4. close": "287.6000", "5. volume": "36549630" }, "2024-03-14": { "1. open": "286.7000", "2. high": "287.6000", "3. low": "285.1000", "4. close": "286.1000", "5. volume": "11658370" }, "2024-03-13": { "1. open": "286.4000", "2. high": "286.6000", "3. low": "283.6000", "4. close": "286.0000", "5. volume": "17848960" }, "2024-03-12": { "1. open": "284.0000", "2. high": "286.0000", "3. low": "282.8000", "4. close": "285.8000", "5. volume": "24801540" }, "2024-03-11": { "1. open": "285.1000", "2. high": "286.6000", "3. low": "282.2000", "4. close": "282.2000", "5. volume": "33775450" }, "2024-03-08": { "1. open": "284.7000", "2. high": "286.4000", "3. low": "282.9000", "4. close": "286.2000", "5. volume": "10986940" }, "2024-03-07": { "1. open": "280.0000", "2. high": "284.4000", "3. low": "280.0000", "4. close": "283.7000", "5. volume": "46615900" }, "2024-03-06": { "1. open": "276.6000", "2. high": "282.2000", "3. low": "276.1600", "4. close": "280.4000", "5. volume": "34515370" }, "2024-03-05": { "1. open": "275.0000", "2. high": "276.3000", "3. low": "272.8000", "4. close": "276.3000", "5. volume": "25660600" }, "2024-03-04": { "1. open": "277.1000", "2. high": "277.1000", "3. low": "273.6000", "4. close": "275.9000", "5. volume": "15338000" }, "2024-03-01": { "1. open": "280.1000", "2. high": "281.5000", "3. low": "277.1000", "4. close": "277.6000", "5. volume": "20408210" }, "2024-02-29": { "1. open": "278.2000", "2. high": "280.9000", "3. low": "277.5000", "4. close": "278.8000", "5. volume": "21705220" }, "2024-02-28": { "1. open": "278.9000", "2. high": "280.7000", "3. low": "275.5592", "4. close": "277.3000", "5. volume": "23160310" }, "2024-02-27": { "1. open": "278.1000", "2. high": "280.3000", "3. low": "275.8000", "4. close": "277.6000", "5. volume": "12826350" }, "2024-02-26": { "1. open": "279.5000", "2. high": "280.0000", "3. low": "277.4000", "4. close": "278.5000", "5. volume": "14325750" }, "2024-02-23": { "1. open": "276.8000", "2. high": "279.7000", "3. low": "276.8000", "4. close": "279.7000", "5. volume": "15990330" }, "2024-02-22": { "1. open": "284.0000", "2. high": "284.3000", "3. low": "275.9000", "4. close": "276.8000", "5. volume": "20826790" }, "2024-02-21": { "1. open": "285.6000", "2. high": "288.8000", "3. low": "283.1000", "4. close": "285.5000", "5. volume": "18231400" }, "2024-02-20": { "1. open": "281.2000", "2. high": "285.3000", "3. low": "281.2000", "4. close": "284.5000", "5. volume": "11066120" }, "2024-02-19": { "1. open": "279.5000", "2. high": "281.5000", "3. low": "278.6000", "4. close": "281.1000", "5. volume": "27436670" }, "2024-02-16": { "1. open": "276.6000", "2. high": "280.1000", "3. low": "275.6360", "4. close": "279.6000", "5. volume": "40962740" }, "2024-02-15": { "1. open": "278.1000", "2. high": "278.4000", "3. low": "274.0000", "4. close": "276.2000", "5. volume": "22333750" }, "2024-02-14": { "1. open": "275.7000", "2. high": "278.8000", "3. low": "275.7000", "4. close": "277.2000", "5. volume": "17059900" }, "2024-02-13": { "1. open": "278.8000", "2. high": "279.2000", "3. low": "272.3000", "4. close": "273.7000", "5. volume": "24051110" }, "2024-02-12": { "1. open": "281.3000", "2. high": "281.8000", "3. low": "278.0000", "4. close": "279.6000", "5. volume": "13404100" }, "2024-02-09": { "1. open": "284.5000", "2. high": "287.2000", "3. low": "279.9000", "4. close": "280.5000", "5. volume": "14468320" }, "2024-02-08": { "1. open": "280.1000", "2. high": "282.9000", "3. low": "278.9000", "4. close": "280.4000", "5. volume": "14538140" }, "2024-02-07": { "1. open": "290.2000", "2. high": "290.6000", "3. low": "280.0000", "4. close": "280.0000", "5. volume": "20561150" }, "2024-02-06": { "1. open": "291.2000", "2. high": "293.2000", "3. low": "287.9000", "4. close": "289.9000", "5. volume": "10955420" }, "2024-02-05": { "1. open": "290.8000", "2. high": "294.2000", "3. low": "289.7000", "4. close": "289.8000", "5. volume": "27142580" }, "2024-02-02": { "1. open": "287.0000", "2. high": "293.0000", "3. low": "285.5873", "4. close": "290.8000", "5. volume": "47106800" }, "2024-02-01": { "1. open": "286.0000", "2. high": "288.1000", "3. low": "281.1000", "4. close": "282.9000", "5. volume": "24091590" }, "2024-01-31": { "1. open": "292.6000", "2. high": "292.7000", "3. low": "286.0000", "4. close": "286.6000", "5. volume": "23820600" }, "2024-01-30": { "1. open": "292.9000", "2. high": "293.9000", "3. low": "289.7400", "4. close": "292.1000", "5. volume": "20629920" }, "2024-01-29": { "1. open": "294.0000", "2. high": "295.8000", "3. low": "292.5000", "4. close": "292.5000", "5. volume": "28189060" }, "2024-01-26": { "1. open": "298.4000", "2. high": "299.8000", "3. low": "291.4006", "4. close": "293.5000", "5. volume": "49114430" }, "2024-01-25": { "1. open": "297.4000", "2. high": "300.3989", "3. low": "297.1751", "4. close": "298.8000", "5. volume": "29401440" }, "2024-01-24": { "1. open": "298.0000", "2. high": "299.7590", "3. low": "296.5000", "4. close": "298.8000", "5. volume": "14405900" }, "2024-01-23": { "1. open": "299.1000", "2. high": "299.9000", "3. low": "298.1000", "4. close": "298.8000", "5. volume": "20268680" }, "2024-01-22": { "1. open": "297.5000", "2. high": "298.4000", "3. low": "296.2000", "4. close": "298.4000", "5. volume": "18313350" }, "2024-01-19": { "1. open": "297.1000", "2. high": "299.0000", "3. low": "294.6490", "4. close": "296.0000", "5. volume": "29823290" }, "2024-01-18": { "1. open": "298.6000", "2. high": "301.0000", "3. low": "295.4000", "4. close": "296.1000", "5. volume": "14761770" }, "2024-01-17": { "1. open": "300.8000", "2. high": "301.5000", "3. low": "297.6000", "4. close": "299.6000", "5. volume": "24082820" }, "2024-01-16": { "1. open": "300.0000", "2. high": "303.0000", "3. low": "299.1000", "4. close": "302.3000", "5. volume": "54394310" }, "2024-01-15": { "1. open": "298.0000", "2. high": "301.8000", "3. low": "296.2364", "4. close": "300.6000", "5. volume": "22434800" }, "2024-01-12": { "1. open": "293.6000", "2. high": "298.1000", "3. low": "293.2000", "4. close": "296.9000", "5. volume": "31744980" }, "2024-01-11": { "1. open": "301.6000", "2. high": "303.6000", "3. low": "292.1981", "4. close": "292.4000", "5. volume": "38982880" }, "2024-01-10": { "1. open": "299.0000", "2. high": "299.0000", "3. low": "294.5000", "4. close": "296.4000", "5. volume": "41901590" }, "2024-01-09": { "1. open": "302.6000", "2. high": "303.7000", "3. low": "300.0000", "4. close": "300.5000", "5. volume": "13630120" }, "2024-01-08": { "1. open": "300.7000", "2. high": "303.5000", "3. low": "298.7980", "4. close": "303.5000", "5. volume": "52286330" }, "2024-01-05": { "1. open": "301.0000", "2. high": "303.5000", "3. low": "298.0000", "4. close": "300.9000", "5. volume": "17897320" }, "2024-01-04": { "1. open": "297.4000", "2. high": "302.8000", "3. low": "296.7490", "4. close": "302.4000", "5. volume": "37883020" }, "2024-01-03": { "1. open": "293.6000", "2. high": "298.4019", "3. low": "293.6000", "4. close": "297.8000", "5. volume": "17204230" }, "2024-01-02": { "1. open": "292.0000", "2. high": "294.2000", "3. low": "291.1000", "4. close": "293.1000", "5. volume": "16797040" }, "2023-12-29": { "1. open": "289.9000", "2. high": "290.5000", "3. low": "289.4000", "4. close": "290.5000", "5. volume": "7756038" }, "2023-12-28": { "1. open": "289.9000", "2. high": "290.1000", "3. low": "217.5290", "4. close": "289.0000", "5. volume": "8324367" }, "2023-12-27": { "1. open": "287.5000", "2. high": "290.2000", "3. low": "285.0000", "4. close": "289.2000", "5. volume": "11591500" }, "2023-12-22": { "1. open": "288.0000", "2. high": "288.3000", "3. low": "286.4000", "4. close": "286.7000", "5. volume": "5946555" }, "2023-12-21": { "1. open": "288.0000", "2. high": "290.3000", "3. low": "286.4000", "4. close": "287.3000", "5. volume": "8433921" }, "2023-12-20": { "1. open": "290.7000", "2. high": "292.0000", "3. low": "284.4000", "4. close": "288.6000", "5. volume": "16327510" }, "2023-12-19": { "1. open": "284.2000", "2. high": "286.9000", "3. low": "281.4000", "4. close": "286.1000", "5. volume": "79752990" }, "2023-12-18": { "1. open": "282.8000", "2. high": "284.9000", "3. low": "281.1000", "4. close": "283.5000", "5. volume": "12033300" }, "2023-12-15": { "1. open": "288.0000", "2. high": "289.8000", "3. low": "282.7000", "4. close": "282.7000", "5. volume": "36110450" }, "2023-12-14": { "1. open": "291.3000", "2. high": "294.9000", "3. low": "225.0255", "4. close": "288.1000", "5. volume": "55064480" }, "2023-12-13": { "1. open": "290.2000", "2. high": "292.3000", "3. low": "287.6000", "4. close": "289.0000", "5. volume": "30133360" }, "2023-12-12": { "1. open": "291.0000", "2. high": "292.7000", "3. low": "288.8000", "4. close": "289.3000", "5. volume": "13214620" }, "2023-12-11": { "1. open": "288.1000", "2. high": "291.3000", "3. low": "287.5000", "4. close": "290.5000", "5. volume": "12077470" }, "2023-12-08": { "1. open": "289.4000", "2. high": "291.3000", "3. low": "286.8000", "4. close": "287.9000", "5. volume": "10337400" }, "2023-12-07": { "1. open": "287.5000", "2. high": "289.0000", "3. low": "285.0000", "4. close": "288.5000", "5. volume": "13043850" }, "2023-12-06": { "1. open": "285.7000", "2. high": "287.5000", "3. low": "282.3000", "4. close": "286.7000", "5. volume": "41670760" }, "2023-12-05": { "1. open": "280.3000", "2. high": "285.5000", "3. low": "279.3000", "4. close": "284.1000", "5. volume": "9756311" }, "2023-12-04": { "1. open": "278.9000", "2. high": "282.3000", "3. low": "277.8000", "4. close": "281.2000", "5. volume": "14230320" }, "2023-12-01": { "1. open": "280.0000", "2. high": "283.6000", "3. low": "278.8000", "4. close": "279.6000", "5. volume": "17236150" }, "2023-11-30": { "1. open": "284.0000", "2. high": "286.2000", "3. low": "283.2000", "4. close": "285.8000", "5. volume": "37135970" }, "2023-11-29": { "1. open": "283.6000", "2. high": "284.7000", "3. low": "282.5000", "4. close": "284.4000", "5. volume": "10785250" }, "2023-11-28": { "1. open": "283.6000", "2. high": "286.9000", "3. low": "281.6000", "4. close": "283.8000", "5. volume": "13319400" }, "2023-11-27": { "1. open": "284.0000", "2. high": "285.4000", "3. low": "282.0000", "4. close": "284.6000", "5. volume": "17818360" }, "2023-11-24": { "1. open": "278.8000", "2. high": "283.9000", "3. low": "276.9000", "4. close": "283.8000", "5. volume": "28355390" }, "2023-11-23": { "1. open": "280.4000", "2. high": "280.9000", "3. low": "277.5000", "4. close": "280.0000", "5. volume": "6923260" }, "2023-11-22": { "1. open": "278.1000", "2. high": "280.0490", "3. low": "275.3000", "4. close": "279.8000", "5. volume": "22545720" }, "2023-11-21": { "1. open": "274.8000", "2. high": "277.0000", "3. low": "273.4000", "4. close": "276.5000", "5. volume": "7246304" }, "2023-11-20": { "1. open": "276.2000", "2. high": "277.7000", "3. low": "274.5000", "4. close": "274.7000", "5. volume": "7271302" }, "2023-11-17": { "1. open": "275.4000", "2. high": "287.0000", "3. low": "274.2000", "4. close": "276.0000", "5. volume": "19057310" }, "2023-11-16": { "1. open": "277.1000", "2. high": "281.0000", "3. low": "273.7000", "4. close": "275.3000", "5. volume": "15566460" }, "2023-11-15": { "1. open": "279.2000", "2. high": "280.9000", "3. low": "273.5000", "4. close": "273.5000", "5. volume": "31655250" }, "2023-11-14": { "1. open": "281.8000", "2. high": "283.5000", "3. low": "278.6000", "4. close": "278.6000", "5. volume": "15571420" }, "2023-11-13": { "1. open": "278.6000", "2. high": "281.9000", "3. low": "276.1000", "4. close": "281.5000", "5. volume": "14927220" }, "2023-11-10": { "1. open": "279.6000", "2. high": "281.0000", "3. low": "276.6970", "4. close": "277.7000", "5. volume": "35062140" }, "2023-11-09": { "1. open": "277.5000", "2. high": "279.7000", "3. low": "276.1000", "4. close": "279.3000", "5. volume": "10332470" }, "2023-11-08": { "1. open": "277.2000", "2. high": "281.1000", "3. low": "276.1000", "4. close": "278.0000", "5. volume": "68801530" }, "2023-11-07": { "1. open": "275.7000", "2. high": "278.1000", "3. low": "273.9000", "4. close": "277.0000", "5. volume": "22937960" }, "2023-11-06": { "1. open": "275.8000", "2. high": "277.4000", "3. low": "273.1000", "4. close": "275.9000", "5. volume": "67131310" }, "2023-11-03": { "1. open": "274.9000", "2. high": "277.3000", "3. low": "272.3000", "4. close": "275.8000", "5. volume": "13930640" }, "2023-11-02": { "1. open": "277.0000", "2. high": "279.8000", "3. low": "269.4000", "4. close": "274.0000", "5. volume": "23241160" }, "2023-11-01": { "1. open": "272.3000", "2. high": "274.0000", "3. low": "269.0000", "4. close": "271.0000", "5. volume": "19455330" }, "2023-10-31": { "1. open": "272.1000", "2. high": "272.9000", "3. low": "268.7000", "4. close": "269.7000", "5. volume": "65229180" }, "2023-10-30": { "1. open": "274.3000", "2. high": "275.2000", "3. low": "270.0000", "4. close": "270.0000", "5. volume": "22122220" }, "2023-10-27": { "1. open": "273.0000", "2. high": "274.9000", "3. low": "270.9992", "4. close": "272.4000", "5. volume": "27989200" }, "2023-10-26": { "1. open": "272.1000", "2. high": "276.7000", "3. low": "269.9000", "4. close": "273.1000", "5. volume": "18089670" }, "2023-10-25": { "1. open": "272.0000", "2. high": "272.9000", "3. low": "269.8000", "4. close": "272.3000", "5. volume": "29256820" }, "2023-10-24": { "1. open": "270.9000", "2. high": "274.0000", "3. low": "269.2000", "4. close": "272.6000", "5. volume": "15232400" }, "2023-10-23": { "1. open": "271.9000", "2. high": "274.0000", "3. low": "269.4000", "4. close": "272.0000", "5. volume": "11015780" }, "2023-10-20": { "1. open": "272.5000", "2. high": "273.8000", "3. low": "270.7000", "4. close": "272.7000", "5. volume": "19800070" }, "2023-10-19": { "1. open": "274.6000", "2. high": "276.8000", "3. low": "272.1000", "4. close": "273.9000", "5. volume": "14293140" }, "2023-10-18": { "1. open": "276.7000", "2. high": "278.2000", "3. low": "273.0000", "4. close": "275.3000", "5. volume": "24964930" }, "2023-10-17": { "1. open": "274.4000", "2. high": "279.9000", "3. low": "272.6000", "4. close": "276.1000", "5. volume": "17936870" }, "2023-10-16": { "1. open": "276.2000", "2. high": "278.7000", "3. low": "273.8000", "4. close": "274.3000", "5. volume": "25311600" }, "2023-10-13": { "1. open": "279.4000", "2. high": "281.3000", "3. low": "275.6000", "4. close": "275.6000", "5. volume": "18600320" }, "2023-10-12": { "1. open": "279.5000", "2. high": "283.4000", "3. low": "276.8000", "4. close": "279.2000", "5. volume": "16999870" }, "2023-10-11": { "1. open": "279.0000", "2. high": "281.9000", "3. low": "277.1000", "4. close": "281.1000", "5. volume": "11714180" }, "2023-10-10": { "1. open": "277.0000", "2. high": "280.4000", "3. low": "272.4000", "4. close": "280.4000", "5. volume": "42153290" }, "2023-10-09": { "1. open": "278.0000", "2. high": "280.1000", "3. low": "273.8000", "4. close": "274.4000", "5. volume": "25074810" }, "2023-10-06": { "1. open": "282.0000", "2. high": "283.6000", "3. low": "276.1000", "4. close": "278.4000", "5. volume": "22319220" }, "2023-10-05": { "1. open": "273.7000", "2. high": "281.9000", "3. low": "272.7000", "4. close": "280.4000", "5. volume": "26587600" }, "2023-10-04": { "1. open": "262.2000", "2. high": "271.7000", "3. low": "261.0000", "4. close": "270.7000", "5. volume": "46607330" }, "2023-10-03": { "1. open": "261.5000", "2. high": "261.8000", "3. low": "258.6000", "4. close": "259.6000", "5. volume": "17798390" }, "2023-10-02": { "1. open": "266.1000", "2. high": "267.8000", "3. low": "260.9996", "4. close": "261.8000", "5. volume": "17437410" }, "2023-09-29": { "1. open": "265.6000", "2. high": "267.7000", "3. low": "264.0000", "4. close": "264.2000", "5. volume": "21139790" }, "2023-09-28": { "1. open": "265.1000", "2. high": "266.1000", "3. low": "262.8000", "4. close": "264.6000", "5. volume": "15639770" }, "2023-09-27": { "1. open": "270.6000", "2. high": "270.6000", "3. low": "265.3000", "4. close": "265.3000", "5. volume": "50164310" }, "2023-09-26": { "1. open": "268.9000", "2. high": "270.6000", "3. low": "267.6920", "4. close": "270.1000", "5. volume": "14034280" }, "2023-09-25": { "1. open": "270.3000", "2. high": "272.3000", "3. low": "267.4790", "4. close": "268.8000", "5. volume": "19455950" }, "2023-09-22": { "1. open": "268.0000", "2. high": "271.7944", "3. low": "267.3000", "4. close": "270.9000", "5. volume": "14749700" }, "2023-09-21": { "1. open": "269.4000", "2. high": "270.8000", "3. low": "267.9510", "4. close": "269.5000", "5. volume": "51629280" }, "2023-09-20": { "1. open": "273.1000", "2. high": "274.8000", "3. low": "268.9000", "4. close": "270.5000", "5. volume": "16208980" }, "2023-09-19": { "1. open": "271.3000", "2. high": "273.5000", "3. low": "271.0000", "4. close": "273.1000", "5. volume": "17100000" }, "2023-09-18": { "1. open": "270.5000", "2. high": "271.9400", "3. low": "269.6000", "4. close": "271.5000", "5. volume": "9517546" }, "2023-09-15": { "1. open": "269.1000", "2. high": "271.7000", "3. low": "268.5940", "4. close": "270.7000", "5. volume": "49860930" }, "2023-09-14": { "1. open": "264.4000", "2. high": "267.6000", "3. low": "263.4000", "4. close": "266.9000", "5. volume": "8880733" }, "2023-09-13": { "1. open": "262.3000", "2. high": "264.4997", "3. low": "261.8000", "4. close": "263.7000", "5. volume": "8481579" }, "2023-09-12": { "1. open": "260.0000", "2. high": "264.0000", "3. low": "260.0000", "4. close": "262.5000", "5. volume": "8849292" }, "2023-09-11": { "1. open": "258.9000", "2. high": "262.1991", "3. low": "257.8000", "4. close": "259.7000", "5. volume": "29456750" }, "2023-09-08": { "1. open": "256.1000", "2. high": "258.9000", "3. low": "254.8000", "4. close": "258.6000", "5. volume": "15047730" }, "2023-09-07": { "1. open": "254.7000", "2. high": "257.3000", "3. low": "254.1000", "4. close": "255.5000", "5. volume": "12107730" }, "2023-09-06": { "1. open": "256.0000", "2. high": "258.1380", "3. low": "254.2000", "4. close": "257.0000", "5. volume": "13152700" }, "2023-09-05": { "1. open": "260.0000", "2. high": "260.0000", "3. low": "255.6000", "4. close": "256.3000", "5. volume": "34128830" }, "2023-09-04": { "1. open": "266.0000", "2. high": "266.8000", "3. low": "263.1980", "4. close": "263.8000", "5. volume": "8317735" }, "2023-09-01": { "1. open": "266.6000", "2. high": "268.6000", "3. low": "264.5000", "4. close": "264.7000", "5. volume": "11538320" }, "2023-08-31": { "1. open": "265.2000", "2. high": "267.7000", "3. low": "264.5400", "4. close": "265.7000", "5. volume": "30612240" }, "2023-08-30": { "1. open": "264.8000", "2. high": "264.9000", "3. low": "262.8000", "4. close": "264.2000", "5. volume": "6900358" }, "2023-08-29": { "1. open": "262.1000", "2. high": "264.0000", "3. low": "259.6640", "4. close": "263.6000", "5. volume": "23229800" }, "2023-08-25": { "1. open": "256.0000", "2. high": "261.8000", "3. low": "255.4053", "4. close": "260.1000", "5. volume": "16422430" }, "2023-08-24": { "1. open": "255.4000", "2. high": "257.7000", "3. low": "253.4000", "4. close": "255.2000", "5. volume": "10264850" }, "2023-08-23": { "1. open": "251.0000", "2. high": "254.4000", "3. low": "251.0000", "4. close": "253.3000", "5. volume": "20008200" }, "2023-08-22": { "1. open": "252.5000", "2. high": "253.7000", "3. low": "249.5000", "4. close": "250.8000", "5. volume": "10805640" }, "2023-08-21": { "1. open": "249.9000", "2. high": "255.1000", "3. low": "249.9000", "4. close": "252.0000", "5. volume": "22280620" }, "2023-08-18": { "1. open": "245.5000", "2. high": "250.6000", "3. low": "244.5000", "4. close": "249.7000", "5. volume": "19285300" }, "2023-08-17": { "1. open": "248.8000", "2. high": "250.0549", "3. low": "246.5000", "4. close": "246.5000", "5. volume": "8889921" }, "2023-08-16": { "1. open": "247.5000", "2. high": "250.7000", "3. low": "247.2000", "4. close": "249.8000", "5. volume": "23738890" }, "2023-08-15": { "1. open": "249.9000", "2. high": "250.4000", "3. low": "246.4000", "4. close": "248.0000", "5. volume": "10226190" }, "2023-08-14": { "1. open": "250.9000", "2. high": "251.2000", "3. low": "248.8000", "4. close": "250.4000", "5. volume": "10734130" }, "2023-08-11": { "1. open": "253.8000", "2. high": "254.5000", "3. low": "251.1000", "4. close": "251.2000", "5. volume": "34160060" }, "2023-08-10": { "1. open": "253.1000", "2. high": "255.7000", "3. low": "252.6000", "4. close": "254.8000", "5. volume": "13800970" }, "2023-08-09": { "1. open": "254.1000", "2. high": "254.1000", "3. low": "251.5000", "4. close": "251.6000", "5. volume": "32815340" }, "2023-08-08": { "1. open": "250.8000", "2. high": "252.7000", "3. low": "250.5000", "4. close": "252.0000", "5. volume": "15460010" }, "2023-08-07": { "1. open": "249.6000", "2. high": "252.4000", "3. low": "249.0150", "4. close": "251.8000", "5. volume": "9702280" }, "2023-08-04": { "1. open": "251.3000", "2. high": "253.1000", "3. low": "248.9000", "4. close": "250.5000", "5. volume": "11959900" }, "2023-08-03": { "1. open": "254.4000", "2. high": "255.3000", "3. low": "251.2000", "4. close": "251.4000", "5. volume": "56029680" }, "2023-08-02": { "1. open": "257.2000", "2. high": "258.1000", "3. low": "254.2000", "4. close": "255.0000", "5. volume": "10136160" }, "2023-08-01": { "1. open": "257.9000", "2. high": "260.2000", "3. low": "257.6000", "4. close": "258.8000", "5. volume": "9400161" }, "2023-07-31": { "1. open": "261.3000", "2. high": "261.7000", "3. low": "258.0000", "4. close": "258.0000", "5. volume": "11290070" }, "2023-07-28": { "1. open": "260.0000", "2. high": "262.5000", "3. low": "260.0000", "4. close": "261.4000", "5. volume": "13341350" }, "2023-07-27": { "1. open": "264.0000", "2. high": "264.8000", "3. low": "259.7000", "4. close": "260.7000", "5. volume": "50147410" }, "2023-07-26": { "1. open": "260.4000", "2. high": "263.6000", "3. low": "259.7000", "4. close": "263.3000", "5. volume": "11053000" }, "2023-07-25": { "1. open": "260.9000", "2. high": "261.7000", "3. low": "259.3000", "4. close": "260.0000", "5. volume": "11514240" }, "2023-07-24": { "1. open": "258.7000", "2. high": "262.8000", "3. low": "258.7000", "4. close": "261.4000", "5. volume": "23050120" }, "2023-07-21": { "1. open": "260.4000", "2. high": "263.2000", "3. low": "259.4000", "4. close": "260.2000", "5. volume": "11943410" }, "2023-07-20": { "1. open": "257.1000", "2. high": "262.2000", "3. low": "257.0000", "4. close": "259.9000", "5. volume": "44609460" }, "2023-07-19": { "1. open": "253.4000", "2. high": "258.4000", "3. low": "252.3400", "4. close": "257.1000", "5. volume": "10301290" }, "2023-07-18": { "1. open": "248.5000", "2. high": "251.4000", "3. low": "248.2000", "4. close": "251.2000", "5. volume": "11421430" }, "2023-07-17": { "1. open": "249.9000", "2. high": "251.0000", "3. low": "247.9000", "4. close": "248.9000", "5. volume": "24474640" }, "2023-07-14": { "1. open": "248.4000", "2. high": "251.3000", "3. low": "248.4000", "4. close": "250.0000", "5. volume": "17698110" }, "2023-07-13": { "1. open": "251.7000", "2. high": "252.0383", "3. low": "248.7000", "4. close": "249.2000", "5. volume": "10778050" }, "2023-07-12": { "1. open": "245.8000", "2. high": "250.9001", "3. low": "245.6000", "4. close": "250.4000", "5. volume": "32671220" }, "2023-07-11": { "1. open": "246.4000", "2. high": "247.3994", "3. low": "244.2000", "4. close": "245.4000", "5. volume": "23969110" }, "2023-07-10": { "1. open": "245.8000", "2. high": "248.3000", "3. low": "245.0000", "4. close": "246.4000", "5. volume": "8927175" }, "2023-07-07": { "1. open": "248.1000", "2. high": "248.4000", "3. low": "244.7000", "4. close": "246.4000", "5. volume": "9343968" }, "2023-07-06": { "1. open": "248.8000", "2. high": "250.2000", "3. low": "247.8490", "4. close": "249.3000", "5. volume": "29553920" }, "2023-07-05": { "1. open": "246.8000", "2. high": "251.1000", "3. low": "245.6840", "4. close": "248.8000", "5. volume": "12916910" }, "2023-07-04": { "1. open": "253.4000", "2. high": "253.4000", "3. low": "247.8000", "4. close": "247.8000", "5. volume": "51577810" }, "2023-07-03": { "1. open": "250.9000", "2. high": "252.4000", "3. low": "249.2000", "4. close": "252.0000", "5. volume": "12051570" }, "2023-06-30": { "1. open": "246.0000", "2. high": "249.9000", "3. low": "245.6000", "4. close": "248.4000", "5. volume": "15485770" }, "2023-06-29": { "1. open": "255.9000", "2. high": "255.9000", "3. low": "246.9000", "4. close": "246.9000", "5. volume": "25955180" }, "2023-06-28": { "1. open": "253.5000", "2. high": "257.0000", "3. low": "252.8000", "4. close": "255.9000", "5. volume": "14503020" }, "2023-06-27": { "1. open": "251.4000", "2. high": "253.6000", "3. low": "250.4685", "4. close": "252.6000", "5. volume": "15413590" }, "2023-06-26": { "1. open": "249.7000", "2. high": "252.5000", "3. low": "249.2000", "4. close": "251.8000", "5. volume": "17077590" }, "2023-06-23": { "1. open": "249.5000", "2. high": "250.1000", "3. low": "247.3000", "4. close": "248.8000", "5. volume": "25342810" }, "2023-06-22": { "1. open": "256.9000", "2. high": "257.9000", "3. low": "248.5000", "4. close": "248.9000", "5. volume": "22535330" }, "2023-06-21": { "1. open": "258.4000", "2. high": "260.3000", "3. low": "257.0000", "4. close": "258.6000", "5. volume": "9388036" }, "2023-06-20": { "1. open": "258.0000", "2. high": "264.4000", "3. low": "256.7000", "4. close": "258.7000", "5. volume": "13912940" }, "2023-06-19": { "1. open": "261.5000", "2. high": "262.0000", "3. low": "258.0000", "4. close": "258.8000", "5. volume": "17054770" }, "2023-06-16": { "1. open": "264.4000", "2. high": "264.5000", "3. low": "260.3000", "4. close": "262.9000", "5. volume": "45360390" }, "2023-06-15": { "1. open": "264.7000", "2. high": "267.2000", "3. low": "263.3000", "4. close": "264.5000", "5. volume": "28912990" }, "2023-06-14": { "1. open": "261.8000", "2. high": "264.4000", "3. low": "261.5000", "4. close": "264.0000", "5. volume": "19330010" }, "2023-06-13": { "1. open": "263.5000", "2. high": "264.2000", "3. low": "261.4000", "4. close": "262.3000", "5. volume": "20828430" }, "2023-06-12": { "1. open": "263.6000", "2. high": "264.0000", "3. low": "261.4000", "4. close": "263.2000", "5. volume": "17874730" }, "2023-06-09": { "1. open": "262.7000", "2. high": "263.0972", "3. low": "258.7000", "4. close": "261.9000", "5. volume": "16483570" }, "2023-06-08": { "1. open": "262.4000", "2. high": "263.6000", "3. low": "261.7000", "4. close": "262.0000", "5. volume": "11892770" }, "2023-06-07": { "1. open": "262.6000", "2. high": "267.3000", "3. low": "262.1000", "4. close": "263.1000", "5. volume": "19716200" }, "2023-06-06": { "1. open": "262.5000", "2. high": "263.7000", "3. low": "261.5000", "4. close": "263.1000", "5. volume": "25106430" }, "2023-06-05": { "1. open": "264.1000", "2. high": "266.2000", "3. low": "261.9000", "4. close": "263.1000", "5. volume": "24488270" }, "2023-06-02": { "1. open": "262.0000", "2. high": "264.2992", "3. low": "260.8000", "4. close": "262.4000", "5. volume": "19917370" }, "2023-06-01": { "1. open": "261.6000", "2. high": "262.7000", "3. low": "258.6000", "4. close": "260.9000", "5. volume": "16117620" }, "2023-05-31": { "1. open": "261.8000", "2. high": "264.2000", "3. low": "260.0000", "4. close": "260.8000", "5. volume": "45460200" }, "2023-05-30": { "1. open": "263.8000", "2. high": "267.1994", "3. low": "262.2000", "4. close": "262.2000", "5. volume": "25315430" }, "2023-05-26": { "1. open": "265.1000", "2. high": "265.8000", "3. low": "260.8000", "4. close": "263.8000", "5. volume": "15454920" }, "2023-05-25": { "1. open": "266.1000", "2. high": "266.6000", "3. low": "264.0000", "4. close": "265.0000", "5. volume": "13712810" }, "2023-05-24": { "1. open": "267.0000", "2. high": "268.2000", "3. low": "264.8000", "4. close": "265.7000", "5. volume": "23339160" }, "2023-05-23": { "1. open": "268.5000", "2. high": "268.7000", "3. low": "266.5000", "4. close": "268.1000", "5. volume": "15634390" }, "2023-05-22": { "1. open": "267.7000", "2. high": "268.7000", "3. low": "266.0000", "4. close": "267.7000", "5. volume": "22978870" }, "2023-05-19": { "1. open": "269.0000", "2. high": "269.4593", "3. low": "266.4000", "4. close": "266.7000", "5. volume": "24412410" }, "2023-05-18": { "1. open": "270.7000", "2. high": "271.4000", "3. low": "267.5000", "4. close": "268.4000", "5. volume": "13505220" }, "2023-05-17": { "1. open": "269.9000", "2. high": "271.0000", "3. low": "268.4000", "4. close": "269.3000", "5. volume": "18979280" }, "2023-05-16": { "1. open": "272.7000", "2. high": "273.7000", "3. low": "270.5000", "4. close": "270.9000", "5. volume": "21617870" }, "2023-05-15": { "1. open": "277.2000", "2. high": "277.2000", "3. low": "272.9540", "4. close": "273.2000", "5. volume": "12840780" }, "2023-05-12": { "1. open": "273.7000", "2. high": "276.0000", "3. low": "272.7000", "4. close": "275.7000", "5. volume": "22690250" }, "2023-05-11": { "1. open": "270.9000", "2. high": "273.6000", "3. low": "270.0950", "4. close": "273.6000", "5. volume": "41943740" }, "2023-05-10": { "1. open": "284.6000", "2. high": "285.3000", "3. low": "277.6000", "4. close": "277.9000", "5. volume": "15129960" }, "2023-05-09": { "1. open": "282.6000", "2. high": "285.2000", "3. low": "282.1000", "4. close": "284.6000", "5. volume": "43341130" }, "2023-05-05": { "1. open": "281.9000", "2. high": "283.3000", "3. low": "280.6000", "4. close": "283.0000", "5. volume": "9611499" }, "2023-05-04": { "1. open": "278.5000", "2. high": "281.1000", "3. low": "277.3000", "4. close": "280.5000", "5. volume": "10997540" }, "2023-05-03": { "1. open": "281.2000", "2. high": "283.7120", "3. low": "278.6000", "4. close": "280.0000", "5. volume": "12426380" }, "2023-05-02": { "1. open": "280.4000", "2. high": "283.2000", "3. low": "280.0000", "4. close": "280.8000", "5. volume": "14968530" }, "2023-04-28": { "1. open": "278.4000", "2. high": "282.2000", "3. low": "278.0000", "4. close": "281.1000", "5. volume": "26046690" }, "2023-04-27": { "1. open": "280.8000", "2. high": "281.8000", "3. low": "278.3250", "4. close": "278.7000", "5. volume": "10623680" }, "2023-04-26": { "1. open": "277.0000", "2. high": "280.3000", "3. low": "275.8000", "4. close": "279.6000", "5. volume": "12632290" }, "2023-04-25": { "1. open": "277.1000", "2. high": "279.7000", "3. low": "276.5000", "4. close": "278.3000", "5. volume": "11672810" }, "2023-04-24": { "1. open": "278.5000", "2. high": "279.6000", "3. low": "276.6004", "4. close": "278.1000", "5. volume": "9788205" }, "2023-04-21": { "1. open": "274.5000", "2. high": "278.9000", "3. low": "273.3000", "4. close": "278.9000", "5. volume": "14929820" }, "2023-04-20": { "1. open": "276.6000", "2. high": "276.6000", "3. low": "273.5000", "4. close": "274.6000", "5. volume": "12940030" }, "2023-04-19": { "1. open": "272.6000", "2. high": "277.6000", "3. low": "272.6000", "4. close": "275.9000", "5. volume": "12789780" }, "2023-04-18": { "1. open": "273.2000", "2. high": "275.0000", "3. low": "272.2000", "4. close": "273.4000", "5. volume": "14529260" }, "2023-04-17": { "1. open": "270.0000", "2. high": "273.0000", "3. low": "268.1000", "4. close": "272.1000", "5. volume": "10961790" }, "2023-04-14": { "1. open": "270.8000", "2. high": "271.2000", "3. low": "266.8000", "4. close": "268.2000", "5. volume": "26154710" }, "2023-04-13": { "1. open": "268.6000", "2. high": "275.5000", "3. low": "265.0000", "4. close": "269.0000", "5. volume": "27352670" }, "2023-04-12": { "1. open": "268.1000", "2. high": "268.6000", "3. low": "264.4000", "4. close": "267.4000", "5. volume": "26421550" }, "2023-04-11": { "1. open": "266.0000", "2. high": "268.5000", "3. low": "265.1000", "4. close": "267.7000", "5. volume": "24140220" }, "2023-04-06": { "1. open": "264.3000", "2. high": "266.1000", "3. low": "263.1000", "4. close": "264.1000", "5. volume": "10767240" }, "2023-04-05": { "1. open": "264.3000", "2. high": "265.2000", "3. low": "262.8000", "4. close": "263.9000", "5. volume": "14105340" }, "2023-04-04": { "1. open": "265.5000", "2. high": "266.5000", "3. low": "263.4000", "4. close": "264.6000", "5. volume": "14437570" }, "2023-04-03": { "1. open": "265.7000", "2. high": "267.1000", "3. low": "262.0400", "4. close": "264.1000", "5. volume": "24420370" }, "2023-03-31": { "1. open": "264.5000", "2. high": "267.7000", "3. low": "264.3000", "4. close": "265.7000", "5. volume": "23831940" }, "2023-03-30": { "1. open": "263.1000", "2. high": "265.3000", "3. low": "260.6000", "4. close": "264.9000", "5. volume": "10766970" }, "2023-03-29": { "1. open": "260.0000", "2. high": "263.2998", "3. low": "257.2500", "4. close": "262.5000", "5. volume": "18578840" }, "2023-03-28": { "1. open": "252.8000", "2. high": "255.5000", "3. low": "252.0000", "4. close": "254.9000", "5. volume": "45802360" }, "2023-03-27": { "1. open": "252.1000", "2. high": "253.5000", "3. low": "250.7000", "4. close": "251.4000", "5. volume": "10623120" }, "2023-03-24": { "1. open": "253.3000", "2. high": "253.9000", "3. low": "248.5000", "4. close": "250.8000", "5. volume": "10617250" }, "2023-03-23": { "1. open": "259.9000", "2. high": "259.9000", "3. low": "252.2000", "4. close": "253.8000", "5. volume": "20574900" }, "2023-03-22": { "1. open": "256.8000", "2. high": "259.0000", "3. low": "256.2000", "4. close": "259.0000", "5. volume": "12103460" }, "2023-03-21": { "1. open": "250.7000", "2. high": "259.0000", "3. low": "250.1000", "4. close": "256.8000", "5. volume": "16358900" }, "2023-03-20": { "1. open": "245.8000", "2. high": "250.5000", "3. low": "244.1000", "4. close": "249.7000", "5. volume": "10860980" }, "2023-03-17": { "1. open": "253.1000", "2. high": "254.1998", "3. low": "245.8000", "4. close": "246.9000", "5. volume": "45209820" }, "2023-03-16": { "1. open": "255.3000", "2. high": "256.5000", "3. low": "251.2260", "4. close": "252.0000", "5. volume": "27359270" }, "2023-03-15": { "1. open": "253.8000", "2. high": "254.6000", "3. low": "248.8000", "4. close": "251.9000", "5. volume": "15823670" }, "2023-03-14": { "1. open": "255.1000", "2. high": "256.3000", "3. low": "253.7000", "4. close": "254.8000", "5. volume": "13855660" }, "2023-03-13": { "1. open": "259.6000", "2. high": "260.4000", "3. low": "253.5000", "4. close": "255.0000", "5. volume": "16454660" }, "2023-03-10": { "1. open": "264.0000", "2. high": "264.0000", "3. low": "257.7000", "4. close": "259.6000", "5. volume": "12458620" }, "2023-03-09": { "1. open": "260.5000", "2. high": "262.8000", "3. low": "259.8000", "4. close": "262.8000", "5. volume": "27320620" }, "2023-03-08": { "1. open": "259.7000", "2. high": "307.2251", "3. low": "257.2000", "4. close": "260.5000", "5. volume": "29814460" }, "2023-03-07": { "1. open": "259.8000", "2. high": "261.1000", "3. low": "259.1000", "4. close": "259.1000", "5. volume": "11919560" }, "2023-03-06": { "1. open": "260.1000", "2. high": "260.9000", "3. low": "257.2889", "4. close": "259.9000", "5. volume": "13621540" }, "2023-03-03": { "1. open": "254.3000", "2. high": "256.6000", "3. low": "253.9000", "4. close": "256.3000", "5. volume": "13850050" }, "2023-03-02": { "1. open": "251.1000", "2. high": "254.9000", "3. low": "249.9000", "4. close": "254.1000", "5. volume": "38167600" }, "2023-03-01": { "1. open": "253.0000", "2. high": "254.3000", "3. low": "250.8000", "4. close": "251.5000", "5. volume": "50238020" }, "2023-02-28": { "1. open": "254.9000", "2. high": "257.1000", "3. low": "252.2000", "4. close": "255.0000", "5. volume": "26008920" }, "2023-02-27": { "1. open": "247.1000", "2. high": "255.7000", "3. low": "245.9000", "4. close": "254.2000", "5. volume": "31074440" }, "2023-02-24": { "1. open": "249.6000", "2. high": "249.8000", "3. low": "246.5000", "4. close": "246.9000", "5. volume": "23013980" }, "2023-02-23": { "1. open": "248.6000", "2. high": "250.8000", "3. low": "248.6000", "4. close": "249.0000", "5. volume": "61867460" }, "2023-02-22": { "1. open": "250.0000", "2. high": "250.4000", "3. low": "246.9734", "4. close": "249.2000", "5. volume": "11103960" }, "2023-02-21": { "1. open": "250.7000", "2. high": "251.8000", "3. low": "248.9000", "4. close": "249.8000", "5. volume": "19036410" }, "2023-02-20": { "1. open": "252.1000", "2. high": "252.6000", "3. low": "250.6000", "4. close": "251.2000", "5. volume": "8042551" }, "2023-02-17": { "1. open": "249.1000", "2. high": "251.6000", "3. low": "248.5000", "4. close": "250.9000", "5. volume": "42594550" }, "2023-02-16": { "1. open": "250.5000", "2. high": "251.4000", "3. low": "248.1000", "4. close": "250.1000", "5. volume": "13923960" }, "2023-02-15": { "1. open": "246.5000", "2. high": "250.0000", "3. low": "246.1000", "4. close": "250.0000", "5. volume": "15321640" }, "2023-02-14": { "1. open": "243.6000", "2. high": "246.7846", "3. low": "243.0000", "4. close": "245.8000", "5. volume": "15671890" }, "2023-02-13": { "1. open": "243.7000", "2. high": "244.3000", "3. low": "242.1000", "4. close": "242.9000", "5. volume": "16641410" }, "2023-02-10": { "1. open": "244.5000", "2. high": "245.1000", "3. low": "240.4000", "4. close": "243.0000", "5. volume": "16378880" }, "2023-02-09": { "1. open": "244.3000", "2. high": "246.1000", "3. low": "244.1000", "4. close": "244.4000", "5. volume": "17165140" }, "2023-02-08": { "1. open": "246.6000", "2. high": "248.0000", "3. low": "243.4000", "4. close": "244.3000", "5. volume": "25613810" }, "2023-02-07": { "1. open": "246.8000", "2. high": "248.4000", "3. low": "244.5000", "4. close": "246.7000", "5. volume": "17562900" }, "2023-02-06": { "1. open": "246.0000", "2. high": "246.9000", "3. low": "244.9000", "4. close": "246.5000", "5. volume": "10117130" }, "2023-02-03": { "1. open": "248.8000", "2. high": "249.3000", "3. low": "246.1000", "4. close": "246.4000", "5. volume": "16739080" }, "2023-02-02": { "1. open": "247.9000", "2. high": "250.6000", "3. low": "247.4000", "4. close": "248.3000", "5. volume": "20157460" }, "2023-02-01": { "1. open": "246.3000", "2. high": "247.9000", "3. low": "246.1000", "4. close": "247.5000", "5. volume": "24946430" }, "2023-01-31": { "1. open": "246.3000", "2. high": "248.4000", "3. low": "244.5000", "4. close": "245.9000", "5. volume": "30903120" }, "2023-01-30": { "1. open": "247.7000", "2. high": "248.7000", "3. low": "245.3000", "4. close": "247.6000", "5. volume": "34313040" }, "2023-01-27": { "1. open": "246.2000", "2. high": "249.3000", "3. low": "246.2000", "4. close": "246.9000", "5. volume": "12663470" }, "2023-01-26": { "1. open": "244.5000", "2. high": "246.6000", "3. low": "243.4000", "4. close": "245.6000", "5. volume": "23918620" }, "2023-01-25": { "1. open": "244.9000", "2. high": "247.4000", "3. low": "243.2920", "4. close": "244.6000", "5. volume": "13092950" }, "2023-01-24": { "1. open": "250.3000", "2. high": "251.3000", "3. low": "243.7000", "4. close": "243.9000", "5. volume": "29883160" }, "2023-01-23": { "1. open": "248.8000", "2. high": "250.4000", "3. low": "247.9000", "4. close": "249.8000", "5. volume": "37297930" }, "2023-01-20": { "1. open": "248.7000", "2. high": "250.3000", "3. low": "246.6000", "4. close": "247.9000", "5. volume": "13729590" }, "2023-01-19": { "1. open": "247.5000", "2. high": "248.7000", "3. low": "246.0000", "4. close": "248.2000", "5. volume": "34497880" }, "2023-01-18": { "1. open": "246.6000", "2. high": "250.7000", "3. low": "246.3336", "4. close": "247.8000", "5. volume": "21683370" }, "2023-01-17": { "1. open": "247.3000", "2. high": "249.2290", "3. low": "245.8000", "4. close": "247.8000", "5. volume": "56874530" }, "2023-01-16": { "1. open": "245.8000", "2. high": "249.7000", "3. low": "245.7000", "4. close": "247.5000", "5. volume": "8637548" }, "2023-01-13": { "1. open": "247.7000", "2. high": "249.6000", "3. low": "244.2000", "4. close": "245.6000", "5. volume": "13467070" }, "2023-01-12": { "1. open": "239.3000", "2. high": "247.0000", "3. low": "239.2206", "4. close": "246.0000", "5. volume": "18402190" }, "2023-01-11": { "1. open": "243.0000", "2. high": "245.3000", "3. low": "238.0000", "4. close": "243.7000", "5. volume": "38152300" }, "2023-01-10": { "1. open": "243.0000", "2. high": "244.8000", "3. low": "241.2000", "4. close": "242.1000", "5. volume": "20490790" }, "2023-01-09": { "1. open": "241.5000", "2. high": "245.0000", "3. low": "240.4000", "4. close": "243.2000", "5. volume": "14214280" }, "2023-01-06": { "1. open": "240.0000", "2. high": "243.5000", "3. low": "238.1000", "4. close": "241.4000", "5. volume": "16593630" }, "2023-01-05": { "1. open": "238.0000", "2. high": "240.3000", "3. low": "237.6000", "4. close": "238.5000", "5. volume": "22298470" }, "2023-01-04": { "1. open": "230.9000", "2. high": "235.6080", "3. low": "229.7000", "4. close": "235.0000", "5. volume": "17376030" }, "2023-01-03": { "1. open": "225.4000", "2. high": "230.2000", "3. low": "225.2000", "4. close": "229.0000", "5. volume": "66772380" }, "2022-12-30": { "1. open": "224.6000", "2. high": "225.8000", "3. low": "222.9760", "4. close": "224.2000", "5. volume": "8436636" }, "2022-12-29": { "1. open": "223.5000", "2. high": "224.7000", "3. low": "220.6000", "4. close": "224.3000", "5. volume": "10222200" }, "2022-12-28": { "1. open": "226.8000", "2. high": "227.5000", "3. low": "223.5000", "4. close": "223.5000", "5. volume": "27686470" }, "2022-12-23": { "1. open": "225.5000", "2. high": "228.4260", "3. low": "225.4000", "4. close": "226.7000", "5. volume": "35584440" }, "2022-12-22": { "1. open": "227.5000", "2. high": "229.0000", "3. low": "224.9930", "4. close": "226.1000", "5. volume": "12708730" }, "2022-12-21": { "1. open": "225.2000", "2. high": "227.4000", "3. low": "224.4000", "4. close": "226.9000", "5. volume": "9097689" }, "2022-12-20": { "1. open": "221.6000", "2. high": "225.6000", "3. low": "221.4000", "4. close": "224.4000", "5. volume": "14415420" }, "2022-12-19": { "1. open": "222.0000", "2. high": "225.2000", "3. low": "221.1150", "4. close": "223.7000", "5. volume": "21940480" }, "2022-12-16": { "1. open": "223.5000", "2. high": "225.7904", "3. low": "219.9590", "4. close": "222.3000", "5. volume": "53178360" }, "2022-12-15": { "1. open": "224.7000", "2. high": "227.1000", "3. low": "223.2000", "4. close": "223.5000", "5. volume": "20337950" }, "2022-12-14": { "1. open": "226.3000", "2. high": "226.5000", "3. low": "223.7000", "4. close": "225.7000", "5. volume": "16433100" }, "2022-12-13": { "1. open": "226.9000", "2. high": "231.1000", "3. low": "225.1000", "4. close": "226.5000", "5. volume": "25848320" }, "2022-12-12": { "1. open": "228.2000", "2. high": "228.5920", "3. low": "224.0470", "4. close": "226.8000", "5. volume": "28238340" }, "2022-12-09": { "1. open": "230.8000", "2. high": "232.4152", "3. low": "226.1000", "4. close": "227.9000", "5. volume": "24123800" }, "2022-12-08": { "1. open": "228.5000", "2. high": "230.9000", "3. low": "225.4000", "4. close": "230.9000", "5. volume": "26354930" }, "2022-12-07": { "1. open": "229.1000", "2. high": "230.7000", "3. low": "226.7000", "4. close": "228.3000", "5. volume": "21808890" }, "2022-12-06": { "1. open": "230.3000", "2. high": "230.9710", "3. low": "228.6618", "4. close": "229.0000", "5. volume": "17854900" }, "2022-12-05": { "1. open": "228.9000", "2. high": "230.7000", "3. low": "226.9000", "4. close": "230.1000", "5. volume": "26977690" }, "2022-12-02": { "1. open": "228.2000", "2. high": "230.5510", "3. low": "226.8780", "4. close": "228.5000", "5. volume": "18378910" }, "2022-12-01": { "1. open": "229.3000", "2. high": "231.6000", "3. low": "228.3000", "4. close": "228.7000", "5. volume": "15118000" }, "2022-11-30": { "1. open": "234.2000", "2. high": "234.9000", "3. low": "227.0000", "4. close": "227.5000", "5. volume": "39639780" }, "2022-11-29": { "1. open": "232.4000", "2. high": "235.2640", "3. low": "232.1000", "4. close": "233.0000", "5. volume": "13560580" }, "2022-11-28": { "1. open": "234.6000", "2. high": "235.3000", "3. low": "232.4000", "4. close": "232.6000", "5. volume": "18823800" }, "2022-11-25": { "1. open": "238.8000", "2. high": "238.8000", "3. low": "235.0000", "4. close": "235.0000", "5. volume": "19431320" }, "2022-11-24": { "1. open": "236.1000", "2. high": "238.4000", "3. low": "235.6000", "4. close": "237.6000", "5. volume": "7637882" }, "2022-11-23": { "1. open": "235.8000", "2. high": "237.0000", "3. low": "232.1000", "4. close": "236.1000", "5. volume": "14629400" }, "2022-11-22": { "1. open": "232.4000", "2. high": "236.6000", "3. low": "232.0120", "4. close": "235.0000", "5. volume": "21359940" }, "2022-11-21": { "1. open": "231.0000", "2. high": "233.1000", "3. low": "229.6320", "4. close": "232.0000", "5. volume": "16979550" }, "2022-11-18": { "1. open": "228.9000", "2. high": "232.3134", "3. low": "227.1000", "4. close": "231.3000", "5. volume": "16638030" }, "2022-11-17": { "1. open": "226.6000", "2. high": "228.5000", "3. low": "224.0000", "4. close": "226.5000", "5. volume": "36402550" }, "2022-11-16": { "1. open": "226.9000", "2. high": "228.0000", "3. low": "221.9000", "4. close": "225.9000", "5. volume": "20526330" }, "2022-11-15": { "1. open": "230.4000", "2. high": "230.9000", "3. low": "226.9000", "4. close": "227.4000", "5. volume": "25508660" }, "2022-11-14": { "1. open": "229.2000", "2. high": "232.0000", "3. low": "227.4000", "4. close": "230.4000", "5. volume": "13405550" }, "2022-11-11": { "1. open": "226.9000", "2. high": "229.6000", "3. low": "224.7000", "4. close": "228.2000", "5. volume": "22262920" }, "2022-11-10": { "1. open": "227.6000", "2. high": "229.9000", "3. low": "224.3000", "4. close": "227.9000", "5. volume": "20535540" }, "2022-11-09": { "1. open": "230.6000", "2. high": "230.7000", "3. low": "225.8000", "4. close": "228.3000", "5. volume": "13001250" }, "2022-11-08": { "1. open": "227.9000", "2. high": "230.6000", "3. low": "225.3000", "4. close": "230.3000", "5. volume": "66963840" }, "2022-11-07": { "1. open": "223.2000", "2. high": "229.0764", "3. low": "222.0000", "4. close": "227.7000", "5. volume": "20387090" }, "2022-11-04": { "1. open": "223.4000", "2. high": "224.3000", "3. low": "219.8660", "4. close": "223.2000", "5. volume": "13500110" }, "2022-11-03": { "1. open": "215.9000", "2. high": "223.2000", "3. low": "215.3000", "4. close": "223.0000", "5. volume": "34303160" }, "2022-11-02": { "1. open": "219.6000", "2. high": "219.6000", "3. low": "215.4000", "4. close": "216.8000", "5. volume": "15440990" }, "2022-11-01": { "1. open": "216.5000", "2. high": "219.4000", "3. low": "216.2200", "4. close": "217.8000", "5. volume": "14891930" }, "2022-10-31": { "1. open": "213.8000", "2. high": "216.6000", "3. low": "212.9000", "4. close": "215.1000", "5. volume": "26842630" }, "2022-10-28": { "1. open": "212.9000", "2. high": "214.4000", "3. low": "211.2000", "4. close": "212.7000", "5. volume": "12673140" }, "2022-10-27": { "1. open": "211.8000", "2. high": "215.6280", "3. low": "210.6000", "4. close": "212.8000", "5. volume": "12229570" }, "2022-10-26": { "1. open": "211.3000", "2. high": "213.1000", "3. low": "209.0000", "4. close": "212.2000", "5. volume": "14668770" }, "2022-10-25": { "1. open": "210.4000", "2. high": "219.9000", "3. low": "208.4000", "4. close": "211.0000", "5. volume": "18374350" }, "2022-10-24": { "1. open": "210.5000", "2. high": "213.7000", "3. low": "208.1000", "4. close": "210.8000", "5. volume": "13358070" }, "2022-10-21": { "1. open": "206.3000", "2. high": "211.1000", "3. low": "205.8000", "4. close": "209.2000", "5. volume": "15487850" }, "2022-10-20": { "1. open": "203.6000", "2. high": "208.7000", "3. low": "202.9000", "4. close": "207.4000", "5. volume": "25061350" }, "2022-10-19": { "1. open": "205.0000", "2. high": "205.5000", "3. low": "202.4760", "4. close": "205.0000", "5. volume": "10079510" }, "2022-10-18": { "1. open": "206.4000", "2. high": "207.8000", "3. low": "203.1000", "4. close": "204.6000", "5. volume": "20613760" }, "2022-10-17": { "1. open": "202.7000", "2. high": "206.8000", "3. low": "202.4000", "4. close": "205.7000", "5. volume": "24254960" }, "2022-10-14": { "1. open": "203.1000", "2. high": "207.0423", "3. low": "202.1000", "4. close": "202.1000", "5. volume": "27380610" }, "2022-10-13": { "1. open": "194.9000", "2. high": "203.2000", "3. low": "194.3500", "4. close": "200.9000", "5. volume": "24014980" }, "2022-10-12": { "1. open": "205.2000", "2. high": "206.8000", "3. low": "199.1500", "4. close": "199.1500", "5. volume": "37276330" }, "2022-10-11": { "1. open": "206.1000", "2. high": "209.1000", "3. low": "205.4000", "4. close": "207.0000", "5. volume": "34098870" }, "2022-10-10": { "1. open": "199.7500", "2. high": "207.8000", "3. low": "199.6000", "4. close": "206.1000", "5. volume": "23757140" }, "2022-10-07": { "1. open": "199.2500", "2. high": "203.5000", "3. low": "199.2500", "4. close": "200.7000", "5. volume": "23877620" }, "2022-10-06": { "1. open": "205.1000", "2. high": "205.1000", "3. low": "199.1900", "4. close": "199.6000", "5. volume": "36316970" }, "2022-10-05": { "1. open": "207.0000", "2. high": "213.4000", "3. low": "201.0590", "4. close": "201.3000", "5. volume": "37300760" }, "2022-10-04": { "1. open": "210.3000", "2. high": "212.5000", "3. low": "208.3000", "4. close": "210.0000", "5. volume": "27066120" }, "2022-10-03": { "1. open": "203.1000", "2. high": "208.9000", "3. low": "201.6000", "4. close": "208.9000", "5. volume": "25763670" }, "2022-09-30": { "1. open": "199.9000", "2. high": "207.7000", "3. low": "199.9000", "4. close": "206.8000", "5. volume": "33303000" }, "2022-09-29": { "1. open": "209.9000", "2. high": "210.8000", "3. low": "199.7750", "4. close": "200.3000", "5. volume": "33341400" }, "2022-09-28": { "1. open": "212.9000", "2. high": "215.3000", "3. low": "206.5000", "4. close": "211.5000", "5. volume": "36976560" }, "2022-09-27": { "1. open": "219.0000", "2. high": "221.3000", "3. low": "216.0827", "4. close": "216.1000", "5. volume": "31334070" }, "2022-09-26": { "1. open": "219.5000", "2. high": "221.4000", "3. low": "215.0000", "4. close": "217.6000", "5. volume": "27210960" }, "2022-09-23": { "1. open": "227.5000", "2. high": "228.3000", "3. low": "219.3000", "4. close": "220.2000", "5. volume": "22232180" }, "2022-09-22": { "1. open": "224.6000", "2. high": "229.3000", "3. low": "223.3822", "4. close": "227.0000", "5. volume": "17155300" }, "2022-09-21": { "1. open": "222.8000", "2. high": "229.7000", "3. low": "222.7000", "4. close": "225.8000", "5. volume": "31007840" }, "2022-09-20": { "1. open": "232.3000", "2. high": "233.5876", "3. low": "222.9000", "4. close": "224.1000", "5. volume": "24347690" }, "2022-09-16": { "1. open": "230.3000", "2. high": "233.4256", "3. low": "229.8000", "4. close": "231.5000", "5. volume": "44996450" }, "2022-09-15": { "1. open": "237.7000", "2. high": "239.2934", "3. low": "230.9000", "4. close": "232.0000", "5. volume": "22111030" }, "2022-09-14": { "1. open": "244.3000", "2. high": "245.8000", "3. low": "236.6000", "4. close": "237.3000", "5. volume": "19277020" }, "2022-09-13": { "1. open": "250.8000", "2. high": "250.8000", "3. low": "243.7874", "4. close": "245.3000", "5. volume": "23272400" }, "2022-09-12": { "1. open": "241.2000", "2. high": "254.2000", "3. low": "240.7000", "4. close": "253.1000", "5. volume": "20926430" }, "2022-09-09": { "1. open": "238.3000", "2. high": "241.8000", "3. low": "237.8000", "4. close": "239.9000", "5. volume": "15429180" }, "2022-09-08": { "1. open": "246.9000", "2. high": "248.6000", "3. low": "237.4000", "4. close": "237.4000", "5. volume": "16987060" }, "2022-09-07": { "1. open": "255.6000", "2. high": "255.8200", "3. low": "249.3000", "4. close": "249.3000", "5. volume": "18766910" }, "2022-09-06": { "1. open": "247.5000", "2. high": "257.3000", "3. low": "247.2000", "4. close": "255.9000", "5. volume": "26470490" }, "2022-09-05": { "1. open": "243.4000", "2. high": "249.7000", "3. low": "243.4000", "4. close": "249.6000", "5. volume": "18111480" }, "2022-09-02": { "1. open": "244.2000", "2. high": "247.8090", "3. low": "242.9000", "4. close": "247.7000", "5. volume": "15608720" }, "2022-09-01": { "1. open": "247.8000", "2. high": "248.6000", "3. low": "243.7500", "4. close": "244.2000", "5. volume": "20081570" }, "2022-08-31": { "1. open": "250.7000", "2. high": "251.5000", "3. low": "247.6000", "4. close": "248.7000", "5. volume": "29846680" }, "2022-08-30": { "1. open": "250.2000", "2. high": "254.5000", "3. low": "250.2000", "4. close": "251.0000", "5. volume": "14983410" }, "2022-08-26": { "1. open": "257.5000", "2. high": "258.2794", "3. low": "252.5000", "4. close": "252.7000", "5. volume": "13199500" }, "2022-08-25": { "1. open": "259.3000", "2. high": "260.6000", "3. low": "256.5000", "4. close": "256.5000", "5. volume": "18750290" }, "2022-08-24": { "1. open": "266.3000", "2. high": "266.7000", "3. low": "258.8000", "4. close": "259.4000", "5. volume": "23955940" }, "2022-08-23": { "1. open": "269.0000", "2. high": "269.6000", "3. low": "264.9000", "4. close": "265.9000", "5. volume": "10100010" }, "2022-08-22": { "1. open": "270.6000", "2. high": "270.7881", "3. low": "267.1000", "4. close": "270.4000", "5. volume": "10877440" }, "2022-08-19": { "1. open": "272.0000", "2. high": "272.0000", "3. low": "268.5000", "4. close": "270.9000", "5. volume": "14823740" }, "2022-08-18": { "1. open": "269.6000", "2. high": "271.8000", "3. low": "267.9409", "4. close": "270.7000", "5. volume": "15911940" }, "2022-08-17": { "1. open": "268.8000", "2. high": "270.1000", "3. low": "268.0000", "4. close": "268.9000", "5. volume": "10183310" }, "2022-08-16": { "1. open": "266.6000", "2. high": "268.4000", "3. low": "265.8450", "4. close": "267.9000", "5. volume": "8609773" }, "2022-08-15": { "1. open": "264.0000", "2. high": "266.7216", "3. low": "263.3000", "4. close": "266.2000", "5. volume": "7245799" }, "2022-08-12": { "1. open": "265.1000", "2. high": "265.5000", "3. low": "262.7000", "4. close": "263.4000", "5. volume": "6952167" }, "2022-08-11": { "1. open": "267.8000", "2. high": "268.0000", "3. low": "264.3000", "4. close": "265.0000", "5. volume": "10560760" }, "2022-08-10": { "1. open": "264.0000", "2. high": "267.3290", "3. low": "263.2000", "4. close": "267.0000", "5. volume": "12917600" }, "2022-08-09": { "1. open": "262.0000", "2. high": "264.2000", "3. low": "261.3000", "4. close": "263.7000", "5. volume": "18507860" }, "2022-08-08": { "1. open": "263.0000", "2. high": "263.2000", "3. low": "260.8000", "4. close": "262.1000", "5. volume": "9072500" }, "2022-08-05": { "1. open": "264.1000", "2. high": "264.5000", "3. low": "261.9000", "4. close": "262.0000", "5. volume": "9992834" }, "2022-08-04": { "1. open": "264.3000", "2. high": "265.6000", "3. low": "263.0000", "4. close": "263.5000", "5. volume": "19782890" }, "2022-08-03": { "1. open": "265.4000", "2. high": "265.4000", "3. low": "261.9000", "4. close": "264.0000", "5. volume": "11497090" }, "2022-08-02": { "1. open": "264.6000", "2. high": "266.7000", "3. low": "264.3000", "4. close": "265.7000", "5. volume": "9841784" }, "2022-08-01": { "1. open": "262.5000", "2. high": "265.2000", "3. low": "262.1000", "4. close": "264.7000", "5. volume": "11497350" }, "2022-07-29": { "1. open": "261.9000", "2. high": "264.8000", "3. low": "261.0000", "4. close": "262.6000", "5. volume": "14948820" }, "2022-07-28": { "1. open": "261.8000", "2. high": "262.3880", "3. low": "259.0000", "4. close": "260.7000", "5. volume": "8783985" }, "2022-07-27": { "1. open": "261.0000", "2. high": "262.0000", "3. low": "258.8000", "4. close": "261.1000", "5. volume": "10451650" }, "2022-07-26": { "1. open": "260.0000", "2. high": "262.1000", "3. low": "257.2000", "4. close": "258.7000", "5. volume": "36029230" }, "2022-07-25": { "1. open": "259.0000", "2. high": "264.9000", "3. low": "258.3000", "4. close": "264.8000", "5. volume": "11235580" }, "2022-07-22": { "1. open": "260.9000", "2. high": "263.0000", "3. low": "259.4000", "4. close": "259.4000", "5. volume": "11634160" }, "2022-07-21": { "1. open": "259.7000", "2. high": "262.2000", "3. low": "258.9000", "4. close": "261.1000", "5. volume": "20048660" }, "2022-07-20": { "1. open": "263.3000", "2. high": "263.8000", "3. low": "259.3910", "4. close": "259.8000", "5. volume": "11754360" }, "2022-07-19": { "1. open": "258.9000", "2. high": "263.3000", "3. low": "258.3000", "4. close": "262.3000", "5. volume": "11845680" }, "2022-07-18": { "1. open": "260.0000", "2. high": "262.5000", "3. low": "258.6000", "4. close": "260.0000", "5. volume": "10818470" }, "2022-07-15": { "1. open": "257.8000", "2. high": "260.2000", "3. low": "256.4000", "4. close": "258.9000", "5. volume": "18031240" }, "2022-07-14": { "1. open": "256.4000", "2. high": "257.4000", "3. low": "253.8840", "4. close": "256.6000", "5. volume": "24161640" }, "2022-07-13": { "1. open": "259.2000", "2. high": "260.0000", "3. low": "255.2000", "4. close": "256.8000", "5. volume": "25524710" }, "2022-07-12": { "1. open": "259.7000", "2. high": "260.0380", "3. low": "255.9400", "4. close": "259.8000", "5. volume": "14120900" }, "2022-07-11": { "1. open": "260.1000", "2. high": "261.6385", "3. low": "257.4500", "4. close": "259.9000", "5. volume": "10932420" }, "2022-07-08": { "1. open": "257.6000", "2. high": "262.0000", "3. low": "256.8000", "4. close": "261.8000", "5. volume": "17243840" }, "2022-07-07": { "1. open": "259.4000", "2. high": "259.6000", "3. low": "256.5000", "4. close": "257.1000", "5. volume": "18448050" }, "2022-07-06": { "1. open": "258.4000", "2. high": "262.2000", "3. low": "257.4600", "4. close": "257.8000", "5. volume": "20603250" }, "2022-07-05": { "1. open": "258.8000", "2. high": "259.6000", "3. low": "254.4000", "4. close": "255.5000", "5. volume": "20911830" }, "2022-07-04": { "1. open": "258.0000", "2. high": "258.4000", "3. low": "256.4000", "4. close": "257.5000", "5. volume": "21740190" }, "2022-07-01": { "1. open": "254.8000", "2. high": "257.0000", "3. low": "253.3000", "4. close": "254.8000", "5. volume": "15938690" }, "2022-06-30": { "1. open": "256.9000", "2. high": "259.3520", "3. low": "251.8000", "4. close": "255.5000", "5. volume": "19369880" }, "2022-06-29": { "1. open": "255.1000", "2. high": "258.5000", "3. low": "254.6000", "4. close": "258.3000", "5. volume": "18409070" }, "2022-06-28": { "1. open": "256.1000", "2. high": "258.3000", "3. low": "254.8000", "4. close": "256.6000", "5. volume": "13921160" }, "2022-06-27": { "1. open": "256.2000", "2. high": "259.3000", "3. low": "254.4000", "4. close": "254.4000", "5. volume": "15651570" }, "2022-06-24": { "1. open": "247.2000", "2. high": "256.5000", "3. low": "246.9000", "4. close": "255.4000", "5. volume": "41635960" }, "2022-06-23": { "1. open": "247.0000", "2. high": "250.4000", "3. low": "246.4000", "4. close": "246.6000", "5. volume": "16302410" }, "2022-06-22": { "1. open": "248.4000", "2. high": "250.7000", "3. low": "247.1000", "4. close": "247.5000", "5. volume": "25208490" }, "2022-06-21": { "1. open": "251.4000", "2. high": "252.2000", "3. low": "248.8000", "4. close": "249.8000", "5. volume": "19493430" }, "2022-06-20": { "1. open": "251.6000", "2. high": "254.0000", "3. low": "251.2000", "4. close": "251.9000", "5. volume": "44005410" }, "2022-06-17": { "1. open": "247.5000", "2. high": "252.4000", "3. low": "245.9000", "4. close": "251.7000", "5. volume": "52757440" }, "2022-06-16": { "1. open": "250.0000", "2. high": "250.3000", "3. low": "245.7765", "4. close": "249.7000", "5. volume": "26083590" }, "2022-06-15": { "1. open": "248.4000", "2. high": "254.1000", "3. low": "248.0152", "4. close": "251.2000", "5. volume": "20049080" }, "2022-06-14": { "1. open": "247.3000", "2. high": "249.9000", "3. low": "245.9115", "4. close": "246.7000", "5. volume": "21703690" }, "2022-06-13": { "1. open": "249.0000", "2. high": "251.2940", "3. low": "242.3000", "4. close": "246.1000", "5. volume": "48369720" }, "2022-06-10": { "1. open": "251.6000", "2. high": "253.7000", "3. low": "248.9000", "4. close": "250.1000", "5. volume": "49110190" }, "2022-06-09": { "1. open": "259.0000", "2. high": "259.3000", "3. low": "252.2000", "4. close": "252.2000", "5. volume": "71627780" }, "2022-06-08": { "1. open": "258.2000", "2. high": "260.5000", "3. low": "257.6000", "4. close": "259.7000", "5. volume": "32460300" }, "2022-06-07": { "1. open": "259.6000", "2. high": "260.5000", "3. low": "255.4000", "4. close": "258.0000", "5. volume": "43834820" }, "2022-06-06": { "1. open": "259.7000", "2. high": "263.6060", "3. low": "259.7000", "4. close": "260.5000", "5. volume": "30882190" }, "2022-06-01": { "1. open": "260.3000", "2. high": "261.8000", "3. low": "258.0000", "4. close": "258.9000", "5. volume": "25673350" }, "2022-05-31": { "1. open": "259.5000", "2. high": "260.0000", "3. low": "256.2000", "4. close": "259.0000", "5. volume": "68110810" }, "2022-05-30": { "1. open": "259.9000", "2. high": "260.7000", "3. low": "258.5000", "4. close": "259.2000", "5. volume": "47939700" }, "2022-05-27": { "1. open": "258.4000", "2. high": "259.8000", "3. low": "256.9000", "4. close": "258.5000", "5. volume": "27234260" }, "2022-05-26": { "1. open": "255.8000", "2. high": "260.5000", "3. low": "255.8000", "4. close": "258.0000", "5. volume": "28386260" }, "2022-05-25": { "1. open": "258.5000", "2. high": "259.6000", "3. low": "253.5000", "4. close": "255.3000", "5. volume": "45789620" }, "2022-05-24": { "1. open": "261.6000", "2. high": "263.1000", "3. low": "258.3000", "4. close": "258.3000", "5. volume": "33083040" }, "2022-05-23": { "1. open": "262.0000", "2. high": "264.3000", "3. low": "257.6000", "4. close": "261.9000", "5. volume": "44475580" }, "2022-05-20": { "1. open": "257.8000", "2. high": "262.7000", "3. low": "256.6400", "4. close": "260.3000", "5. volume": "44135580" }, "2022-05-19": { "1. open": "256.8000", "2. high": "257.3000", "3. low": "251.5000", "4. close": "255.1000", "5. volume": "26734330" }, "2022-05-18": { "1. open": "278.5000", "2. high": "279.6000", "3. low": "266.1000", "4. close": "266.1000", "5. volume": "38086650" }, "2022-05-17": { "1. open": "287.9000", "2. high": "289.0000", "3. low": "277.5000", "4. close": "278.3000", "5. volume": "18318930" }, "2022-05-16": { "1. open": "280.3000", "2. high": "287.8000", "3. low": "279.7000", "4. close": "286.7000", "5. volume": "34073830" }, "2022-05-13": { "1. open": "273.6000", "2. high": "281.2000", "3. low": "273.5000", "4. close": "281.2000", "5. volume": "31697480" }, "2022-05-12": { "1. open": "272.7000", "2. high": "276.1000", "3. low": "269.3000", "4. close": "274.1000", "5. volume": "36945360" }, "2022-05-11": { "1. open": "277.6000", "2. high": "277.7000", "3. low": "271.6030", "4. close": "275.9000", "5. volume": "25274730" }, "2022-05-10": { "1. open": "276.5000", "2. high": "279.3000", "3. low": "275.2000", "4. close": "277.2000", "5. volume": "15817210" }, "2022-05-09": { "1. open": "271.5000", "2. high": "276.1000", "3. low": "270.3000", "4. close": "275.5000", "5. volume": "20894160" }, "2022-05-06": { "1. open": "271.6000", "2. high": "272.9000", "3. low": "269.2000", "4. close": "271.4000", "5. volume": "24218930" }, "2022-05-05": { "1. open": "272.6000", "2. high": "274.3000", "3. low": "270.5000", "4. close": "271.7000", "5. volume": "20595770" }, "2022-05-04": { "1. open": "276.0000", "2. high": "277.9000", "3. low": "270.1000", "4. close": "271.7000", "5. volume": "14432040" }, "2022-05-03": { "1. open": "270.0000", "2. high": "277.4000", "3. low": "268.8000", "4. close": "276.7000", "5. volume": "32592900" }, "2022-04-29": { "1. open": "271.3000", "2. high": "275.1000", "3. low": "270.7571", "4. close": "272.0000", "5. volume": "19853420" }, "2022-04-28": { "1. open": "275.1000", "2. high": "275.2000", "3. low": "269.1000", "4. close": "272.3000", "5. volume": "13764020" }, "2022-04-27": { "1. open": "271.4000", "2. high": "274.5000", "3. low": "268.2000", "4. close": "273.6000", "5. volume": "18295920" }, "2022-04-26": { "1. open": "269.8000", "2. high": "273.0000", "3. low": "266.9000", "4. close": "270.2000", "5. volume": "20057970" }, "2022-04-25": { "1. open": "263.0000", "2. high": "269.8000", "3. low": "260.3910", "4. close": "268.6000", "5. volume": "27170360" }, "2022-04-22": { "1. open": "263.1000", "2. high": "267.8000", "3. low": "262.4000", "4. close": "265.6000", "5. volume": "27395240" }, "2022-04-21": { "1. open": "267.0000", "2. high": "267.8524", "3. low": "263.6000", "4. close": "265.1000", "5. volume": "31134610" }, "2022-04-20": { "1. open": "271.6000", "2. high": "271.6000", "3. low": "264.4000", "4. close": "266.5000", "5. volume": "26404470" }, "2022-04-19": { "1. open": "266.3000", "2. high": "271.9000", "3. low": "265.4000", "4. close": "270.3000", "5. volume": "17932120" }, "2022-04-14": { "1. open": "265.3000", "2. high": "266.3000", "3. low": "260.6000", "4. close": "266.3000", "5. volume": "21590110" }, "2022-04-13": { "1. open": "260.5000", "2. high": "265.2000", "3. low": "251.6088", "4. close": "265.2000", "5. volume": "55899480" }, "2022-04-12": { "1. open": "272.4000", "2. high": "273.2000", "3. low": "269.1000", "4. close": "270.6000", "5. volume": "30845020" }, "2022-04-11": { "1. open": "271.3000", "2. high": "275.8000", "3. low": "270.9000", "4. close": "275.2000", "5. volume": "23094050" }, "2022-04-08": { "1. open": "274.0000", "2. high": "274.0000", "3. low": "269.1000", "4. close": "271.3000", "5. volume": "16593150" }, "2022-04-07": { "1. open": "273.8000", "2. high": "273.9366", "3. low": "270.7000", "4. close": "272.7000", "5. volume": "39952050" }, "2022-04-06": { "1. open": "273.1000", "2. high": "274.7909", "3. low": "269.2000", "4. close": "272.7000", "5. volume": "21349170" }, "2022-04-05": { "1. open": "276.3000", "2. high": "276.5000", "3. low": "270.8700", "4. close": "274.7000", "5. volume": "17901660" }, "2022-04-04": { "1. open": "278.0000", "2. high": "283.4000", "3. low": "275.3000", "4. close": "275.9000", "5. volume": "16375240" }, "2022-04-01": { "1. open": "276.8000", "2. high": "279.8000", "3. low": "276.5000", "4. close": "279.0000", "5. volume": "15794750" }, "2022-03-31": { "1. open": "283.8000", "2. high": "284.4325", "3. low": "276.0000", "4. close": "276.0000", "5. volume": "27239020" }, "2022-03-30": { "1. open": "281.1000", "2. high": "282.8500", "3. low": "277.4120", "4. close": "282.8500", "5. volume": "15969970" }, "2022-03-29": { "1. open": "282.0000", "2. high": "283.3053", "3. low": "278.9000", "4. close": "280.2500", "5. volume": "11669990" }, "2022-03-28": { "1. open": "276.9000", "2. high": "281.7500", "3. low": "276.2451", "4. close": "280.2500", "5. volume": "23170080" }, "2022-03-25": { "1. open": "275.2500", "2. high": "277.4500", "3. low": "274.4000", "4. close": "275.7500", "5. volume": "11965170" }, "2022-03-24": { "1. open": "275.7000", "2. high": "277.1500", "3. low": "274.2500", "4. close": "275.0500", "5. volume": "23331390" }, "2022-03-23": { "1. open": "279.7000", "2. high": "281.5500", "3. low": "276.0000", "4. close": "276.1000", "5. volume": "23790840" }, "2022-03-22": { "1. open": "278.7000", "2. high": "279.4500", "3. low": "277.3500", "4. close": "279.0000", "5. volume": "10119920" }, "2022-03-21": { "1. open": "278.9000", "2. high": "280.0000", "3. low": "276.9500", "4. close": "277.3500", "5. volume": "18122840" }, "2022-03-18": { "1. open": "273.7500", "2. high": "278.7500", "3. low": "273.7500", "4. close": "278.7500", "5. volume": "62267040" }, "2022-03-17": { "1. open": "278.2500", "2. high": "278.6000", "3. low": "273.6500", "4. close": "277.4000", "5. volume": "21003000" }, "2022-03-16": { "1. open": "281.1500", "2. high": "282.0000", "3. low": "277.2000", "4. close": "277.6500", "5. volume": "58925180" }, "2022-03-15": { "1. open": "275.7000", "2. high": "280.2500", "3. low": "275.4500", "4. close": "278.5000", "5. volume": "21868430" }, "2022-03-14": { "1. open": "273.2500", "2. high": "276.9500", "3. low": "269.8500", "4. close": "276.9500", "5. volume": "16929410" }, "2022-03-11": { "1. open": "275.0500", "2. high": "276.1500", "3. low": "271.0500", "4. close": "272.7500", "5. volume": "18570520" }, "2022-03-10": { "1. open": "274.1500", "2. high": "278.3000", "3. low": "271.0500", "4. close": "274.1000", "5. volume": "23151670" }, "2022-03-09": { "1. open": "269.5000", "2. high": "275.8000", "3. low": "268.5872", "4. close": "274.8000", "5. volume": "26734240" }, "2022-03-08": { "1. open": "267.4000", "2. high": "274.4000", "3. low": "264.4000", "4. close": "266.0500", "5. volume": "38090210" }, "2022-03-07": { "1. open": "272.2000", "2. high": "276.7000", "3. low": "264.4000", "4. close": "272.8000", "5. volume": "35502100" }, "2022-03-04": { "1. open": "280.5000", "2. high": "281.5000", "3. low": "275.3500", "4. close": "275.3500", "5. volume": "26838100" }, "2022-03-03": { "1. open": "281.6000", "2. high": "283.5500", "3. low": "277.7500", "4. close": "281.4000", "5. volume": "24159560" }, "2022-03-02": { "1. open": "283.6500", "2. high": "286.8500", "3. low": "277.4800", "4. close": "282.6500", "5. volume": "34519800" }, "2022-03-01": { "1. open": "289.3500", "2. high": "293.6400", "3. low": "283.9500", "4. close": "283.9500", "5. volume": "22462040" }, "2022-02-28": { "1. open": "285.2500", "2. high": "289.9500", "3. low": "283.1000", "4. close": "289.7500", "5. volume": "28809650" }, "2022-02-25": { "1. open": "280.3000", "2. high": "288.4000", "3. low": "279.2000", "4. close": "286.5500", "5. volume": "22322130" }, "2022-02-24": { "1. open": "285.8500", "2. high": "287.3500", "3. low": "278.8500", "4. close": "279.6500", "5. volume": "24807020" }, "2022-02-23": { "1. open": "287.6500", "2. high": "292.2500", "3. low": "286.7500", "4. close": "290.8500", "5. volume": "13842820" }, "2022-02-22": { "1. open": "285.2500", "2. high": "288.1000", "3. low": "284.3500", "4. close": "287.6000", "5. volume": "14596330" }, "2022-02-21": { "1. open": "294.9000", "2. high": "295.7502", "3. low": "286.0500", "4. close": "287.6000", "5. volume": "17167710" }, "2022-02-18": { "1. open": "294.2000", "2. high": "295.5500", "3. low": "293.7000", "4. close": "294.2000", "5. volume": "17704720" }, "2022-02-17": { "1. open": "294.1000", "2. high": "296.4000", "3. low": "290.8500", "4. close": "293.7000", "5. volume": "12173470" }, "2022-02-16": { "1. open": "300.0000", "2. high": "300.3000", "3. low": "291.9220", "4. close": "294.7500", "5. volume": "17253400" }, "2022-02-15": { "1. open": "296.7500", "2. high": "299.7500", "3. low": "295.9500", "4. close": "299.2000", "5. volume": "10094580" }, "2022-02-14": { "1. open": "296.7500", "2. high": "298.0500", "3. low": "293.7630", "4. close": "295.4000", "5. volume": "13115180" }, "2022-02-11": { "1. open": "296.0500", "2. high": "298.1500", "3. low": "295.1653", "4. close": "298.1500", "5. volume": "23077070" }, "2022-02-10": { "1. open": "294.5500", "2. high": "297.4500", "3. low": "293.8600", "4. close": "297.0000", "5. volume": "16026110" }, "2022-02-09": { "1. open": "293.3500", "2. high": "295.4500", "3. low": "292.9150", "4. close": "293.7000", "5. volume": "17872200" }, "2022-02-08": { "1. open": "292.0000", "2. high": "294.3500", "3. low": "291.0500", "4. close": "291.6500", "5. volume": "18261070" }, "2022-02-07": { "1. open": "295.7000", "2. high": "297.3162", "3. low": "290.3202", "4. close": "291.4000", "5. volume": "21619080" }, "2022-02-04": { "1. open": "297.6000", "2. high": "299.2000", "3. low": "294.8800", "4. close": "295.5500", "5. volume": "16693240" }, "2022-02-03": { "1. open": "301.0500", "2. high": "301.4000", "3. low": "296.9500", "4. close": "297.0500", "5. volume": "28755250" }, "2022-02-02": { "1. open": "302.5000", "2. high": "302.5500", "3. low": "298.2005", "4. close": "302.0000", "5. volume": "16935020" }, "2022-02-01": { "1. open": "297.8500", "2. high": "301.3000", "3. low": "297.6500", "4. close": "300.0000", "5. volume": "18023130" }, "2022-01-31": { "1. open": "303.6500", "2. high": "303.9520", "3. low": "295.4000", "4. close": "297.0000", "5. volume": "26135420" }, "2022-01-28": { "1. open": "300.2000", "2. high": "304.1000", "3. low": "299.0500", "4. close": "303.4000", "5. volume": "35493360" }, "2022-01-27": { "1. open": "295.0500", "2. high": "302.2500", "3. low": "294.2500", "4. close": "300.0000", "5. volume": "17713750" }, "2022-01-26": { "1. open": "291.3500", "2. high": "295.8000", "3. low": "290.4000", "4. close": "295.8000", "5. volume": "19857080" }, "2022-01-25": { "1. open": "289.6000", "2. high": "292.7340", "3. low": "286.5500", "4. close": "291.4500", "5. volume": "19025320" }, "2022-01-24": { "1. open": "287.7500", "2. high": "291.4621", "3. low": "287.0000", "4. close": "288.2000", "5. volume": "36356190" }, "2022-01-21": { "1. open": "285.9000", "2. high": "288.7500", "3. low": "285.1500", "4. close": "288.7500", "5. volume": "16457160" }, "2022-01-20": { "1. open": "289.0000", "2. high": "289.1000", "3. low": "286.4748", "4. close": "287.3000", "5. volume": "15573050" }, "2022-01-19": { "1. open": "289.5000", "2. high": "291.2500", "3. low": "286.4500", "4. close": "287.8500", "5. volume": "16181220" }, "2022-01-18": { "1. open": "288.5000", "2. high": "291.1000", "3. low": "287.5000", "4. close": "289.5500", "5. volume": "28944070" }, "2022-01-17": { "1. open": "286.8000", "2. high": "290.9000", "3. low": "286.2500", "4. close": "289.4500", "5. volume": "15723630" }, "2022-01-14": { "1. open": "290.8500", "2. high": "290.8500", "3. low": "284.0500", "4. close": "285.0000", "5. volume": "20472870" }, "2022-01-13": { "1. open": "285.0000", "2. high": "289.7000", "3. low": "283.4000", "4. close": "289.7000", "5. volume": "25955230" }, "2022-01-12": { "1. open": "293.5000", "2. high": "295.9032", "3. low": "289.2500", "4. close": "292.2500", "5. volume": "23408900" }, "2022-01-11": { "1. open": "294.0000", "2. high": "295.7000", "3. low": "292.3000", "4. close": "292.3000", "5. volume": "31665120" }, "2022-01-10": { "1. open": "288.9000", "2. high": "293.7000", "3. low": "288.1500", "4. close": "292.4500", "5. volume": "12537890" }, "2022-01-07": { "1. open": "292.0000", "2. high": "292.0938", "3. low": "288.9000", "4. close": "289.0500", "5. volume": "17895690" }, "2022-01-06": { "1. open": "293.4000", "2. high": "297.3037", "3. low": "291.9500", "4. close": "292.3000", "5. volume": "18098380" }, "2022-01-05": { "1. open": "293.1500", "2. high": "297.4000", "3. low": "292.4000", "4. close": "296.7000", "5. volume": "15115370" }, "2022-01-04": { "1. open": "292.5500", "2. high": "294.1500", "3. low": "291.0500", "4. close": "293.9500", "5. volume": "15645020" }, "2021-12-31": { "1. open": "290.8000", "2. high": "290.9500", "3. low": "288.8000", "4. close": "289.9000", "5. volume": "4579429" }, "2021-12-30": { "1. open": "290.7500", "2. high": "293.1500", "3. low": "290.4500", "4. close": "291.2500", "5. volume": "5589404" }, "2021-12-29": { "1. open": "288.8000", "2. high": "292.3500", "3. low": "287.9500", "4. close": "291.0500", "5. volume": "9098820" }, "2021-12-24": { "1. open": "286.8000", "2. high": "288.2500", "3. low": "286.5059", "4. close": "287.9000", "5. volume": "2246590" }, "2021-12-23": { "1. open": "287.5500", "2. high": "288.5500", "3. low": "286.4000", "4. close": "288.3500", "5. volume": "5287993" }, "2021-12-22": { "1. open": "288.0000", "2. high": "288.2938", "3. low": "285.3000", "4. close": "287.5500", "5. volume": "22026120" }, "2021-12-21": { "1. open": "288.2500", "2. high": "289.6500", "3. low": "287.0000", "4. close": "288.5000", "5. volume": "22344760" }, "2021-12-20": { "1. open": "282.2000", "2. high": "287.7000", "3. low": "281.3000", "4. close": "287.6000", "5. volume": "13973340" }, "2021-12-17": { "1. open": "281.4000", "2. high": "286.3500", "3. low": "281.2000", "4. close": "284.4000", "5. volume": "24768640" }, "2021-12-16": { "1. open": "284.0000", "2. high": "284.2000", "3. low": "281.3000", "4. close": "282.4000", "5. volume": "23098280" }, "2021-12-15": { "1. open": "285.7000", "2. high": "286.8000", "3. low": "282.2000", "4. close": "282.2000", "5. volume": "35826680" }, "2021-12-14": { "1. open": "286.0000", "2. high": "287.3000", "3. low": "283.9718", "4. close": "284.7500", "5. volume": "18688340" }, "2021-12-13": { "1. open": "284.1500", "2. high": "286.2500", "3. low": "283.3000", "4. close": "285.3500", "5. volume": "15169000" }, "2021-12-10": { "1. open": "282.7000", "2. high": "285.2500", "3. low": "282.5000", "4. close": "284.4000", "5. volume": "8795690" }, "2021-12-09": { "1. open": "283.8000", "2. high": "284.9961", "3. low": "282.6000", "4. close": "283.0000", "5. volume": "22018180" }, "2021-12-08": { "1. open": "283.9500", "2. high": "286.5000", "3. low": "282.4000", "4. close": "282.7500", "5. volume": "24507100" }, "2021-12-07": { "1. open": "282.0000", "2. high": "284.6000", "3. low": "280.8610", "4. close": "284.3000", "5. volume": "18157760" }, "2021-12-06": { "1. open": "281.0000", "2. high": "281.6000", "3. low": "278.7500", "4. close": "280.6500", "5. volume": "9229342" }, "2021-12-03": { "1. open": "278.9000", "2. high": "280.2500", "3. low": "277.9960", "4. close": "280.1000", "5. volume": "11429160" }, "2021-12-02": { "1. open": "276.1000", "2. high": "277.9000", "3. low": "275.9000", "4. close": "277.8500", "5. volume": "14079240" }, "2021-12-01": { "1. open": "277.9500", "2. high": "281.9500", "3. low": "276.5500", "4. close": "278.1500", "5. volume": "19883670" }, "2021-11-30": { "1. open": "279.6000", "2. high": "280.5500", "3. low": "274.6500", "4. close": "276.7500", "5. volume": "45278290" }, "2021-11-29": { "1. open": "280.3500", "2. high": "281.7000", "3. low": "279.0000", "4. close": "279.0000", "5. volume": "18946000" }, "2021-11-26": { "1. open": "277.7500", "2. high": "280.4970", "3. low": "277.1500", "4. close": "279.1500", "5. volume": "30012020" }, "2021-11-25": { "1. open": "280.5000", "2. high": "282.1901", "3. low": "279.9500", "4. close": "280.3500", "5. volume": "7857840" }, "2021-11-24": { "1. open": "279.5000", "2. high": "281.6000", "3. low": "278.7500", "4. close": "280.5000", "5. volume": "14512030" }, "2021-11-23": { "1. open": "279.8500", "2. high": "283.6001", "3. low": "278.8128", "4. close": "279.8000", "5. volume": "18907660" }, "2021-11-22": { "1. open": "279.5500", "2. high": "281.5000", "3. low": "278.1000", "4. close": "280.9000", "5. volume": "11536740" }, "2021-11-19": { "1. open": "279.4500", "2. high": "280.5500", "3. low": "277.3500", "4. close": "278.8500", "5. volume": "16817650" }, "2021-11-18": { "1. open": "278.3000", "2. high": "280.1000", "3. low": "276.9000", "4. close": "279.3500", "5. volume": "16425750" }, "2021-11-17": { "1. open": "278.8000", "2. high": "280.3500", "3. low": "276.6713", "4. close": "277.8500", "5. volume": "15903590" }, "2021-11-16": { "1. open": "285.3000", "2. high": "286.1000", "3. low": "280.3000", "4. close": "280.6500", "5. volume": "31975610" }, "2021-11-15": { "1. open": "284.0000", "2. high": "286.2500", "3. low": "283.0500", "4. close": "285.9000", "5. volume": "12569640" }, "2021-11-12": { "1. open": "284.0500", "2. high": "285.4260", "3. low": "283.4000", "4. close": "285.0000", "5. volume": "14818220" }, "2021-11-11": { "1. open": "284.9500", "2. high": "284.9500", "3. low": "281.4000", "4. close": "283.7000", "5. volume": "11864630" }, "2021-11-10": { "1. open": "278.6500", "2. high": "287.4000", "3. low": "278.6032", "4. close": "284.9500", "5. volume": "28808350" }, "2021-11-09": { "1. open": "274.6500", "2. high": "279.7000", "3. low": "274.1000", "4. close": "278.5000", "5. volume": "73070660" }, "2021-11-08": { "1. open": "274.7000", "2. high": "278.8500", "3. low": "274.3126", "4. close": "274.8500", "5. volume": "16702240" }, "2021-11-05": { "1. open": "275.8000", "2. high": "279.3000", "3. low": "275.3500", "4. close": "275.3500", "5. volume": "10284660" }, "2021-11-04": { "1. open": "273.7000", "2. high": "277.3000", "3. low": "273.6500", "4. close": "275.6000", "5. volume": "12111850" }, "2021-11-03": { "1. open": "272.0000", "2. high": "274.0500", "3. low": "270.9000", "4. close": "273.5500", "5. volume": "9497167" }, "2021-11-02": { "1. open": "272.4500", "2. high": "273.0830", "3. low": "271.2000", "4. close": "272.0000", "5. volume": "28505500" }, "2021-11-01": { "1. open": "270.9000", "2. high": "272.3500", "3. low": "269.5500", "4. close": "271.9500", "5. volume": "19948630" }, "2021-10-29": { "1. open": "268.8000", "2. high": "271.2500", "3. low": "268.1000", "4. close": "269.9000", "5. volume": "17637500" }, "2021-10-28": { "1. open": "272.6500", "2. high": "273.7913", "3. low": "269.6000", "4. close": "269.6000", "5. volume": "14850560" }, "2021-10-27": { "1. open": "274.4000", "2. high": "274.8500", "3. low": "270.7789", "4. close": "271.5500", "5. volume": "13101930" }, "2021-10-26": { "1. open": "273.7000", "2. high": "274.9500", "3. low": "273.0500", "4. close": "273.9000", "5. volume": "13180140" }, "2021-10-25": { "1. open": "271.6000", "2. high": "274.3000", "3. low": "271.0500", "4. close": "273.7000", "5. volume": "11723170" }, "2021-10-22": { "1. open": "270.1500", "2. high": "272.0000", "3. low": "269.4000", "4. close": "270.7500", "5. volume": "9969626" }, "2021-10-21": { "1. open": "272.4000", "2. high": "273.2068", "3. low": "269.5237", "4. close": "270.7000", "5. volume": "19822600" }, "2021-10-20": { "1. open": "274.6500", "2. high": "276.3635", "3. low": "272.1500", "4. close": "272.1500", "5. volume": "13165650" }, "2021-10-19": { "1. open": "270.3500", "2. high": "274.5000", "3. low": "269.9000", "4. close": "274.2500", "5. volume": "16105660" }, "2021-10-18": { "1. open": "268.0000", "2. high": "271.3500", "3. low": "267.3500", "4. close": "269.5000", "5. volume": "14269640" }, "2021-10-15": { "1. open": "267.0000", "2. high": "269.6000", "3. low": "265.9000", "4. close": "267.9000", "5. volume": "13415830" }, "2021-10-14": { "1. open": "268.0000", "2. high": "268.1689", "3. low": "264.7000", "4. close": "266.0000", "5. volume": "12996850" }, "2021-10-13": { "1. open": "270.0000", "2. high": "270.7653", "3. low": "267.4976", "4. close": "269.3500", "5. volume": "16425150" }, "2021-10-12": { "1. open": "268.0500", "2. high": "270.1000", "3. low": "266.7798", "4. close": "270.1000", "5. volume": "13647120" }, "2021-10-11": { "1. open": "275.2500", "2. high": "276.0000", "3. low": "268.2000", "4. close": "270.3500", "5. volume": "20067210" }, "2021-10-08": { "1. open": "273.0500", "2. high": "276.9500", "3. low": "272.1500", "4. close": "275.6000", "5. volume": "42375000" }, "2021-10-07": { "1. open": "271.8000", "2. high": "274.9000", "3. low": "268.6500", "4. close": "273.1500", "5. volume": "22050040" }, "2021-10-06": { "1. open": "260.0000", "2. high": "272.5896", "3. low": "259.9000", "4. close": "268.0500", "5. volume": "36276690" }, "2021-10-05": { "1. open": "252.2500", "2. high": "254.0000", "3. low": "251.7000", "4. close": "253.0000", "5. volume": "30620550" }, "2021-10-04": { "1. open": "248.7000", "2. high": "254.1000", "3. low": "247.5000", "4. close": "251.6500", "5. volume": "16135190" }, "2021-10-01": { "1. open": "251.2000", "2. high": "251.6000", "3. low": "246.6000", "4. close": "247.9500", "5. volume": "24140900" }, "2021-09-30": { "1. open": "258.0000", "2. high": "258.7000", "3. low": "252.8000", "4. close": "253.3000", "5. volume": "25267690" }, "2021-09-29": { "1. open": "256.9500", "2. high": "258.9000", "3. low": "256.1000", "4. close": "256.5000", "5. volume": "24372640" }, "2021-09-28": { "1. open": "256.9000", "2. high": "259.0000", "3. low": "254.4000", "4. close": "256.3500", "5. volume": "14567500" }, "2021-09-27": { "1. open": "258.9000", "2. high": "260.0500", "3. low": "257.1000", "4. close": "257.9000", "5. volume": "16073550" }, "2021-09-24": { "1. open": "260.1000", "2. high": "260.5000", "3. low": "257.5000", "4. close": "257.5000", "5. volume": "9898054" }, "2021-09-23": { "1. open": "263.5000", "2. high": "264.5208", "3. low": "259.5000", "4. close": "259.5500", "5. volume": "13317820" }, "2021-09-22": { "1. open": "258.7500", "2. high": "261.6500", "3. low": "258.0500", "4. close": "261.6500", "5. volume": "15194450" }, "2021-09-21": { "1. open": "255.5500", "2. high": "257.8500", "3. low": "254.7500", "4. close": "257.2000", "5. volume": "18373460" }, "2021-09-20": { "1. open": "254.8500", "2. high": "255.7511", "3. low": "252.0500", "4. close": "254.4500", "5. volume": "13732920" }, "2021-09-17": { "1. open": "258.4000", "2. high": "259.7500", "3. low": "255.5000", "4. close": "255.9500", "5. volume": "27477910" }, "2021-09-16": { "1. open": "255.7000", "2. high": "257.6500", "3. low": "255.7000", "4. close": "257.1500", "5. volume": "16616400" }, "2021-09-15": { "1. open": "255.7000", "2. high": "256.2115", "3. low": "254.5000", "4. close": "254.7000", "5. volume": "28415380" }, "2021-09-14": { "1. open": "255.9500", "2. high": "257.5000", "3. low": "254.7500", "4. close": "255.8000", "5. volume": "13529330" }, "2021-09-13": { "1. open": "255.6000", "2. high": "257.5000", "3. low": "254.3500", "4. close": "256.2000", "5. volume": "8114198" }, "2021-09-10": { "1. open": "255.8000", "2. high": "256.2500", "3. low": "248.8000", "4. close": "254.4000", "5. volume": "10426520" }, "2021-09-09": { "1. open": "256.0000", "2. high": "256.4550", "3. low": "253.9000", "4. close": "254.6500", "5. volume": "21853200" }, "2021-09-08": { "1. open": "258.0500", "2. high": "258.2500", "3. low": "255.8500", "4. close": "257.0000", "5. volume": "10320900" }, "2021-09-07": { "1. open": "257.5500", "2. high": "259.6000", "3. low": "257.0411", "4. close": "258.4000", "5. volume": "10007460" }, "2021-09-06": { "1. open": "256.1000", "2. high": "259.3967", "3. low": "255.7500", "4. close": "257.4000", "5. volume": "11505280" }, "2021-09-03": { "1. open": "257.1000", "2. high": "257.1000", "3. low": "254.9880", "4. close": "255.7000", "5. volume": "8532606" }, "2021-09-02": { "1. open": "255.5000", "2. high": "256.6500", "3. low": "254.1000", "4. close": "256.6000", "5. volume": "13215530" }, "2021-09-01": { "1. open": "256.2000", "2. high": "258.5636", "3. low": "254.8000", "4. close": "256.0000", "5. volume": "15871530" }, "2021-08-31": { "1. open": "257.9500", "2. high": "257.9500", "3. low": "253.8500", "4. close": "255.1500", "5. volume": "23098040" }, "2021-08-27": { "1. open": "254.2000", "2. high": "258.2546", "3. low": "254.0000", "4. close": "254.8500", "5. volume": "14549360" }, "2021-08-26": { "1. open": "251.7000", "2. high": "253.5000", "3. low": "251.1500", "4. close": "253.0000", "5. volume": "11438240" }, "2021-08-25": { "1. open": "250.2000", "2. high": "251.7000", "3. low": "249.8000", "4. close": "251.5500", "5. volume": "8641921" }, "2021-08-24": { "1. open": "251.9000", "2. high": "252.8500", "3. low": "248.4500", "4. close": "251.0500", "5. volume": "19723270" }, "2021-08-23": { "1. open": "248.0000", "2. high": "252.8000", "3. low": "247.7500", "4. close": "251.5000", "5. volume": "15758620" }, "2021-08-20": { "1. open": "244.6500", "2. high": "247.4000", "3. low": "244.2000", "4. close": "246.5000", "5. volume": "15199290" }, "2021-08-19": { "1. open": "243.8500", "2. high": "244.9500", "3. low": "241.3300", "4. close": "244.0000", "5. volume": "14168270" }, "2021-08-18": { "1. open": "246.0000", "2. high": "247.2000", "3. low": "243.7500", "4. close": "245.3000", "5. volume": "10728810" }, "2021-08-17": { "1. open": "239.7000", "2. high": "246.1997", "3. low": "239.0000", "4. close": "245.2500", "5. volume": "19749450" }, "2021-08-16": { "1. open": "242.6000", "2. high": "244.2328", "3. low": "240.6000", "4. close": "242.1000", "5. volume": "6994405" }, "2021-08-13": { "1. open": "241.5500", "2. high": "242.9500", "3. low": "240.9500", "4. close": "242.9500", "5. volume": "10918900" }, "2021-08-12": { "1. open": "238.6000", "2. high": "241.9000", "3. low": "238.4798", "4. close": "241.2000", "5. volume": "14025740" }, "2021-08-11": { "1. open": "235.9000", "2. high": "239.2500", "3. low": "235.3000", "4. close": "238.9000", "5. volume": "11808670" }, "2021-08-10": { "1. open": "234.0500", "2. high": "235.2120", "3. low": "233.3733", "4. close": "234.5000", "5. volume": "10508870" }, "2021-08-09": { "1. open": "232.4000", "2. high": "234.4000", "3. low": "232.2500", "4. close": "233.6500", "5. volume": "17219560" }, "2021-08-06": { "1. open": "232.1500", "2. high": "233.6000", "3. low": "231.5000", "4. close": "233.1500", "5. volume": "9738771" }, "2021-08-05": { "1. open": "233.1500", "2. high": "234.3500", "3. low": "231.4500", "4. close": "231.8500", "5. volume": "10405980" }, "2021-08-04": { "1. open": "236.1500", "2. high": "236.5000", "3. low": "233.3500", "4. close": "233.3500", "5. volume": "13208020" }, "2021-08-03": { "1. open": "233.3000", "2. high": "235.7000", "3. low": "232.3000", "4. close": "235.4000", "5. volume": "11209060" }, "2021-08-02": { "1. open": "234.0000", "2. high": "234.3496", "3. low": "231.7500", "4. close": "233.6000", "5. volume": "10984150" }, "2021-07-30": { "1. open": "230.6000", "2. high": "233.8500", "3. low": "230.4800", "4. close": "233.0000", "5. volume": "18330070" }, "2021-07-29": { "1. open": "233.5500", "2. high": "234.5500", "3. low": "231.6000", "4. close": "233.2500", "5. volume": "16395490" }, "2021-07-28": { "1. open": "233.4500", "2. high": "235.2500", "3. low": "233.1500", "4. close": "233.1500", "5. volume": "26063820" }, "2021-07-27": { "1. open": "232.2500", "2. high": "234.4500", "3. low": "231.9500", "4. close": "234.4000", "5. volume": "11082950" }, "2021-07-26": { "1. open": "233.1500", "2. high": "234.2000", "3. low": "232.1500", "4. close": "232.4000", "5. volume": "8216791" }, "2021-07-23": { "1. open": "232.5000", "2. high": "235.5110", "3. low": "232.2500", "4. close": "234.3000", "5. volume": "17053380" }, "2021-07-22": { "1. open": "232.0500", "2. high": "233.4500", "3. low": "231.1500", "4. close": "231.8000", "5. volume": "11126910" }, "2021-07-21": { "1. open": "229.6500", "2. high": "232.0716", "3. low": "229.2500", "4. close": "231.3000", "5. volume": "14312680" }, "2021-07-20": { "1. open": "231.6500", "2. high": "233.4500", "3. low": "229.4213", "4. close": "229.6500", "5. volume": "26657750" }, "2021-07-19": { "1. open": "233.6000", "2. high": "235.5500", "3. low": "230.6500", "4. close": "231.2000", "5. volume": "40024760" }, "2021-07-16": { "1. open": "233.9500", "2. high": "234.9000", "3. low": "233.2000", "4. close": "234.9000", "5. volume": "15135870" }, "2021-07-15": { "1. open": "235.3000", "2. high": "236.3500", "3. low": "232.7500", "4. close": "232.9500", "5. volume": "22242730" }, "2021-07-14": { "1. open": "236.7500", "2. high": "237.3500", "3. low": "234.2500", "4. close": "235.6500", "5. volume": "13411750" }, "2021-07-13": { "1. open": "236.4000", "2. high": "238.4482", "3. low": "236.2259", "4. close": "236.9500", "5. volume": "20343870" }, "2021-07-12": { "1. open": "237.4500", "2. high": "238.3595", "3. low": "223.8500", "4. close": "236.0000", "5. volume": "16890870" }, "2021-07-09": { "1. open": "235.4500", "2. high": "238.1000", "3. low": "235.0044", "4. close": "237.7000", "5. volume": "20044100" }, "2021-07-08": { "1. open": "239.8500", "2. high": "240.8500", "3. low": "233.8000", "4. close": "234.2500", "5. volume": "23688110" }, "2021-07-07": { "1. open": "233.9000", "2. high": "238.9000", "3. low": "232.9500", "4. close": "237.4500", "5. volume": "20623950" }, "2021-07-06": { "1. open": "232.0000", "2. high": "236.4500", "3. low": "231.0000", "4. close": "234.2500", "5. volume": "26667480" }, "2021-07-05": { "1. open": "225.1500", "2. high": "231.7000", "3. low": "225.1000", "4. close": "231.5000", "5. volume": "24896310" }, "2021-07-02": { "1. open": "223.9000", "2. high": "226.3000", "3. low": "223.8500", "4. close": "224.6000", "5. volume": "26038540" }, "2021-07-01": { "1. open": "224.2500", "2. high": "224.9500", "3. low": "221.7000", "4. close": "223.1000", "5. volume": "14097200" }, "2021-06-30": { "1. open": "223.0000", "2. high": "223.6500", "3. low": "221.7500", "4. close": "222.9500", "5. volume": "23621770" }, "2021-06-29": { "1. open": "224.1000", "2. high": "224.6000", "3. low": "222.8000", "4. close": "222.8500", "5. volume": "10996420" }, "2021-06-28": { "1. open": "224.0000", "2. high": "224.7500", "3. low": "222.9400", "4. close": "223.9500", "5. volume": "15121920" }, "2021-06-25": { "1. open": "223.7000", "2. high": "224.9000", "3. low": "223.1000", "4. close": "224.5000", "5. volume": "14577130" }, "2021-06-24": { "1. open": "222.8500", "2. high": "225.0842", "3. low": "222.3500", "4. close": "223.3500", "5. volume": "17723050" }, "2021-06-23": { "1. open": "224.1500", "2. high": "225.2500", "3. low": "223.0000", "4. close": "223.0000", "5. volume": "30112000" }, "2021-06-22": { "1. open": "226.0000", "2. high": "226.6600", "3. low": "223.9500", "4. close": "224.2000", "5. volume": "19459110" }, "2021-06-21": { "1. open": "226.0000", "2. high": "228.8000", "3. low": "223.6500", "4. close": "225.6000", "5. volume": "27634150" }, "2021-06-18": { "1. open": "231.1500", "2. high": "231.4000", "3. low": "221.7500", "4. close": "221.7500", "5. volume": "52344890" }, "2021-06-17": { "1. open": "229.2000", "2. high": "231.1500", "3. low": "228.8000", "4. close": "231.1500", "5. volume": "19707710" }, "2021-06-16": { "1. open": "230.9000", "2. high": "231.9000", "3. low": "229.5000", "4. close": "230.1500", "5. volume": "13991070" }, "2021-06-15": { "1. open": "232.9000", "2. high": "233.4500", "3. low": "231.0000", "4. close": "231.0000", "5. volume": "32698400" }, "2021-06-14": { "1. open": "232.4500", "2. high": "233.3500", "3. low": "231.4000", "4. close": "231.7500", "5. volume": "16155520" }, "2021-06-11": { "1. open": "228.1500", "2. high": "232.2000", "3. low": "227.7500", "4. close": "231.6000", "5. volume": "83794910" }, "2021-06-10": { "1. open": "226.8500", "2. high": "229.5500", "3. low": "226.8000", "4. close": "228.0000", "5. volume": "27754700" }, "2021-06-09": { "1. open": "225.4000", "2. high": "226.8500", "3. low": "224.9705", "4. close": "226.5500", "5. volume": "24977410" }, "2021-06-08": { "1. open": "225.6500", "2. high": "227.1000", "3. low": "224.8993", "4. close": "226.2500", "5. volume": "23578210" }, "2021-06-07": { "1. open": "225.1500", "2. high": "226.7000", "3. low": "224.2000", "4. close": "225.6000", "5. volume": "57777150" }, "2021-06-04": { "1. open": "225.6000", "2. high": "225.8500", "3. low": "223.9000", "4. close": "225.0000", "5. volume": "8284608" }, "2021-06-03": { "1. open": "226.1000", "2. high": "226.1000", "3. low": "223.7000", "4. close": "225.7000", "5. volume": "14466000" }, "2021-06-02": { "1. open": "225.1500", "2. high": "226.3974", "3. low": "224.3000", "4. close": "225.5000", "5. volume": "14272310" }, "2021-06-01": { "1. open": "223.9000", "2. high": "225.5965", "3. low": "223.2500", "4. close": "224.9500", "5. volume": "19085710" }, "2021-05-28": { "1. open": "224.0000", "2. high": "233.8000", "3. low": "222.8000", "4. close": "223.2500", "5. volume": "17350760" }, "2021-05-27": { "1. open": "224.8000", "2. high": "225.4000", "3. low": "223.7000", "4. close": "224.0000", "5. volume": "21678720" }, "2021-05-26": { "1. open": "225.0000", "2. high": "226.5470", "3. low": "224.2500", "4. close": "225.2000", "5. volume": "11988280" }, "2021-05-25": { "1. open": "226.0000", "2. high": "227.2000", "3. low": "224.3899", "4. close": "225.3500", "5. volume": "14369190" }, "2021-05-24": { "1. open": "225.6500", "2. high": "227.5000", "3. low": "225.2500", "4. close": "226.6000", "5. volume": "8752490" }, "2021-05-21": { "1. open": "226.7000", "2. high": "227.5000", "3. low": "224.4500", "4. close": "225.7000", "5. volume": "19997270" }, "2021-05-20": { "1. open": "228.0000", "2. high": "229.1500", "3. low": "224.3500", "4. close": "226.4500", "5. volume": "21423070" }, "2021-05-19": { "1. open": "231.2000", "2. high": "232.9500", "3. low": "230.1829", "4. close": "231.8000", "5. volume": "22641840" }, "2021-05-18": { "1. open": "233.5000", "2. high": "234.0000", "3. low": "231.8000", "4. close": "231.8000", "5. volume": "17161520" }, "2021-05-17": { "1. open": "231.5000", "2. high": "233.3800", "3. low": "230.3030", "4. close": "232.2500", "5. volume": "14905570" }, "2021-05-14": { "1. open": "229.3000", "2. high": "232.0620", "3. low": "228.2000", "4. close": "230.9500", "5. volume": "20740610" }, "2021-05-13": { "1. open": "226.5500", "2. high": "227.7000", "3. low": "222.2815", "4. close": "227.4000", "5. volume": "13517280" }, "2021-05-12": { "1. open": "224.3500", "2. high": "228.3000", "3. low": "223.9709", "4. close": "227.3500", "5. volume": "27049480" }, "2021-05-11": { "1. open": "229.0000", "2. high": "229.7000", "3. low": "223.3000", "4. close": "223.7000", "5. volume": "23269560" }, "2021-05-10": { "1. open": "227.8000", "2. high": "230.1000", "3. low": "226.0000", "4. close": "230.0000", "5. volume": "17059260" }, "2021-05-07": { "1. open": "226.6000", "2. high": "228.1985", "3. low": "225.4500", "4. close": "227.5000", "5. volume": "16186240" }, "2021-05-06": { "1. open": "224.8000", "2. high": "226.6500", "3. low": "224.8000", "4. close": "225.9000", "5. volume": "26370020" }, "2021-05-05": { "1. open": "222.2000", "2. high": "225.1500", "3. low": "222.0000", "4. close": "224.7000", "5. volume": "21185440" }, "2021-05-04": { "1. open": "223.3000", "2. high": "224.1500", "3. low": "221.6000", "4. close": "222.0500", "5. volume": "22962730" }, "2021-04-30": { "1. open": "219.8500", "2. high": "221.7500", "3. low": "219.7500", "4. close": "221.0000", "5. volume": "19543880" }, "2021-04-29": { "1. open": "220.1000", "2. high": "221.6500", "3. low": "219.4000", "4. close": "219.9000", "5. volume": "19097870" }, "2021-04-28": { "1. open": "221.5000", "2. high": "223.2500", "3. low": "219.6000", "4. close": "219.7000", "5. volume": "22531090" }, "2021-04-27": { "1. open": "222.1500", "2. high": "224.7000", "3. low": "221.3890", "4. close": "221.4500", "5. volume": "23513480" }, "2021-04-26": { "1. open": "222.5500", "2. high": "224.0000", "3. low": "221.6500", "4. close": "222.4000", "5. volume": "17307440" }, "2021-04-23": { "1. open": "225.1500", "2. high": "226.6350", "3. low": "222.2000", "4. close": "222.5500", "5. volume": "40444430" }, "2021-04-22": { "1. open": "228.7000", "2. high": "228.8034", "3. low": "225.2000", "4. close": "225.9500", "5. volume": "16965870" }, "2021-04-21": { "1. open": "227.0000", "2. high": "229.3000", "3. low": "226.5012", "4. close": "227.2000", "5. volume": "16541530" }, "2021-04-20": { "1. open": "234.6500", "2. high": "235.0000", "3. low": "227.0000", "4. close": "227.0000", "5. volume": "31912440" }, "2021-04-19": { "1. open": "231.0000", "2. high": "235.1000", "3. low": "231.0000", "4. close": "234.5000", "5. volume": "20884440" }, "2021-04-16": { "1. open": "224.4500", "2. high": "231.8500", "3. low": "223.8494", "4. close": "231.8500", "5. volume": "34124650" }, "2021-04-15": { "1. open": "228.0000", "2. high": "228.7500", "3. low": "223.4750", "4. close": "224.4500", "5. volume": "27616090" }, "2021-04-14": { "1. open": "227.0000", "2. high": "230.5871", "3. low": "221.8500", "4. close": "227.4000", "5. volume": "37366510" }, "2021-04-13": { "1. open": "230.2000", "2. high": "234.1000", "3. low": "229.8800", "4. close": "232.1000", "5. volume": "20949140" }, "2021-04-12": { "1. open": "233.5500", "2. high": "235.1000", "3. low": "231.4000", "4. close": "232.0000", "5. volume": "17839440" }, "2021-04-09": { "1. open": "236.6500", "2. high": "236.7000", "3. low": "232.7630", "4. close": "234.4000", "5. volume": "16240600" }, "2021-04-08": { "1. open": "231.4000", "2. high": "236.1500", "3. low": "230.5000", "4. close": "235.8500", "5. volume": "32634730" }, "2021-04-07": { "1. open": "228.5500", "2. high": "231.3500", "3. low": "228.1500", "4. close": "231.3500", "5. volume": "15759530" }, "2021-04-06": { "1. open": "230.2000", "2. high": "230.7488", "3. low": "228.1500", "4. close": "228.4000", "5. volume": "17130650" }, "2021-04-01": { "1. open": "228.7000", "2. high": "229.1000", "3. low": "226.0362", "4. close": "227.9500", "5. volume": "12918640" }, "2021-03-31": { "1. open": "231.0000", "2. high": "231.0000", "3. low": "227.8500", "4. close": "228.8500", "5. volume": "20180980" }, "2021-03-30": { "1. open": "228.5000", "2. high": "230.1000", "3. low": "227.7000", "4. close": "229.9000", "5. volume": "15656350" }, "2021-03-29": { "1. open": "230.0000", "2. high": "230.1000", "3. low": "226.4000", "4. close": "228.3000", "5. volume": "14846380" }, "2021-03-26": { "1. open": "228.6000", "2. high": "228.7000", "3. low": "227.0000", "4. close": "228.6000", "5. volume": "13590620" }, "2021-03-25": { "1. open": "227.9000", "2. high": "230.3000", "3. low": "226.9000", "4. close": "227.7000", "5. volume": "32273710" }, "2021-03-24": { "1. open": "228.2000", "2. high": "230.0000", "3. low": "226.1000", "4. close": "229.0000", "5. volume": "12912080" }, "2021-03-23": { "1. open": "230.0000", "2. high": "230.9000", "3. low": "227.7000", "4. close": "229.4000", "5. volume": "16397620" }, "2021-03-22": { "1. open": "228.1000", "2. high": "230.1000", "3. low": "226.2000", "4. close": "229.6000", "5. volume": "35055990" }, "2021-03-19": { "1. open": "224.9000", "2. high": "229.9000", "3. low": "224.6000", "4. close": "228.7000", "5. volume": "44776970" }, "2021-03-18": { "1. open": "225.7000", "2. high": "227.6000", "3. low": "225.0525", "4. close": "226.1000", "5. volume": "15496890" }, "2021-03-17": { "1. open": "226.3000", "2. high": "228.4000", "3. low": "225.3000", "4. close": "225.7000", "5. volume": "27686260" }, "2021-03-16": { "1. open": "222.5000", "2. high": "226.3000", "3. low": "222.1658", "4. close": "226.3000", "5. volume": "19376230" }, "2021-03-15": { "1. open": "223.9000", "2. high": "224.4000", "3. low": "220.8202", "4. close": "222.3000", "5. volume": "16664860" }, "2021-03-12": { "1. open": "220.2000", "2. high": "225.6000", "3. low": "219.1000", "4. close": "223.8000", "5. volume": "20794380" }, "2021-03-11": { "1. open": "222.8000", "2. high": "223.3000", "3. low": "219.6000", "4. close": "220.0000", "5. volume": "21932220" }, "2021-03-10": { "1. open": "221.7000", "2. high": "223.0630", "3. low": "219.6800", "4. close": "222.2000", "5. volume": "18970900" }, "2021-03-09": { "1. open": "220.8000", "2. high": "223.6000", "3. low": "220.2000", "4. close": "221.2000", "5. volume": "17509290" }, "2021-03-08": { "1. open": "223.3000", "2. high": "223.9000", "3. low": "219.0000", "4. close": "219.8000", "5. volume": "23463950" }, "2021-03-05": { "1. open": "218.4000", "2. high": "224.7000", "3. low": "217.1000", "4. close": "224.0000", "5. volume": "25302380" }, "2021-03-04": { "1. open": "220.6000", "2. high": "221.9000", "3. low": "217.6000", "4. close": "219.3000", "5. volume": "22674500" }, "2021-03-03": { "1. open": "225.5000", "2. high": "225.9000", "3. low": "219.0000", "4. close": "221.8000", "5. volume": "26731910" }, "2021-03-02": { "1. open": "222.0000", "2. high": "223.5000", "3. low": "220.8000", "4. close": "222.4000", "5. volume": "33512740" }, "2021-03-01": { "1. open": "227.3000", "2. high": "228.0000", "3. low": "221.4000", "4. close": "222.6000", "5. volume": "72887010" }, "2021-02-26": { "1. open": "225.0000", "2. high": "229.3000", "3. low": "224.5000", "4. close": "224.8000", "5. volume": "71998100" }, "2021-02-25": { "1. open": "231.3000", "2. high": "231.5000", "3. low": "226.2000", "4. close": "227.2000", "5. volume": "24838230" }, "2021-02-24": { "1. open": "227.1000", "2. high": "229.9000", "3. low": "226.2000", "4. close": "227.8000", "5. volume": "37125970" }, "2021-02-23": { "1. open": "223.1000", "2. high": "225.1453", "3. low": "220.1000", "4. close": "224.5000", "5. volume": "29415850" }, "2021-02-22": { "1. open": "226.1000", "2. high": "228.2300", "3. low": "222.7200", "4. close": "223.1000", "5. volume": "23721630" }, "2021-02-19": { "1. open": "232.2000", "2. high": "233.4270", "3. low": "227.6000", "4. close": "227.6000", "5. volume": "38068090" }, "2021-02-18": { "1. open": "238.0000", "2. high": "239.8000", "3. low": "229.0000", "4. close": "231.0000", "5. volume": "32427280" }, "2021-02-17": { "1. open": "242.2500", "2. high": "243.1000", "3. low": "236.3000", "4. close": "237.6500", "5. volume": "23369580" }, "2021-02-16": { "1. open": "244.3500", "2. high": "247.0000", "3. low": "241.1000", "4. close": "242.2500", "5. volume": "17095380" }, "2021-02-15": { "1. open": "244.9500", "2. high": "245.4250", "3. low": "239.8000", "4. close": "244.3500", "5. volume": "18689310" }, "2021-02-12": { "1. open": "308.4333", "2. high": "310.5866", "3. low": "301.2133", "4. close": "304.7600", "5. volume": "28122460" }, "2021-02-11": { "1. open": "311.7266", "2. high": "314.0345", "3. low": "308.4650", "4. close": "309.7000", "5. volume": "23796030" }, "2021-02-10": { "1. open": "313.3733", "2. high": "313.7533", "3. low": "310.0800", "4. close": "312.6133", "5. volume": "16321200" }, "2021-02-09": { "1. open": "309.0666", "2. high": "312.5120", "3. low": "307.6733", "4. close": "311.7266", "5. volume": "15585430" }, "2021-02-08": { "1. open": "312.6133", "2. high": "314.0066", "3. low": "305.5200", "4. close": "308.8133", "5. volume": "23792440" }, "2021-02-05": { "1. open": "309.0666", "2. high": "312.3600", "3. low": "306.7866", "4. close": "312.1066", "5. volume": "32702070" }, "2021-02-04": { "1. open": "314.6400", "2. high": "315.9066", "3. low": "309.7000", "4. close": "309.8266", "5. volume": "18100780" }, "2021-02-03": { "1. open": "310.7133", "2. high": "314.6400", "3. low": "310.1813", "4. close": "312.1066", "5. volume": "19936400" }, "2021-02-02": { "1. open": "308.6866", "2. high": "310.8552", "3. low": "305.9000", "4. close": "310.0800", "5. volume": "12779720" }, "2021-02-01": { "1. open": "305.2666", "2. high": "309.4466", "3. low": "303.7466", "4. close": "308.3066", "5. volume": "22606850" }, "2021-01-29": { "1. open": "304.0000", "2. high": "307.4200", "3. low": "302.3533", "4. close": "303.2400", "5. volume": "15750470" }, "2021-01-28": { "1. open": "309.4466", "2. high": "313.6266", "3. low": "308.1800", "4. close": "308.4333", "5. volume": "20685560" }, "2021-01-27": { "1. open": "308.3066", "2. high": "317.5533", "3. low": "306.1799", "4. close": "310.2066", "5. volume": "34106600" }, "2021-01-26": { "1. open": "309.9533", "2. high": "315.0200", "3. low": "308.0533", "4. close": "308.3066", "5. volume": "19906670" }, "2021-01-25": { "1. open": "307.4200", "2. high": "309.7000", "3. low": "302.3660", "4. close": "308.8133", "5. volume": "16435020" }, "2021-01-22": { "1. open": "307.1666", "2. high": "307.1666", "3. low": "304.1266", "4. close": "306.4066", "5. volume": "10644650" }, "2021-01-21": { "1. open": "307.0400", "2. high": "308.3066", "3. low": "304.6485", "4. close": "306.6600", "5. volume": "14858610" }, "2021-01-20": { "1. open": "306.2800", "2. high": "308.4333", "3. low": "305.3933", "4. close": "306.9133", "5. volume": "19141750" }, "2021-01-19": { "1. open": "310.3333", "2. high": "311.6000", "3. low": "303.1133", "4. close": "306.6600", "5. volume": "12938060" }, "2021-01-18": { "1. open": "306.6600", "2. high": "308.5600", "3. low": "303.4933", "4. close": "307.6733", "5. volume": "10863970" }, "2021-01-15": { "1. open": "306.5333", "2. high": "307.9266", "3. low": "301.8466", "4. close": "306.0266", "5. volume": "17268360" }, "2021-01-14": { "1. open": "306.5333", "2. high": "307.5816", "3. low": "298.5533", "4. close": "305.7733", "5. volume": "19730720" }, "2021-01-13": { "1. open": "307.4200", "2. high": "310.5866", "3. low": "303.7304", "4. close": "306.6600", "5. volume": "26093200" }, "2021-01-12": { "1. open": "310.3333", "2. high": "311.7266", "3. low": "304.6333", "4. close": "305.2666", "5. volume": "21354200" }, "2021-01-11": { "1. open": "311.6000", "2. high": "314.2486", "3. low": "308.8133", "4. close": "309.5733", "5. volume": "13220810" }, "2021-01-08": { "1. open": "313.8800", "2. high": "314.1943", "3. low": "307.8000", "4. close": "311.2200", "5. volume": "18153870" }, "2021-01-07": { "1. open": "313.6266", "2. high": "315.7800", "3. low": "309.0666", "4. close": "311.6000", "5. volume": "18352090" }, "2021-01-06": { "1. open": "304.1266", "2. high": "311.7266", "3. low": "299.6933", "4. close": "310.5866", "5. volume": "23510120" }, "2021-01-05": { "1. open": "298.0466", "2. high": "304.2533", "3. low": "298.0466", "4. close": "301.7200", "5. volume": "12933410" }, "2021-01-04": { "1. open": "298.8066", "2. high": "301.7200", "3. low": "296.0200", "4. close": "300.2000", "5. volume": "15564990" }, "2020-12-31": { "1. open": "292.6000", "2. high": "295.7666", "3. low": "291.7133", "4. close": "293.1066", "5. volume": "5603881" }, "2020-12-30": { "1. open": "292.9800", "2. high": "300.5413", "3. low": "292.9800", "4. close": "298.0466", "5. volume": "6029006" }, "2020-12-29": { "1. open": "300.2000", "2. high": "300.2000", "3. low": "294.3733", "4. close": "296.2733", "5. volume": "13185840" }, "2020-12-24": { "1. open": "289.6866", "2. high": "297.7933", "3. low": "287.7866", "4. close": "295.0066", "5. volume": "7863932" }, "2020-12-23": { "1. open": "278.9200", "2. high": "287.7866", "3. low": "278.1600", "4. close": "286.5200", "5. volume": "14684900" }, "2020-12-22": { "1. open": "278.6666", "2. high": "281.3266", "3. low": "277.5266", "4. close": "279.0466", "5. volume": "13102110" }, "2020-12-21": { "1. open": "284.8733", "2. high": "287.1533", "3. low": "277.5484", "4. close": "278.9200", "5. volume": "17665740" }, "2020-12-18": { "1. open": "291.4600", "2. high": "292.0426", "3. low": "286.7733", "4. close": "287.0266", "5. volume": "24633920" }, "2020-12-17": { "1. open": "295.1333", "2. high": "295.5133", "3. low": "288.9266", "4. close": "291.7133", "5. volume": "15560560" }, "2020-12-16": { "1. open": "284.2400", "2. high": "293.8666", "3. low": "284.0522", "4. close": "293.3600", "5. volume": "18099860" }, "2020-12-15": { "1. open": "286.3933", "2. high": "287.1008", "3. low": "281.7066", "4. close": "283.4800", "5. volume": "40430090" }, "2020-12-14": { "1. open": "285.2533", "2. high": "291.0800", "3. low": "284.4933", "4. close": "286.6466", "5. volume": "27741390" }, "2020-12-11": { "1. open": "292.8533", "2. high": "293.8398", "3. low": "282.9733", "4. close": "283.4800", "5. volume": "17689270" }, "2020-12-10": { "1. open": "288.8000", "2. high": "294.8800", "3. low": "288.6733", "4. close": "292.0933", "5. volume": "15704250" }, "2020-12-09": { "1. open": "286.2666", "2. high": "290.5733", "3. low": "286.2666", "4. close": "286.9000", "5. volume": "26420310" }, "2020-12-08": { "1. open": "283.2266", "2. high": "286.6466", "3. low": "282.7187", "4. close": "284.3666", "5. volume": "16967680" }, "2020-12-07": { "1. open": "289.5600", "2. high": "289.5600", "3. low": "283.8600", "4. close": "284.7466", "5. volume": "17341700" }, "2020-12-04": { "1. open": "291.2066", "2. high": "292.9800", "3. low": "286.9000", "4. close": "286.9000", "5. volume": "13798780" }, "2020-12-03": { "1. open": "282.8466", "2. high": "289.5600", "3. low": "282.8466", "4. close": "289.5600", "5. volume": "31061190" }, "2020-12-02": { "1. open": "287.7866", "2. high": "289.4313", "3. low": "283.1000", "4. close": "284.3666", "5. volume": "19056580" }, "2020-12-01": { "1. open": "287.9133", "2. high": "289.9400", "3. low": "286.2666", "4. close": "289.9400", "5. volume": "14235900" }, "2020-11-30": { "1. open": "288.1666", "2. high": "291.4600", "3. low": "286.2666", "4. close": "287.5333", "5. volume": "29701260" }, "2020-11-27": { "1. open": "285.1266", "2. high": "290.0666", "3. low": "284.9746", "4. close": "288.5466", "5. volume": "47067790" }, "2020-11-26": { "1. open": "290.8266", "2. high": "290.9533", "3. low": "286.6466", "4. close": "288.4200", "5. volume": "14313990" }, "2020-11-25": { "1. open": "287.1533", "2. high": "290.7000", "3. low": "285.7600", "4. close": "289.8133", "5. volume": "19311140" }, "2020-11-24": { "1. open": "288.5466", "2. high": "289.4333", "3. low": "286.5200", "4. close": "287.6600", "5. volume": "16069470" }, "2020-11-23": { "1. open": "294.1200", "2. high": "294.5000", "3. low": "287.7866", "4. close": "288.5466", "5. volume": "23240340" }, "2020-11-20": { "1. open": "298.0466", "2. high": "299.0600", "3. low": "292.8533", "4. close": "294.7533", "5. volume": "19674600" }, "2020-11-19": { "1. open": "294.2466", "2. high": "299.4400", "3. low": "294.2466", "4. close": "299.0600", "5. volume": "30564540" }, "2020-11-18": { "1. open": "288.0400", "2. high": "296.1466", "3. low": "285.8866", "4. close": "295.3866", "5. volume": "32397640" }, "2020-11-17": { "1. open": "285.0000", "2. high": "289.9400", "3. low": "284.7466", "4. close": "289.5600", "5. volume": "18489590" }, "2020-11-16": { "1. open": "284.8733", "2. high": "288.8000", "3. low": "281.8333", "4. close": "286.9000", "5. volume": "75305180" }, "2020-11-13": { "1. open": "282.2133", "2. high": "286.5200", "3. low": "281.3266", "4. close": "284.6200", "5. volume": "14001110" }, "2020-11-12": { "1. open": "282.5933", "2. high": "283.2266", "3. low": "278.9200", "4. close": "282.8466", "5. volume": "21361400" }, "2020-11-11": { "1. open": "275.8800", "2. high": "283.1000", "3. low": "274.9933", "4. close": "282.5933", "5. volume": "27781990" }, "2020-11-10": { "1. open": "277.1466", "2. high": "279.6800", "3. low": "274.3600", "4. close": "276.8933", "5. volume": "30636840" }, "2020-11-09": { "1. open": "278.6666", "2. high": "286.0133", "3. low": "276.2600", "4. close": "277.2733", "5. volume": "25364200" }, "2020-11-06": { "1. open": "269.5466", "2. high": "277.2733", "3. low": "269.0400", "4. close": "275.8800", "5. volume": "22376620" }, "2020-11-05": { "1. open": "269.6733", "2. high": "272.2066", "3. low": "268.6600", "4. close": "269.1666", "5. volume": "17847100" }, "2020-11-04": { "1. open": "263.0866", "2. high": "269.1666", "3. low": "261.3133", "4. close": "268.5333", "5. volume": "15487350" }, "2020-11-03": { "1. open": "268.1533", "2. high": "269.0400", "3. low": "263.9733", "4. close": "265.8733", "5. volume": "18662700" }, "2020-11-02": { "1. open": "261.9466", "2. high": "268.5333", "3. low": "261.3133", "4. close": "266.5066", "5. volume": "23944160" }, "2020-10-30": { "1. open": "256.1200", "2. high": "261.6933", "3. low": "255.9933", "4. close": "260.3000", "5. volume": "25852030" }, "2020-10-29": { "1. open": "258.1466", "2. high": "259.1695", "3. low": "255.8666", "4. close": "257.1333", "5. volume": "20464880" }, "2020-10-28": { "1. open": "262.9600", "2. high": "264.4800", "3. low": "256.8800", "4. close": "258.1466", "5. volume": "17778810" }, "2020-10-27": { "1. open": "268.6600", "2. high": "269.6733", "3. low": "264.9866", "4. close": "264.9866", "5. volume": "21695470" }, "2020-10-26": { "1. open": "269.2933", "2. high": "271.5733", "3. low": "268.9133", "4. close": "268.9133", "5. volume": "16281130" }, "2020-10-23": { "1. open": "266.0000", "2. high": "272.4600", "3. low": "266.0000", "4. close": "271.1933", "5. volume": "11179730" }, "2020-10-22": { "1. open": "269.5466", "2. high": "270.1800", "3. low": "266.0000", "4. close": "266.8866", "5. volume": "11344090" }, "2020-10-21": { "1. open": "271.1933", "2. high": "271.4466", "3. low": "268.6384", "4. close": "269.8000", "5. volume": "10838720" }, "2020-10-20": { "1. open": "267.7733", "2. high": "271.8266", "3. low": "267.6466", "4. close": "271.0666", "5. volume": "9045118" }, "2020-10-19": { "1. open": "270.9400", "2. high": "272.2066", "3. low": "267.5200", "4. close": "268.1533", "5. volume": "10566560" }, "2020-10-16": { "1. open": "273.0933", "2. high": "276.2600", "3. low": "271.4466", "4. close": "271.4466", "5. volume": "14722560" }, "2020-10-15": { "1. open": "276.0066", "2. high": "276.1333", "3. low": "270.6866", "4. close": "272.2066", "5. volume": "13337360" }, "2020-10-14": { "1. open": "282.7200", "2. high": "284.8505", "3. low": "279.8066", "4. close": "280.5666", "5. volume": "31788410" }, "2020-10-13": { "1. open": "278.7933", "2. high": "283.4531", "3. low": "277.7800", "4. close": "281.7066", "5. volume": "27840600" }, "2020-10-12": { "1. open": "277.1466", "2. high": "279.6800", "3. low": "275.7533", "4. close": "277.5266", "5. volume": "33183350" }, "2020-10-09": { "1. open": "274.8666", "2. high": "278.9200", "3. low": "273.6000", "4. close": "278.1600", "5. volume": "20763480" }, "2020-10-08": { "1. open": "268.7866", "2. high": "275.7533", "3. low": "267.0133", "4. close": "273.2200", "5. volume": "16081570" }, "2020-10-07": { "1. open": "285.0000", "2. high": "285.0000", "3. low": "267.7733", "4. close": "269.2933", "5. volume": "31608090" }, "2020-10-06": { "1. open": "269.8000", "2. high": "271.9533", "3. low": "266.0000", "4. close": "271.0666", "5. volume": "19590230" }, "2020-10-05": { "1. open": "267.1400", "2. high": "271.1933", "3. low": "267.0133", "4. close": "269.2933", "5. volume": "19199000" }, "2020-10-02": { "1. open": "264.9866", "2. high": "266.5066", "3. low": "262.4453", "4. close": "266.0000", "5. volume": "16775060" }, "2020-10-01": { "1. open": "268.0266", "2. high": "270.5600", "3. low": "265.3460", "4. close": "266.8866", "5. volume": "13205640" }, "2020-09-30": { "1. open": "272.2066", "2. high": "274.4866", "3. low": "269.0400", "4. close": "269.1666", "5. volume": "23198360" }, "2020-09-29": { "1. open": "275.6266", "2. high": "276.8553", "3. low": "271.3200", "4. close": "272.3333", "5. volume": "23120960" }, "2020-09-28": { "1. open": "274.9933", "2. high": "278.0333", "3. low": "274.9933", "4. close": "276.1333", "5. volume": "12162520" }, "2020-09-25": { "1. open": "279.3000", "2. high": "279.3000", "3. low": "272.8400", "4. close": "273.6000", "5. volume": "23704100" }, "2020-09-24": { "1. open": "281.0733", "2. high": "284.2146", "3. low": "277.5266", "4. close": "277.5266", "5. volume": "20911030" }, "2020-09-23": { "1. open": "287.9133", "2. high": "289.3066", "3. low": "283.4800", "4. close": "283.4800", "5. volume": "16184970" }, "2020-09-22": { "1. open": "286.7733", "2. high": "288.9266", "3. low": "285.1266", "4. close": "286.1400", "5. volume": "18570140" }, "2020-09-21": { "1. open": "277.5266", "2. high": "286.5200", "3. low": "275.2466", "4. close": "285.6333", "5. volume": "22422510" }, "2020-09-18": { "1. open": "271.0666", "2. high": "279.0466", "3. low": "271.0666", "4. close": "278.1600", "5. volume": "34704730" }, "2020-09-17": { "1. open": "271.0666", "2. high": "275.5000", "3. low": "271.0666", "4. close": "272.5866", "5. volume": "16942040" }, "2020-09-16": { "1. open": "277.2733", "2. high": "278.7933", "3. low": "272.7133", "4. close": "273.3466", "5. volume": "15285810" }, "2020-09-15": { "1. open": "275.6266", "2. high": "279.4901", "3. low": "273.2200", "4. close": "278.4133", "5. volume": "18525730" }, "2020-09-14": { "1. open": "279.6800", "2. high": "280.5666", "3. low": "275.3733", "4. close": "275.3733", "5. volume": "13307340" }, "2020-09-11": { "1. open": "278.5400", "2. high": "281.2000", "3. low": "278.1600", "4. close": "279.6800", "5. volume": "9491707" }, "2020-09-10": { "1. open": "282.3400", "2. high": "284.1133", "3. low": "277.0200", "4. close": "278.6666", "5. volume": "20471380" }, "2020-09-09": { "1. open": "279.0466", "2. high": "285.3800", "3. low": "278.4133", "4. close": "283.2266", "5. volume": "11407930" }, "2020-09-08": { "1. open": "275.7533", "2. high": "279.3000", "3. low": "274.9933", "4. close": "279.1733", "5. volume": "14971510" }, "2020-09-07": { "1. open": "273.4733", "2. high": "276.5133", "3. low": "273.0246", "4. close": "275.2466", "5. volume": "8287152" }, "2020-09-04": { "1. open": "270.9400", "2. high": "276.6400", "3. low": "270.4333", "4. close": "273.3466", "5. volume": "18912130" }, "2020-09-03": { "1. open": "276.0066", "2. high": "280.1866", "3. low": "272.5866", "4. close": "272.5866", "5. volume": "21128370" }, "2020-09-02": { "1. open": "272.9666", "2. high": "278.3919", "3. low": "272.8400", "4. close": "274.8666", "5. volume": "24051700" }, "2020-09-01": { "1. open": "278.6666", "2. high": "280.3133", "3. low": "270.5600", "4. close": "271.8266", "5. volume": "25385880" }, "2020-08-28": { "1. open": "281.0733", "2. high": "282.0866", "3. low": "277.0200", "4. close": "277.0200", "5. volume": "26962340" }, "2020-08-27": { "1. open": "282.3400", "2. high": "283.3533", "3. low": "280.6933", "4. close": "281.0733", "5. volume": "10271320" }, "2020-08-26": { "1. open": "282.9733", "2. high": "284.6200", "3. low": "281.7591", "4. close": "282.8466", "5. volume": "9380344" }, "2020-08-25": { "1. open": "287.2800", "2. high": "290.0666", "3. low": "282.9733", "4. close": "284.1133", "5. volume": "14117210" }, "2020-08-24": { "1. open": "288.4200", "2. high": "290.7000", "3. low": "287.2800", "4. close": "287.5333", "5. volume": "10166590" }, "2020-08-21": { "1. open": "287.0266", "2. high": "288.9266", "3. low": "283.9866", "4. close": "288.1666", "5. volume": "12188660" }, "2020-08-20": { "1. open": "287.4066", "2. high": "287.5333", "3. low": "282.0866", "4. close": "285.0000", "5. volume": "10931310" }, "2020-08-19": { "1. open": "288.8000", "2. high": "288.8000", "3. low": "285.0000", "4. close": "288.4200", "5. volume": "10509190" }, "2020-08-18": { "1. open": "289.3066", "2. high": "293.6133", "3. low": "287.1533", "4. close": "289.1800", "5. volume": "13705770" }, "2020-08-17": { "1. open": "288.9266", "2. high": "290.9533", "3. low": "286.7733", "4. close": "289.9400", "5. volume": "12307850" }, "2020-08-14": { "1. open": "288.8000", "2. high": "290.4466", "3. low": "284.6073", "4. close": "288.8000", "5. volume": "12514930" }, "2020-08-13": { "1. open": "291.7133", "2. high": "292.7395", "3. low": "289.1321", "4. close": "289.9400", "5. volume": "8028623" }, "2020-08-12": { "1. open": "285.1266", "2. high": "292.8533", "3. low": "284.1133", "4. close": "292.4733", "5. volume": "14097300" }, "2020-08-11": { "1. open": "286.6466", "2. high": "288.6733", "3. low": "283.9866", "4. close": "284.6200", "5. volume": "13670980" }, "2020-08-10": { "1. open": "283.9866", "2. high": "286.9126", "3. low": "282.5056", "4. close": "285.5066", "5. volume": "12803270" }, "2020-08-07": { "1. open": "281.7066", "2. high": "283.8600", "3. low": "279.8066", "4. close": "283.3533", "5. volume": "12023810" }, "2020-08-06": { "1. open": "279.3000", "2. high": "282.8466", "3. low": "278.4133", "4. close": "281.9600", "5. volume": "14945720" }, "2020-08-05": { "1. open": "283.6066", "2. high": "284.3666", "3. low": "279.1733", "4. close": "280.8200", "5. volume": "24070240" }, "2020-08-04": { "1. open": "276.1333", "2. high": "281.7066", "3. low": "276.1333", "4. close": "281.7066", "5. volume": "13006910" }, "2020-08-03": { "1. open": "275.1200", "2. high": "281.2000", "3. low": "273.8533", "4. close": "277.6533", "5. volume": "20265560" }, "2020-07-31": { "1. open": "276.8933", "2. high": "277.7293", "3. low": "274.4866", "4. close": "274.9933", "5. volume": "16789060" }, "2020-07-30": { "1. open": "280.1866", "2. high": "280.1866", "3. low": "274.4866", "4. close": "276.1333", "5. volume": "19373510" }, "2020-07-29": { "1. open": "277.2733", "2. high": "280.9466", "3. low": "276.3866", "4. close": "280.6933", "5. volume": "13396580" }, "2020-07-28": { "1. open": "278.4133", "2. high": "280.4400", "3. low": "275.6137", "4. close": "276.1333", "5. volume": "18145700" }, "2020-07-27": { "1. open": "279.6800", "2. high": "280.0600", "3. low": "277.1466", "4. close": "278.6666", "5. volume": "13910270" }, "2020-07-24": { "1. open": "272.4600", "2. high": "279.5533", "3. low": "272.0800", "4. close": "279.5533", "5. volume": "25973960" }, "2020-07-23": { "1. open": "271.5733", "2. high": "275.7533", "3. low": "269.1666", "4. close": "273.6000", "5. volume": "20747090" }, "2020-07-22": { "1. open": "272.4600", "2. high": "273.0933", "3. low": "269.1666", "4. close": "271.7000", "5. volume": "23437360" }, "2020-07-21": { "1. open": "272.5866", "2. high": "277.5266", "3. low": "271.7000", "4. close": "274.6133", "5. volume": "20990410" }, "2020-07-20": { "1. open": "270.4333", "2. high": "272.3333", "3. low": "268.5333", "4. close": "271.1933", "5. volume": "19810080" }, "2020-07-17": { "1. open": "273.7266", "2. high": "275.3733", "3. low": "271.3200", "4. close": "271.8266", "5. volume": "17136920" }, "2020-07-16": { "1. open": "269.9266", "2. high": "273.4733", "3. low": "269.9266", "4. close": "273.4733", "5. volume": "23601960" }, "2020-07-15": { "1. open": "270.6866", "2. high": "274.6133", "3. low": "268.5333", "4. close": "271.5733", "5. volume": "26343200" }, "2020-07-14": { "1. open": "270.4333", "2. high": "274.4866", "3. low": "268.0266", "4. close": "269.9266", "5. volume": "27608510" }, "2020-07-13": { "1. open": "273.8533", "2. high": "276.0066", "3. low": "270.4333", "4. close": "272.3333", "5. volume": "20229580" }, "2020-07-10": { "1. open": "266.6333", "2. high": "273.0933", "3. low": "266.6333", "4. close": "272.0800", "5. volume": "16274030" }, "2020-07-09": { "1. open": "273.6000", "2. high": "275.3733", "3. low": "267.7733", "4. close": "268.0266", "5. volume": "23633660" }, "2020-07-08": { "1. open": "274.9933", "2. high": "278.6666", "3. low": "272.3333", "4. close": "272.3333", "5. volume": "23538810" }, "2020-07-07": { "1. open": "276.5133", "2. high": "280.3133", "3. low": "276.0066", "4. close": "276.3866", "5. volume": "19818250" }, "2020-07-06": { "1. open": "282.4666", "2. high": "284.2400", "3. low": "277.2733", "4. close": "277.2733", "5. volume": "20854360" }, "2020-07-03": { "1. open": "283.4800", "2. high": "284.6200", "3. low": "279.8066", "4. close": "280.5666", "5. volume": "120261400" }, "2020-07-02": { "1. open": "284.7466", "2. high": "286.9000", "3. low": "280.9466", "4. close": "280.9466", "5. volume": "24249790" }, "2020-07-01": { "1. open": "288.4200", "2. high": "290.4466", "3. low": "282.2133", "4. close": "282.8466", "5. volume": "17826430" }, "2020-06-30": { "1. open": "291.9666", "2. high": "294.8800", "3. low": "288.9266", "4. close": "288.9266", "5. volume": "18663010" }, "2020-06-29": { "1. open": "291.5866", "2. high": "294.6266", "3. low": "287.6600", "4. close": "293.9933", "5. volume": "17472690" }, "2020-06-26": { "1. open": "281.0733", "2. high": "293.8666", "3. low": "280.4400", "4. close": "292.2200", "5. volume": "20428870" }, "2020-06-25": { "1. open": "285.3800", "2. high": "287.7866", "3. low": "283.6066", "4. close": "286.7733", "5. volume": "19084290" }, "2020-06-24": { "1. open": "290.0666", "2. high": "290.9533", "3. low": "287.1600", "4. close": "287.9133", "5. volume": "18928260" }, "2020-06-23": { "1. open": "296.4000", "2. high": "297.0333", "3. low": "289.6866", "4. close": "292.2200", "5. volume": "24665760" }, "2020-06-22": { "1. open": "287.4066", "2. high": "296.4000", "3. low": "286.0133", "4. close": "295.2600", "5. volume": "42653430" }, "2020-06-19": { "1. open": "286.9000", "2. high": "290.7000", "3. low": "285.7600", "4. close": "288.0400", "5. volume": "38425960" }, "2020-06-18": { "1. open": "289.3066", "2. high": "291.4600", "3. low": "286.1400", "4. close": "286.7733", "5. volume": "18464610" }, "2020-06-17": { "1. open": "287.2800", "2. high": "289.1800", "3. low": "285.3800", "4. close": "287.5333", "5. volume": "14625750" }, "2020-06-16": { "1. open": "283.8600", "2. high": "310.0800", "3. low": "282.5933", "4. close": "286.0133", "5. volume": "15902950" }, "2020-06-15": { "1. open": "281.9600", "2. high": "286.6466", "3. low": "281.2000", "4. close": "281.3266", "5. volume": "17098140" }, "2020-06-12": { "1. open": "286.2666", "2. high": "288.4200", "3. low": "282.2133", "4. close": "286.5200", "5. volume": "23254770" }, "2020-06-11": { "1. open": "283.8600", "2. high": "290.5733", "3. low": "282.7200", "4. close": "288.4200", "5. volume": "23469420" }, "2020-06-10": { "1. open": "281.9600", "2. high": "290.5733", "3. low": "281.9600", "4. close": "287.5333", "5. volume": "28022170" }, "2020-06-09": { "1. open": "284.6200", "2. high": "289.1800", "3. low": "280.6933", "4. close": "282.9733", "5. volume": "27493390" }, "2020-06-08": { "1. open": "287.0266", "2. high": "290.3200", "3. low": "284.7466", "4. close": "289.6866", "5. volume": "37494800" }, "2020-06-05": { "1. open": "294.1200", "2. high": "294.7533", "3. low": "287.2800", "4. close": "288.4200", "5. volume": "19647710" }, "2020-06-04": { "1. open": "290.1933", "2. high": "294.1222", "3. low": "288.8000", "4. close": "292.7266", "5. volume": "14783200" }, "2020-06-03": { "1. open": "293.3600", "2. high": "293.3600", "3. low": "284.6200", "4. close": "290.9533", "5. volume": "23955870" }, "2020-06-02": { "1. open": "293.9933", "2. high": "294.8800", "3. low": "287.5016", "4. close": "290.1933", "5. volume": "16565190" }, "2020-06-01": { "1. open": "289.1800", "2. high": "294.8800", "3. low": "289.1800", "4. close": "293.7400", "5. volume": "13147390" }, "2020-05-29": { "1. open": "294.5000", "2. high": "297.0333", "3. low": "289.1800", "4. close": "289.1800", "5. volume": "30379920" }, "2020-05-28": { "1. open": "291.7133", "2. high": "297.4191", "3. low": "288.8000", "4. close": "296.5266", "5. volume": "19431430" }, "2020-05-27": { "1. open": "285.0000", "2. high": "292.9800", "3. low": "284.3666", "4. close": "289.3066", "5. volume": "22981560" }, "2020-05-26": { "1. open": "292.7266", "2. high": "293.6795", "3. low": "282.3400", "4. close": "284.1133", "5. volume": "23402090" }, "2020-05-22": { "1. open": "283.9866", "2. high": "288.2933", "3. low": "281.1845", "4. close": "287.9133", "5. volume": "34873460" }, "2020-05-21": { "1. open": "288.6733", "2. high": "289.9400", "3. low": "284.6086", "4. close": "287.6600", "5. volume": "24222970" }, "2020-05-20": { "1. open": "297.6666", "2. high": "303.1133", "3. low": "296.6533", "4. close": "296.9066", "5. volume": "22192170" }, "2020-05-19": { "1. open": "307.9266", "2. high": "309.9447", "3. low": "297.6666", "4. close": "300.8333", "5. volume": "22291670" }, "2020-05-18": { "1. open": "304.5066", "2. high": "307.6733", "3. low": "300.2000", "4. close": "306.4066", "5. volume": "12470890" }, "2020-05-15": { "1. open": "303.4933", "2. high": "307.6733", "3. low": "300.5800", "4. close": "304.0000", "5. volume": "16531350" }, "2020-05-14": { "1. open": "310.7133", "2. high": "313.8800", "3. low": "299.6933", "4. close": "302.4800", "5. volume": "27080530" }, "2020-05-13": { "1. open": "310.3333", "2. high": "316.6730", "3. low": "308.6866", "4. close": "314.3866", "5. volume": "22609570" }, "2020-05-12": { "1. open": "299.4400", "2. high": "329.3333", "3. low": "297.7933", "4. close": "312.4866", "5. volume": "19076030" }, "2020-05-11": { "1. open": "302.3533", "2. high": "302.4800", "3. low": "299.1965", "4. close": "301.5933", "5. volume": "15828710" }, "2020-05-07": { "1. open": "296.5266", "2. high": "302.6066", "3. low": "296.2733", "4. close": "300.5800", "5. volume": "16022420" }, "2020-05-06": { "1. open": "296.9066", "2. high": "299.1866", "3. low": "294.1200", "4. close": "297.0333", "5. volume": "22366060" }, "2020-05-05": { "1. open": "299.8200", "2. high": "299.8200", "3. low": "295.0066", "4. close": "296.6533", "5. volume": "14323180" }, "2020-05-04": { "1. open": "299.4400", "2. high": "301.0866", "3. low": "295.0066", "4. close": "296.1466", "5. volume": "17971390" }, "2020-05-01": { "1. open": "294.2466", "2. high": "299.3133", "3. low": "292.4733", "4. close": "299.3133", "5. volume": "13729610" }, "2020-04-30": { "1. open": "306.1533", "2. high": "306.6600", "3. low": "297.7933", "4. close": "297.7933", "5. volume": "31152170" }, "2020-04-29": { "1. open": "298.4266", "2. high": "306.5333", "3. low": "297.5400", "4. close": "304.6333", "5. volume": "15720520" }, "2020-04-28": { "1. open": "296.9066", "2. high": "300.3266", "3. low": "293.7400", "4. close": "299.1866", "5. volume": "30875030" }, "2020-04-27": { "1. open": "301.2133", "2. high": "301.5933", "3. low": "295.1333", "4. close": "298.0466", "5. volume": "16994120" }, "2020-04-24": { "1. open": "295.0066", "2. high": "299.0600", "3. low": "294.8800", "4. close": "299.0600", "5. volume": "18350400" }, "2020-04-23": { "1. open": "303.4933", "2. high": "304.7600", "3. low": "296.2733", "4. close": "297.2866", "5. volume": "33712290" }, "2020-04-22": { "1. open": "297.2866", "2. high": "304.5066", "3. low": "296.0200", "4. close": "304.1266", "5. volume": "17519810" }, "2020-04-21": { "1. open": "293.8666", "2. high": "300.7066", "3. low": "293.8666", "4. close": "295.7666", "5. volume": "28216560" }, "2020-04-20": { "1. open": "302.7333", "2. high": "302.7333", "3. low": "294.7533", "4. close": "298.0466", "5. volume": "33102990" }, "2020-04-17": { "1. open": "303.8733", "2. high": "303.8733", "3. low": "296.0333", "4. close": "301.5933", "5. volume": "27227540" }, "2020-04-16": { "1. open": "295.3866", "2. high": "300.0986", "3. low": "294.5000", "4. close": "298.6800", "5. volume": "18965180" }, "2020-04-15": { "1. open": "297.4133", "2. high": "300.5041", "3. low": "292.0933", "4. close": "294.6266", "5. volume": "28737310" }, "2020-04-14": { "1. open": "294.2466", "2. high": "301.9733", "3. low": "290.0666", "4. close": "297.7933", "5. volume": "17354850" }, "2020-04-09": { "1. open": "282.3400", "2. high": "297.9200", "3. low": "280.9466", "4. close": "293.8666", "5. volume": "28290770" }, "2020-04-08": { "1. open": "271.0666", "2. high": "282.3400", "3. low": "262.2000", "4. close": "282.3400", "5. volume": "38023800" }, "2020-04-07": { "1. open": "286.2666", "2. high": "289.5600", "3. low": "278.9200", "4. close": "283.9866", "5. volume": "31271610" }, "2020-04-06": { "1. open": "284.2400", "2. high": "292.2468", "3. low": "280.6933", "4. close": "280.6933", "5. volume": "24388190" }, "2020-04-03": { "1. open": "277.5266", "2. high": "283.6066", "3. low": "272.8533", "4. close": "283.6066", "5. volume": "19732280" }, "2020-04-02": { "1. open": "282.4666", "2. high": "287.2800", "3. low": "275.3733", "4. close": "277.1466", "5. volume": "19125830" }, "2020-04-01": { "1. open": "281.5800", "2. high": "288.1666", "3. low": "275.7533", "4. close": "282.9733", "5. volume": "22020240" }, "2020-03-31": { "1. open": "295.1333", "2. high": "301.3400", "3. low": "279.9533", "4. close": "289.8133", "5. volume": "33379860" }, "2020-03-30": { "1. open": "296.1466", "2. high": "297.6666", "3. low": "287.2800", "4. close": "295.2600", "5. volume": "18059870" }, "2020-03-27": { "1. open": "292.2200", "2. high": "295.5133", "3. low": "283.1133", "4. close": "294.6266", "5. volume": "36512940" }, "2020-03-26": { "1. open": "273.7266", "2. high": "296.6533", "3. low": "273.0933", "4. close": "296.6533", "5. volume": "24896940" }, "2020-03-25": { "1. open": "277.2733", "2. high": "282.8466", "3. low": "261.7647", "4. close": "280.5666", "5. volume": "38837980" }, "2020-03-24": { "1. open": "280.4400", "2. high": "282.3400", "3. low": "264.1000", "4. close": "274.6133", "5. volume": "38722770" }, "2020-03-23": { "1. open": "263.9733", "2. high": "285.0000", "3. low": "258.0200", "4. close": "268.7866", "5. volume": "47215340" }, "2020-03-20": { "1. open": "297.6666", "2. high": "297.6666", "3. low": "270.1800", "4. close": "276.6400", "5. volume": "44597250" }, "2020-03-19": { "1. open": "293.4866", "2. high": "300.5800", "3. low": "277.9066", "4. close": "286.3933", "5. volume": "57378350" }, "2020-03-18": { "1. open": "281.2000", "2. high": "300.8333", "3. low": "276.5133", "4. close": "289.5600", "5. volume": "52187830" }, "2020-03-17": { "1. open": "281.7066", "2. high": "286.2666", "3. low": "270.6866", "4. close": "286.1400", "5. volume": "39877650" }, "2020-03-16": { "1. open": "276.3866", "2. high": "284.3666", "3. low": "265.6200", "4. close": "274.2333", "5. volume": "55145570" }, "2020-03-13": { "1. open": "276.3866", "2. high": "296.5330", "3. low": "274.8666", "4. close": "278.7933", "5. volume": "60477430" }, "2020-03-12": { "1. open": "285.5066", "2. high": "292.0933", "3. low": "266.5066", "4. close": "267.5200", "5. volume": "41194680" }, "2020-03-11": { "1. open": "310.3333", "2. high": "311.6000", "3. low": "293.4866", "4. close": "293.9933", "5. volume": "32954770" }, "2020-03-10": { "1. open": "309.4466", "2. high": "316.6356", "3. low": "306.1533", "4. close": "306.6600", "5. volume": "34768510" }, "2020-03-09": { "1. open": "292.3466", "2. high": "308.1849", "3. low": "291.0800", "4. close": "304.6333", "5. volume": "45716790" }, "2020-03-06": { "1. open": "301.7200", "2. high": "309.7000", "3. low": "300.8333", "4. close": "304.7600", "5. volume": "46664380" }, "2020-03-05": { "1. open": "305.6466", "2. high": "306.6600", "3. low": "299.6933", "4. close": "305.1400", "5. volume": "27983460" }, "2020-03-04": { "1. open": "299.3133", "2. high": "306.0266", "3. low": "296.9066", "4. close": "305.0133", "5. volume": "22352080" }, "2020-03-03": { "1. open": "290.1933", "2. high": "300.8333", "3. low": "290.0666", "4. close": "297.7933", "5. volume": "27077920" }, "2020-03-02": { "1. open": "297.6666", "2. high": "301.7200", "3. low": "287.0900", "4. close": "289.0533", "5. volume": "42370790" }, "2020-02-28": { "1. open": "282.4666", "2. high": "290.3200", "3. low": "276.3866", "4. close": "289.4333", "5. volume": "47683100" }, "2020-02-27": { "1. open": "302.3533", "2. high": "303.3666", "3. low": "290.0666", "4. close": "292.6000", "5. volume": "33304400" }, "2020-02-26": { "1. open": "304.1266", "2. high": "307.1160", "3. low": "300.0733", "4. close": "305.7733", "5. volume": "23148180" }, "2020-02-25": { "1. open": "316.5400", "2. high": "322.1133", "3. low": "306.1533", "4. close": "307.8000", "5. volume": "22584930" }, "2020-02-24": { "1. open": "318.3133", "2. high": "319.4533", "3. low": "314.5133", "4. close": "315.7800", "5. volume": "19872280" }, "2020-02-21": { "1. open": "322.1133", "2. high": "324.7733", "3. low": "321.3533", "4. close": "323.8866", "5. volume": "10665880" }, "2020-02-20": { "1. open": "325.0266", "2. high": "327.5567", "3. low": "322.8733", "4. close": "322.8733", "5. volume": "11308070" }, "2020-02-19": { "1. open": "325.5333", "2. high": "326.1666", "3. low": "322.7466", "4. close": "325.0266", "5. volume": "8559805" }, "2020-02-18": { "1. open": "324.1400", "2. high": "328.0666", "3. low": "323.6333", "4. close": "324.9000", "5. volume": "19364980" }, "2020-02-17": { "1. open": "326.8000", "2. high": "327.8133", "3. low": "324.5200", "4. close": "326.0400", "5. volume": "9168292" }, "2020-02-14": { "1. open": "319.5800", "2. high": "327.4960", "3. low": "318.5666", "4. close": "324.0133", "5. volume": "11930890" }, "2020-02-13": { "1. open": "324.9000", "2. high": "325.6600", "3. low": "318.0600", "4. close": "319.3266", "5. volume": "16800560" }, "2020-02-12": { "1. open": "321.2266", "2. high": "326.1666", "3. low": "317.9333", "4. close": "325.0266", "5. volume": "13776500" }, "2020-02-11": { "1. open": "326.0400", "2. high": "328.3200", "3. low": "321.1734", "4. close": "321.4800", "5. volume": "16388010" }, "2020-02-10": { "1. open": "323.7600", "2. high": "327.3066", "3. low": "319.8333", "4. close": "325.2800", "5. volume": "14311550" }, "2020-02-07": { "1. open": "322.4933", "2. high": "324.5200", "3. low": "319.7066", "4. close": "322.7466", "5. volume": "21741660" }, "2020-02-06": { "1. open": "316.4133", "2. high": "323.5066", "3. low": "315.1466", "4. close": "322.2400", "5. volume": "17169690" }, "2020-02-05": { "1. open": "315.1466", "2. high": "319.7066", "3. low": "314.1333", "4. close": "314.5133", "5. volume": "19936010" }, "2020-02-04": { "1. open": "316.2866", "2. high": "318.4400", "3. low": "315.9066", "4. close": "317.0466", "5. volume": "11204460" }, "2020-02-03": { "1. open": "313.3733", "2. high": "319.3266", "3. low": "312.8666", "4. close": "315.2733", "5. volume": "19428700" }, "2020-01-31": { "1. open": "315.4000", "2. high": "315.9066", "3. low": "310.5258", "4. close": "312.7400", "5. volume": "13639130" }, "2020-01-30": { "1. open": "309.8266", "2. high": "315.7477", "3. low": "309.2452", "4. close": "314.0066", "5. volume": "12468310" }, "2020-01-29": { "1. open": "312.1066", "2. high": "312.7400", "3. low": "309.7532", "4. close": "311.7266", "5. volume": "11492340" }, "2020-01-28": { "1. open": "311.3466", "2. high": "312.5183", "3. low": "308.8133", "4. close": "311.6000", "5. volume": "11956340" }, "2020-01-27": { "1. open": "312.1066", "2. high": "313.7533", "3. low": "309.1933", "4. close": "310.7133", "5. volume": "15675000" }, "2020-01-24": { "1. open": "309.7000", "2. high": "317.0796", "3. low": "309.3848", "4. close": "315.2733", "5. volume": "11869670" }, "2020-01-23": { "1. open": "305.7733", "2. high": "307.8000", "3. low": "304.7600", "4. close": "307.8000", "5. volume": "12904460" }, "2020-01-22": { "1. open": "309.3200", "2. high": "311.9800", "3. low": "305.3933", "4. close": "306.4066", "5. volume": "11121210" }, "2020-01-21": { "1. open": "310.0800", "2. high": "311.4733", "3. low": "308.1800", "4. close": "309.8266", "5. volume": "9708339" }, "2020-01-20": { "1. open": "314.1333", "2. high": "314.6068", "3. low": "311.8533", "4. close": "311.8533", "5. volume": "5447208" }, "2020-01-17": { "1. open": "312.8666", "2. high": "315.1466", "3. low": "312.4866", "4. close": "314.8933", "5. volume": "12497670" }, "2020-01-16": { "1. open": "313.7533", "2. high": "315.0326", "3. low": "308.0827", "4. close": "310.3333", "5. volume": "15228560" }, "2020-01-15": { "1. open": "317.3000", "2. high": "318.1866", "3. low": "311.7266", "4. close": "313.6266", "5. volume": "19698450" }, "2020-01-14": { "1. open": "315.5266", "2. high": "317.4944", "3. low": "314.3509", "4. close": "316.7933", "5. volume": "12564380" }, "2020-01-13": { "1. open": "316.2866", "2. high": "316.9200", "3. low": "312.9806", "4. close": "314.8933", "5. volume": "13158200" }, "2020-01-10": { "1. open": "320.9733", "2. high": "322.6453", "3. low": "315.2733", "4. close": "315.9066", "5. volume": "24280480" }, "2020-01-09": { "1. open": "319.7066", "2. high": "327.3066", "3. low": "319.6709", "4. close": "320.8466", "5. volume": "19348440" }, "2020-01-08": { "1. open": "319.0733", "2. high": "321.3153", "3. low": "315.5615", "4. close": "317.9333", "5. volume": "19936340" }, "2020-01-07": { "1. open": "321.8600", "2. high": "326.6353", "3. low": "321.2266", "4. close": "322.3666", "5. volume": "21851470" }, "2020-01-06": { "1. open": "320.5933", "2. high": "323.4686", "3. low": "318.9466", "4. close": "321.7333", "5. volume": "16059880" }, "2020-01-03": { "1. open": "320.3400", "2. high": "324.5200", "3. low": "319.0733", "4. close": "323.1266", "5. volume": "12561110" }, "2020-01-02": { "1. open": "324.5200", "2. high": "326.7620", "3. low": "323.2533", "4. close": "324.0133", "5. volume": "10900980" }, "2019-12-31": { "1. open": "322.7466", "2. high": "325.6220", "3. low": "321.1000", "4. close": "323.2533", "5. volume": "6405382" }, "2019-12-30": { "1. open": "324.3933", "2. high": "325.8753", "3. low": "322.7973", "4. close": "323.6333", "5. volume": "8904836" }, "2019-12-27": { "1. open": "322.6200", "2. high": "324.6466", "3. low": "321.1506", "4. close": "324.2666", "5. volume": "7381454" }, "2019-12-24": { "1. open": "320.3400", "2. high": "321.2266", "3. low": "316.9706", "4. close": "320.9733", "5. volume": "1943483" }, "2019-12-23": { "1. open": "318.5666", "2. high": "321.2266", "3. low": "315.7040", "4. close": "320.4666", "5. volume": "13252330" }, "2019-12-20": { "1. open": "319.3266", "2. high": "321.2520", "3. low": "316.9782", "4. close": "319.0733", "5. volume": "45680550" }, "2019-12-19": { "1. open": "320.3400", "2. high": "322.1133", "3. low": "317.5533", "4. close": "319.3266", "5. volume": "39420260" }, "2019-12-18": { "1. open": "320.5933", "2. high": "321.7333", "3. low": "317.9333", "4. close": "318.8200", "5. volume": "13961900" }, "2019-12-17": { "1. open": "325.5333", "2. high": "325.6220", "3. low": "318.0600", "4. close": "320.8466", "5. volume": "33663020" }, "2019-12-16": { "1. open": "318.3133", "2. high": "329.8400", "3. low": "318.2373", "4. close": "327.9400", "5. volume": "24637700" }, "2019-12-13": { "1. open": "321.6066", "2. high": "324.6466", "3. low": "304.2533", "4. close": "318.3133", "5. volume": "36060680" }, "2019-12-12": { "1. open": "304.0000", "2. high": "307.1666", "3. low": "302.3533", "4. close": "306.2800", "5. volume": "13301380" }, "2019-12-11": { "1. open": "304.3800", "2. high": "304.6333", "3. low": "300.2000", "4. close": "303.6200", "5. volume": "16163070" }, "2019-12-10": { "1. open": "310.3333", "2. high": "311.2200", "3. low": "301.3400", "4. close": "304.3800", "5. volume": "24187630" }, "2019-12-09": { "1. open": "305.2666", "2. high": "311.6000", "3. low": "304.8866", "4. close": "307.9266", "5. volume": "29481310" }, "2019-12-06": { "1. open": "287.1533", "2. high": "294.2466", "3. low": "286.9000", "4. close": "294.2466", "5. volume": "13830910" }, "2019-12-05": { "1. open": "286.2666", "2. high": "287.6600", "3. low": "283.7333", "4. close": "287.5333", "5. volume": "16501480" }, "2019-12-04": { "1. open": "285.6333", "2. high": "289.6866", "3. low": "284.7466", "4. close": "286.3933", "5. volume": "11597710" }, "2019-12-03": { "1. open": "292.2200", "2. high": "293.3600", "3. low": "283.3533", "4. close": "286.6466", "5. volume": "41345860" }, "2019-12-02": { "1. open": "289.9400", "2. high": "293.7843", "3. low": "288.6733", "4. close": "293.2333", "5. volume": "20209870" }, "2019-11-29": { "1. open": "298.6800", "2. high": "299.5666", "3. low": "290.5733", "4. close": "290.5733", "5. volume": "19478350" }, "2019-11-28": { "1. open": "297.2866", "2. high": "301.8466", "3. low": "296.4972", "4. close": "300.7066", "5. volume": "11341950" }, "2019-11-27": { "1. open": "295.5133", "2. high": "297.2866", "3. low": "291.7133", "4. close": "297.0333", "5. volume": "14506770" }, "2019-11-26": { "1. open": "296.4000", "2. high": "296.6533", "3. low": "293.6133", "4. close": "294.8800", "5. volume": "28471010" }, "2019-11-25": { "1. open": "294.6266", "2. high": "299.2145", "3. low": "294.1200", "4. close": "295.8933", "5. volume": "13175440" }, "2019-11-22": { "1. open": "293.7400", "2. high": "295.8933", "3. low": "292.3466", "4. close": "294.6266", "5. volume": "14150940" }, "2019-11-21": { "1. open": "293.4866", "2. high": "294.4668", "3. low": "288.9266", "4. close": "291.0800", "5. volume": "13245420" }, "2019-11-20": { "1. open": "296.9066", "2. high": "297.4133", "3. low": "293.7400", "4. close": "294.6266", "5. volume": "14539450" }, "2019-11-19": { "1. open": "298.0466", "2. high": "301.7200", "3. low": "295.6400", "4. close": "297.7933", "5. volume": "12616340" }, "2019-11-18": { "1. open": "295.0066", "2. high": "299.9466", "3. low": "294.2666", "4. close": "298.0466", "5. volume": "15881220" }, "2019-11-15": { "1. open": "292.8533", "2. high": "296.4000", "3. low": "290.4466", "4. close": "296.1466", "5. volume": "12594870" }, "2019-11-14": { "1. open": "293.1066", "2. high": "296.2733", "3. low": "291.7133", "4. close": "292.4733", "5. volume": "9755281" }, "2019-11-13": { "1. open": "295.5133", "2. high": "296.2733", "3. low": "292.0933", "4. close": "293.8666", "5. volume": "13509070" }, "2019-11-12": { "1. open": "299.8200", "2. high": "301.2133", "3. low": "294.3733", "4. close": "296.1466", "5. volume": "17123620" }, "2019-11-11": { "1. open": "299.3133", "2. high": "301.9036", "3. low": "297.1600", "4. close": "301.0866", "5. volume": "11018160" }, "2019-11-08": { "1. open": "304.1266", "2. high": "305.9000", "3. low": "300.7066", "4. close": "301.3400", "5. volume": "12658490" }, "2019-11-07": { "1. open": "302.9866", "2. high": "306.6600", "3. low": "301.8466", "4. close": "306.6600", "5. volume": "24992230" }, "2019-11-06": { "1. open": "302.3533", "2. high": "304.3800", "3. low": "300.0733", "4. close": "300.5800", "5. volume": "18600860" }, "2019-11-05": { "1. open": "304.0000", "2. high": "304.3800", "3. low": "300.9600", "4. close": "301.9733", "5. volume": "9576607" }, "2019-11-04": { "1. open": "301.9733", "2. high": "304.0000", "3. low": "299.1866", "4. close": "303.4933", "5. volume": "11243180" }, "2019-11-01": { "1. open": "300.3266", "2. high": "302.1000", "3. low": "298.8066", "4. close": "301.3400", "5. volume": "11200810" }, "2019-10-31": { "1. open": "298.5533", "2. high": "299.6933", "3. low": "294.5000", "4. close": "297.9200", "5. volume": "23397980" }, "2019-10-30": { "1. open": "301.3400", "2. high": "303.4933", "3. low": "295.5133", "4. close": "298.5533", "5. volume": "14041450" }, "2019-10-29": { "1. open": "302.7333", "2. high": "304.8866", "3. low": "299.7227", "4. close": "302.4800", "5. volume": "11472130" }, "2019-10-28": { "1. open": "304.5066", "2. high": "305.9000", "3. low": "301.7200", "4. close": "303.7466", "5. volume": "20108120" }, "2019-10-25": { "1. open": "304.2533", "2. high": "305.7733", "3. low": "291.3333", "4. close": "303.4933", "5. volume": "14753980" }, "2019-10-24": { "1. open": "308.1800", "2. high": "310.2066", "3. low": "305.0133", "4. close": "305.5200", "5. volume": "11932820" }, "2019-10-23": { "1. open": "308.6866", "2. high": "310.3080", "3. low": "306.4066", "4. close": "306.6600", "5. volume": "14857890" }, "2019-10-22": { "1. open": "310.2066", "2. high": "312.5120", "3. low": "308.4333", "4. close": "309.5733", "5. volume": "25728990" }, "2019-10-21": { "1. open": "309.5733", "2. high": "313.7533", "3. low": "309.4996", "4. close": "310.9666", "5. volume": "30640950" }, "2019-10-18": { "1. open": "307.8000", "2. high": "313.5000", "3. low": "305.9000", "4. close": "309.0666", "5. volume": "28501270" }, "2019-10-17": { "1. open": "307.1666", "2. high": "312.6133", "3. low": "303.4933", "4. close": "307.2933", "5. volume": "42848150" }, "2019-10-16": { "1. open": "308.4333", "2. high": "310.8400", "3. low": "301.5933", "4. close": "308.1800", "5. volume": "19542360" }, "2019-10-15": { "1. open": "303.3666", "2. high": "310.8400", "3. low": "300.2000", "4. close": "309.3200", "5. volume": "39132410" }, "2019-10-14": { "1. open": "306.2800", "2. high": "306.2800", "3. low": "299.3675", "4. close": "302.8600", "5. volume": "12476280" }, "2019-10-11": { "1. open": "288.9266", "2. high": "309.5733", "3. low": "288.9266", "4. close": "306.7866", "5. volume": "41895600" }, "2019-10-10": { "1. open": "285.1266", "2. high": "288.2933", "3. low": "279.5533", "4. close": "288.0400", "5. volume": "20492280" }, "2019-10-09": { "1. open": "291.5866", "2. high": "292.6000", "3. low": "287.2800", "4. close": "287.9133", "5. volume": "17087760" }, "2019-10-08": { "1. open": "301.5933", "2. high": "301.5933", "3. low": "290.7000", "4. close": "291.0800", "5. volume": "22125280" }, "2019-10-07": { "1. open": "300.2000", "2. high": "300.9600", "3. low": "297.0333", "4. close": "300.2000", "5. volume": "25805570" }, "2019-10-04": { "1. open": "299.9466", "2. high": "300.4533", "3. low": "295.2923", "4. close": "300.4533", "5. volume": "23857060" }, "2019-10-03": { "1. open": "302.6066", "2. high": "306.5333", "3. low": "295.6400", "4. close": "299.3133", "5. volume": "36019490" }, "2019-10-02": { "1. open": "295.1333", "2. high": "310.3333", "3. low": "294.6266", "4. close": "304.0000", "5. volume": "36953090" }, "2019-10-01": { "1. open": "306.1533", "2. high": "308.6727", "3. low": "303.2400", "4. close": "303.3666", "5. volume": "19347350" }, "2019-09-30": { "1. open": "308.5600", "2. high": "309.8773", "3. low": "305.2666", "4. close": "305.2666", "5. volume": "39606080" }, "2019-09-27": { "1. open": "305.5200", "2. high": "312.1066", "3. low": "304.8866", "4. close": "309.7000", "5. volume": "14518110" }, "2019-09-26": { "1. open": "301.5933", "2. high": "307.2933", "3. low": "300.4533", "4. close": "305.1400", "5. volume": "16479970" }, "2019-09-25": { "1. open": "302.2266", "2. high": "304.3800", "3. low": "298.3504", "4. close": "301.3400", "5. volume": "19748790" }, "2019-09-24": { "1. open": "305.3933", "2. high": "307.8000", "3. low": "302.8600", "4. close": "303.4933", "5. volume": "17135550" }, "2019-09-23": { "1. open": "305.2666", "2. high": "305.9000", "3. low": "301.0866", "4. close": "304.5066", "5. volume": "33171250" }, "2019-09-20": { "1. open": "298.4266", "2. high": "306.5333", "3. low": "298.0545", "4. close": "305.9000", "5. volume": "45141860" }, "2019-09-19": { "1. open": "297.6666", "2. high": "299.5666", "3. low": "296.1466", "4. close": "299.5666", "5. volume": "10551390" }, "2019-09-18": { "1. open": "296.5266", "2. high": "300.2000", "3. low": "296.5266", "4. close": "298.3000", "5. volume": "12287250" }, "2019-09-17": { "1. open": "299.0600", "2. high": "301.4400", "3. low": "295.3866", "4. close": "297.0333", "5. volume": "15698430" }, "2019-09-16": { "1. open": "302.3533", "2. high": "305.0133", "3. low": "299.9466", "4. close": "300.8333", "5. volume": "15571620" }, "2019-09-13": { "1. open": "297.7933", "2. high": "305.3933", "3. low": "297.5906", "4. close": "304.5066", "5. volume": "13877960" }, "2019-09-12": { "1. open": "298.8066", "2. high": "301.5933", "3. low": "297.2866", "4. close": "298.8066", "5. volume": "19230610" }, "2019-09-11": { "1. open": "293.6133", "2. high": "299.4400", "3. low": "293.6133", "4. close": "296.7800", "5. volume": "15902940" }, "2019-09-10": { "1. open": "286.2666", "2. high": "293.2333", "3. low": "283.9866", "4. close": "293.1066", "5. volume": "40030630" }, "2019-09-09": { "1. open": "295.7666", "2. high": "296.2733", "3. low": "291.5866", "4. close": "292.0933", "5. volume": "10856880" }, "2019-09-06": { "1. open": "289.5600", "2. high": "295.0066", "3. low": "289.5600", "4. close": "294.5000", "5. volume": "15348580" }, "2019-09-05": { "1. open": "289.6866", "2. high": "291.0166", "3. low": "287.5333", "4. close": "290.4466", "5. volume": "15108860" }, "2019-09-04": { "1. open": "288.1666", "2. high": "290.1616", "3. low": "286.0133", "4. close": "288.1666", "5. volume": "13392690" }, "2019-09-03": { "1. open": "284.6200", "2. high": "285.2533", "3. low": "279.3000", "4. close": "285.0000", "5. volume": "14594960" }, "2019-09-02": { "1. open": "278.7933", "2. high": "285.3800", "3. low": "278.6793", "4. close": "283.9866", "5. volume": "19556080" }, "2019-08-30": { "1. open": "277.1466", "2. high": "281.7066", "3. low": "276.2600", "4. close": "277.6533", "5. volume": "14558480" }, "2019-08-29": { "1. open": "276.8933", "2. high": "278.6694", "3. low": "275.6456", "4. close": "277.1466", "5. volume": "12255420" }, "2019-08-28": { "1. open": "270.9400", "2. high": "278.9098", "3. low": "269.6733", "4. close": "277.1466", "5. volume": "21271140" }, "2019-08-27": { "1. open": "268.0266", "2. high": "271.9533", "3. low": "266.8866", "4. close": "270.6866", "5. volume": "29184380" }, "2019-08-23": { "1. open": "272.2066", "2. high": "273.9800", "3. low": "269.2933", "4. close": "269.2933", "5. volume": "14316810" }, "2019-08-22": { "1. open": "270.5600", "2. high": "274.8666", "3. low": "270.3605", "4. close": "270.4333", "5. volume": "20720620" }, "2019-08-21": { "1. open": "273.2200", "2. high": "274.1066", "3. low": "270.9400", "4. close": "271.4466", "5. volume": "13573420" }, "2019-08-20": { "1. open": "277.1466", "2. high": "278.6666", "3. low": "272.8400", "4. close": "273.2200", "5. volume": "18359750" }, "2019-08-19": { "1. open": "273.7266", "2. high": "278.5400", "3. low": "271.9533", "4. close": "278.2866", "5. volume": "17363080" }, "2019-08-16": { "1. open": "268.7866", "2. high": "273.7266", "3. low": "268.7866", "4. close": "273.7266", "5. volume": "16240560" }, "2019-08-15": { "1. open": "272.4600", "2. high": "273.7266", "3. low": "268.1533", "4. close": "269.9266", "5. volume": "18050160" }, "2019-08-14": { "1. open": "271.1933", "2. high": "273.3466", "3. low": "270.1800", "4. close": "271.4466", "5. volume": "14164060" }, "2019-08-13": { "1. open": "273.7266", "2. high": "274.9933", "3. low": "270.0128", "4. close": "271.1933", "5. volume": "13483180" }, "2019-08-12": { "1. open": "277.4000", "2. high": "278.6666", "3. low": "274.1066", "4. close": "274.6133", "5. volume": "8852542" }, "2019-08-09": { "1. open": "276.7666", "2. high": "278.3197", "3. low": "274.4866", "4. close": "276.3866", "5. volume": "12845830" }, "2019-08-08": { "1. open": "275.8800", "2. high": "278.9088", "3. low": "273.4733", "4. close": "278.2866", "5. volume": "13578130" }, "2019-08-07": { "1. open": "275.5000", "2. high": "275.5000", "3. low": "272.5106", "4. close": "274.6133", "5. volume": "19172930" }, "2019-08-06": { "1. open": "274.3600", "2. high": "275.6266", "3. low": "270.8133", "4. close": "272.2066", "5. volume": "16559780" }, "2019-08-05": { "1. open": "276.8933", "2. high": "278.0333", "3. low": "273.8533", "4. close": "274.9933", "5. volume": "99404690" }, "2019-08-02": { "1. open": "281.3266", "2. high": "284.3666", "3. low": "279.1733", "4. close": "279.5533", "5. volume": "25153490" }, "2019-08-01": { "1. open": "281.0733", "2. high": "287.2800", "3. low": "280.7873", "4. close": "283.7333", "5. volume": "16019980" }, "2019-07-31": { "1. open": "282.4666", "2. high": "285.1520", "3. low": "281.2304", "4. close": "282.8466", "5. volume": "23982420" }, "2019-07-30": { "1. open": "288.4200", "2. high": "288.4200", "3. low": "282.3400", "4. close": "282.7200", "5. volume": "18047830" }, "2019-07-29": { "1. open": "286.0133", "2. high": "291.2066", "3. low": "284.7466", "4. close": "287.1533", "5. volume": "20077890" }, "2019-07-26": { "1. open": "287.4066", "2. high": "288.4453", "3. low": "283.0620", "4. close": "286.2666", "5. volume": "18526870" }, "2019-07-25": { "1. open": "290.7000", "2. high": "290.7000", "3. low": "285.5066", "4. close": "287.4066", "5. volume": "13004780" }, "2019-07-24": { "1. open": "290.5733", "2. high": "292.2200", "3. low": "287.7866", "4. close": "288.8000", "5. volume": "16712830" }, "2019-07-23": { "1. open": "298.3000", "2. high": "298.8066", "3. low": "287.7866", "4. close": "291.2066", "5. volume": "23495230" }, "2019-07-22": { "1. open": "301.7200", "2. high": "302.9866", "3. low": "297.9200", "4. close": "297.9200", "5. volume": "15076540" }, "2019-07-19": { "1. open": "300.0733", "2. high": "302.7612", "3. low": "299.6452", "4. close": "301.8466", "5. volume": "10038180" }, "2019-07-18": { "1. open": "301.0866", "2. high": "302.9866", "3. low": "297.7933", "4. close": "299.8200", "5. volume": "15606200" }, "2019-07-17": { "1. open": "302.4800", "2. high": "304.3800", "3. low": "301.3659", "4. close": "302.1000", "5. volume": "11772560" }, "2019-07-16": { "1. open": "303.7466", "2. high": "306.7866", "3. low": "302.2266", "4. close": "302.6066", "5. volume": "16493380" }, "2019-07-15": { "1. open": "305.7733", "2. high": "307.8000", "3. low": "301.8466", "4. close": "304.2533", "5. volume": "18686960" }, "2019-07-12": { "1. open": "305.0133", "2. high": "306.6600", "3. low": "303.1900", "4. close": "306.6600", "5. volume": "16481610" }, "2019-07-11": { "1. open": "301.4666", "2. high": "306.9133", "3. low": "300.4533", "4. close": "305.6466", "5. volume": "21681590" }, "2019-07-10": { "1. open": "296.1466", "2. high": "302.7333", "3. low": "295.5211", "4. close": "300.3266", "5. volume": "14449950" }, "2019-07-09": { "1. open": "296.4000", "2. high": "299.1866", "3. low": "295.5133", "4. close": "295.8933", "5. volume": "16060100" }, "2019-07-08": { "1. open": "300.4533", "2. high": "301.8742", "3. low": "296.9066", "4. close": "297.2866", "5. volume": "26392720" }, "2019-07-05": { "1. open": "297.6666", "2. high": "303.7466", "3. low": "296.7800", "4. close": "300.5800", "5. volume": "11760980" }, "2019-07-04": { "1. open": "296.4000", "2. high": "299.4400", "3. low": "296.4000", "4. close": "297.5400", "5. volume": "9743786" }, "2019-07-03": { "1. open": "294.5000", "2. high": "297.6666", "3. low": "291.8400", "4. close": "296.1466", "5. volume": "24391400" }, "2019-07-02": { "1. open": "293.4866", "2. high": "296.0200", "3. low": "292.3046", "4. close": "293.4866", "5. volume": "13181160" }, "2019-07-01": { "1. open": "289.9400", "2. high": "294.9180", "3. low": "287.0266", "4. close": "293.1066", "5. volume": "14650450" }, "2019-06-28": { "1. open": "288.6733", "2. high": "289.3066", "3. low": "286.0133", "4. close": "287.1533", "5. volume": "20425790" }, "2019-06-27": { "1. open": "284.1133", "2. high": "290.1933", "3. low": "283.8484", "4. close": "287.7866", "5. volume": "13296000" }, "2019-06-26": { "1. open": "288.1666", "2. high": "289.5600", "3. low": "282.2133", "4. close": "283.9866", "5. volume": "18796730" }, "2019-06-25": { "1. open": "292.7266", "2. high": "294.7533", "3. low": "284.4046", "4. close": "289.0533", "5. volume": "34885450" }, "2019-06-24": { "1. open": "298.9333", "2. high": "301.7200", "3. low": "291.9666", "4. close": "292.9800", "5. volume": "29722390" }, "2019-06-21": { "1. open": "298.9333", "2. high": "302.3533", "3. low": "298.0466", "4. close": "299.8200", "5. volume": "66595070" }, "2019-06-20": { "1. open": "298.3000", "2. high": "300.7066", "3. low": "293.7400", "4. close": "299.6933", "5. volume": "24268030" }, "2019-06-19": { "1. open": "302.1000", "2. high": "302.1000", "3. low": "293.9182", "4. close": "297.6666", "5. volume": "55884560" }, "2019-06-18": { "1. open": "288.8000", "2. high": "300.0733", "3. low": "281.5800", "4. close": "298.3000", "5. volume": "32112150" }, "2019-06-17": { "1. open": "285.0000", "2. high": "288.6733", "3. low": "283.2266", "4. close": "287.5333", "5. volume": "13519340" }, "2019-06-14": { "1. open": "289.5600", "2. high": "292.6000", "3. low": "282.6380", "4. close": "284.2400", "5. volume": "21016960" }, "2019-06-13": { "1. open": "278.6666", "2. high": "291.7133", "3. low": "278.6666", "4. close": "290.7000", "5. volume": "23883640" }, "2019-06-12": { "1. open": "288.8000", "2. high": "293.9933", "3. low": "285.7600", "4. close": "288.1666", "5. volume": "18297990" }, "2019-06-11": { "1. open": "295.1333", "2. high": "295.6400", "3. low": "288.1666", "4. close": "288.1666", "5. volume": "17678490" }, "2019-06-10": { "1. open": "291.8400", "2. high": "294.1200", "3. low": "289.8148", "4. close": "291.8400", "5. volume": "8285257" }, "2019-06-07": { "1. open": "289.9400", "2. high": "293.3968", "3. low": "288.4200", "4. close": "290.5733", "5. volume": "13366960" }, "2019-06-06": { "1. open": "289.3066", "2. high": "293.4866", "3. low": "287.9133", "4. close": "290.1933", "5. volume": "12388990" }, "2019-06-05": { "1. open": "290.9533", "2. high": "294.6266", "3. low": "288.4200", "4. close": "288.6733", "5. volume": "17739610" }, "2019-06-04": { "1. open": "284.1133", "2. high": "291.3333", "3. low": "283.4800", "4. close": "289.8133", "5. volume": "17478640" }, "2019-06-03": { "1. open": "285.5066", "2. high": "286.3933", "3. low": "282.6326", "4. close": "285.1266", "5. volume": "12955450" }, "2019-05-31": { "1. open": "287.4066", "2. high": "287.4066", "3. low": "284.1133", "4. close": "286.7733", "5. volume": "19162190" }, "2019-05-30": { "1. open": "285.6333", "2. high": "289.0533", "3. low": "283.7726", "4. close": "288.1666", "5. volume": "18837420" }, "2019-05-29": { "1. open": "300.0733", "2. high": "300.5800", "3. low": "283.6066", "4. close": "286.0133", "5. volume": "42980340" }, "2019-05-28": { "1. open": "293.7400", "2. high": "302.7333", "3. low": "292.8533", "4. close": "301.7200", "5. volume": "29877410" }, "2019-05-24": { "1. open": "292.0933", "2. high": "295.8933", "3. low": "291.1567", "4. close": "293.8666", "5. volume": "12566240" }, "2019-05-23": { "1. open": "294.2466", "2. high": "294.2466", "3. low": "288.9266", "4. close": "291.0800", "5. volume": "20854160" }, "2019-05-22": { "1. open": "302.1000", "2. high": "302.3533", "3. low": "293.9933", "4. close": "294.7533", "5. volume": "21977460" }, "2019-05-21": { "1. open": "297.0333", "2. high": "301.9733", "3. low": "296.6533", "4. close": "300.0733", "5. volume": "11348200" }, "2019-05-20": { "1. open": "302.1000", "2. high": "303.4933", "3. low": "297.1600", "4. close": "297.2866", "5. volume": "43875280" }, "2019-05-17": { "1. open": "302.6066", "2. high": "303.2400", "3. low": "300.9600", "4. close": "303.2400", "5. volume": "9515778" }, "2019-05-16": { "1. open": "302.9866", "2. high": "304.0000", "3. low": "300.7497", "4. close": "303.7466", "5. volume": "18926270" }, "2019-05-15": { "1. open": "306.1533", "2. high": "308.6866", "3. low": "305.1007", "4. close": "308.6866", "5. volume": "11343940" }, "2019-05-14": { "1. open": "300.8333", "2. high": "307.4200", "3. low": "300.8333", "4. close": "306.5333", "5. volume": "17178370" }, "2019-05-13": { "1. open": "307.1666", "2. high": "307.1666", "3. low": "300.1113", "4. close": "301.2133", "5. volume": "16321140" }, "2019-05-10": { "1. open": "305.0133", "2. high": "308.4333", "3. low": "304.8866", "4. close": "306.6600", "5. volume": "10677560" }, "2019-05-09": { "1. open": "307.4200", "2. high": "308.3066", "3. low": "303.7466", "4. close": "304.7600", "5. volume": "24761500" }, "2019-05-08": { "1. open": "312.8666", "2. high": "313.5000", "3. low": "305.3135", "4. close": "308.4333", "5. volume": "18939700" }, "2019-05-07": { "1. open": "313.1200", "2. high": "315.7800", "3. low": "308.9400", "4. close": "312.8666", "5. volume": "19127890" }, "2019-05-03": { "1. open": "315.7800", "2. high": "316.1600", "3. low": "312.1066", "4. close": "313.3733", "5. volume": "10562720" }, "2019-05-02": { "1. open": "321.1000", "2. high": "321.1000", "3. low": "313.6266", "4. close": "314.3866", "5. volume": "12918280" }, "2019-05-01": { "1. open": "316.9200", "2. high": "319.5800", "3. low": "315.7800", "4. close": "317.6800", "5. volume": "10361430" }, "2019-04-30": { "1. open": "315.2733", "2. high": "316.8693", "3. low": "312.6576", "4. close": "316.4133", "5. volume": "18200000" }, "2019-04-29": { "1. open": "316.6666", "2. high": "317.3000", "3. low": "314.2600", "4. close": "314.5133", "5. volume": "11799000" }, "2019-04-26": { "1. open": "314.6400", "2. high": "317.8475", "3. low": "314.1102", "4. close": "316.6666", "5. volume": "17034710" }, "2019-04-25": { "1. open": "317.8066", "2. high": "319.0258", "3. low": "312.3600", "4. close": "314.6400", "5. volume": "21206640" }, "2019-04-24": { "1. open": "320.7200", "2. high": "321.2266", "3. low": "317.5533", "4. close": "318.6933", "5. volume": "13733630" }, "2019-04-23": { "1. open": "320.8466", "2. high": "321.8600", "3. low": "317.5533", "4. close": "320.4666", "5. volume": "28298230" }, "2019-04-18": { "1. open": "317.6800", "2. high": "319.2000", "3. low": "315.4000", "4. close": "316.7933", "5. volume": "11689780" }, "2019-04-17": { "1. open": "317.0466", "2. high": "319.3266", "3. low": "316.1600", "4. close": "317.0466", "5. volume": "15364260" }, "2019-04-16": { "1. open": "315.2733", "2. high": "317.6800", "3. low": "313.3733", "4. close": "316.2866", "5. volume": "18285650" }, "2019-04-15": { "1. open": "313.2466", "2. high": "316.1600", "3. low": "312.2333", "4. close": "315.7800", "5. volume": "18943820" }, "2019-04-12": { "1. open": "313.6266", "2. high": "314.8097", "3. low": "311.4733", "4. close": "312.9933", "5. volume": "19678040" }, "2019-04-11": { "1. open": "308.4333", "2. high": "315.9282", "3. low": "304.7600", "4. close": "314.5133", "5. volume": "28024510" }, "2019-04-10": { "1. open": "299.3133", "2. high": "308.8133", "3. low": "296.2733", "4. close": "306.9133", "5. volume": "40544220" }, "2019-04-09": { "1. open": "299.6933", "2. high": "303.3388", "3. low": "296.2733", "4. close": "296.2733", "5. volume": "26375500" }, "2019-04-08": { "1. open": "299.8200", "2. high": "302.9866", "3. low": "299.0600", "4. close": "301.4666", "5. volume": "16400150" }, "2019-04-05": { "1. open": "298.4266", "2. high": "301.7580", "3. low": "296.7800", "4. close": "300.0733", "5. volume": "23479520" }, "2019-04-04": { "1. open": "299.3133", "2. high": "300.9220", "3. low": "297.7933", "4. close": "299.1866", "5. volume": "20244790" }, "2019-04-03": { "1. open": "299.3133", "2. high": "301.2133", "3. low": "297.4133", "4. close": "299.6933", "5. volume": "27666710" }, "2019-04-02": { "1. open": "295.3866", "2. high": "297.5400", "3. low": "293.7400", "4. close": "295.1333", "5. volume": "14670350" }, "2019-04-01": { "1. open": "294.1200", "2. high": "299.3133", "3. low": "293.3600", "4. close": "295.1333", "5. volume": "13735830" }, "2019-03-29": { "1. open": "291.4600", "2. high": "297.5899", "3. low": "290.8266", "4. close": "293.9933", "5. volume": "25406210" }, "2019-03-28": { "1. open": "289.0533", "2. high": "292.7266", "3. low": "288.6733", "4. close": "290.0666", "5. volume": "15321230" }, "2019-03-27": { "1. open": "290.3200", "2. high": "291.3333", "3. low": "288.3541", "4. close": "289.0533", "5. volume": "19257030" }, "2019-03-26": { "1. open": "295.6400", "2. high": "296.7800", "3. low": "289.5600", "4. close": "289.6866", "5. volume": "15019870" }, "2019-03-25": { "1. open": "293.8666", "2. high": "295.2600", "3. low": "291.4600", "4. close": "294.8800", "5. volume": "9003742" }, "2019-03-22": { "1. open": "296.0200", "2. high": "299.6933", "3. low": "294.3733", "4. close": "295.3866", "5. volume": "13711290" }, "2019-03-21": { "1. open": "297.1600", "2. high": "297.1600", "3. low": "292.4733", "4. close": "295.3866", "5. volume": "16741170" }, "2019-03-20": { "1. open": "300.9600", "2. high": "302.8600", "3. low": "296.4000", "4. close": "297.0333", "5. volume": "16882990" }, "2019-03-19": { "1. open": "297.4133", "2. high": "301.8466", "3. low": "297.2866", "4. close": "300.0733", "5. volume": "12720020" }, "2019-03-18": { "1. open": "290.5733", "2. high": "298.8066", "3. low": "289.5600", "4. close": "298.1733", "5. volume": "14789500" }, "2019-03-15": { "1. open": "289.4333", "2. high": "291.5866", "3. low": "288.1666", "4. close": "290.5733", "5. volume": "23442310" }, "2019-03-14": { "1. open": "290.1933", "2. high": "292.2200", "3. low": "287.9133", "4. close": "289.1800", "5. volume": "12708840" }, "2019-03-13": { "1. open": "289.5600", "2. high": "290.5733", "3. low": "286.9633", "4. close": "290.5733", "5. volume": "12893400" }, "2019-03-12": { "1. open": "290.4466", "2. high": "290.9533", "3. low": "287.2116", "4. close": "289.1800", "5. volume": "13720030" }, "2019-03-11": { "1. open": "291.8400", "2. high": "293.6133", "3. low": "288.1666", "4. close": "288.1666", "5. volume": "12792590" }, "2019-03-08": { "1. open": "294.7533", "2. high": "295.5133", "3. low": "289.4333", "4. close": "289.4333", "5. volume": "18069640" }, "2019-03-07": { "1. open": "294.2466", "2. high": "297.4133", "3. low": "293.9705", "4. close": "296.7800", "5. volume": "28649180" }, "2019-03-06": { "1. open": "295.8933", "2. high": "296.5266", "3. low": "291.4600", "4. close": "294.2466", "5. volume": "17943400" }, "2019-03-05": { "1. open": "290.8266", "2. high": "294.8800", "3. low": "289.6866", "4. close": "293.7400", "5. volume": "19075880" }, "2019-03-04": { "1. open": "290.1933", "2. high": "292.4644", "3. low": "289.3066", "4. close": "290.3200", "5. volume": "20941750" }, "2019-03-01": { "1. open": "286.9000", "2. high": "291.4600", "3. low": "284.0158", "4. close": "290.4466", "5. volume": "20814320" }, "2019-02-28": { "1. open": "290.8266", "2. high": "290.8266", "3. low": "286.2666", "4. close": "286.2666", "5. volume": "26524930" }, "2019-02-27": { "1. open": "289.9400", "2. high": "291.0800", "3. low": "285.2533", "4. close": "290.1933", "5. volume": "18338440" }, "2019-02-26": { "1. open": "281.2000", "2. high": "290.1933", "3. low": "280.1866", "4. close": "289.3066", "5. volume": "21420390" }, "2019-02-25": { "1. open": "283.1000", "2. high": "284.4933", "3. low": "280.8200", "4. close": "282.9733", "5. volume": "15953120" }, "2019-02-22": { "1. open": "285.2533", "2. high": "286.2666", "3. low": "281.2000", "4. close": "282.2133", "5. volume": "22303430" }, "2019-02-21": { "1. open": "288.8000", "2. high": "290.0666", "3. low": "284.6200", "4. close": "286.3933", "5. volume": "18121720" }, "2019-02-20": { "1. open": "285.0000", "2. high": "290.1300", "3. low": "279.6800", "4. close": "288.0400", "5. volume": "25735590" }, "2019-02-19": { "1. open": "282.4666", "2. high": "288.4200", "3. low": "281.2000", "4. close": "287.0266", "5. volume": "17722890" }, "2019-02-18": { "1. open": "282.7200", "2. high": "284.7466", "3. low": "281.0733", "4. close": "282.8466", "5. volume": "10265000" }, "2019-02-15": { "1. open": "273.9800", "2. high": "287.2800", "3. low": "272.8400", "4. close": "283.9866", "5. volume": "22771660" }, "2019-02-14": { "1. open": "278.2866", "2. high": "280.6933", "3. low": "274.3600", "4. close": "276.0066", "5. volume": "24612880" }, "2019-02-13": { "1. open": "282.8466", "2. high": "283.7320", "3. low": "276.3866", "4. close": "277.6533", "5. volume": "20663330" }, "2019-02-12": { "1. open": "287.9133", "2. high": "287.9133", "3. low": "281.3266", "4. close": "283.1000", "5. volume": "15342310" }, "2019-02-11": { "1. open": "285.0000", "2. high": "286.1400", "3. low": "282.3400", "4. close": "285.0000", "5. volume": "12813520" }, "2019-02-08": { "1. open": "287.6600", "2. high": "289.1800", "3. low": "283.1000", "4. close": "283.9866", "5. volume": "12947560" }, "2019-02-07": { "1. open": "290.9533", "2. high": "293.3600", "3. low": "288.0096", "4. close": "288.5466", "5. volume": "14845400" }, "2019-02-06": { "1. open": "286.3933", "2. high": "292.7824", "3. low": "285.5066", "4. close": "290.9533", "5. volume": "24974500" }, "2019-02-05": { "1. open": "280.5666", "2. high": "290.7000", "3. low": "279.5533", "4. close": "285.8866", "5. volume": "15888670" }, "2019-02-04": { "1. open": "280.1866", "2. high": "282.4666", "3. low": "279.9333", "4. close": "280.5666", "5. volume": "14110150" }, "2019-02-01": { "1. open": "283.4800", "2. high": "283.8600", "3. low": "278.9630", "4. close": "281.2000", "5. volume": "15582480" }, "2019-01-31": { "1. open": "282.0866", "2. high": "283.8600", "3. low": "280.3133", "4. close": "282.5933", "5. volume": "19180030" }, "2019-01-30": { "1. open": "280.1866", "2. high": "283.6066", "3. low": "277.9066", "4. close": "282.7200", "5. volume": "16191170" }, "2019-01-29": { "1. open": "282.4666", "2. high": "283.2266", "3. low": "279.3000", "4. close": "279.8066", "5. volume": "31098240" }, "2019-01-28": { "1. open": "284.6200", "2. high": "284.8733", "3. low": "277.0200", "4. close": "279.9333", "5. volume": "19186640" }, "2019-01-25": { "1. open": "281.8333", "2. high": "286.3933", "3. low": "280.6933", "4. close": "284.8733", "5. volume": "12872630" }, "2019-01-24": { "1. open": "281.8333", "2. high": "284.6200", "3. low": "280.8200", "4. close": "282.2133", "5. volume": "12318290" }, "2019-01-23": { "1. open": "280.1866", "2. high": "285.3800", "3. low": "277.5266", "4. close": "283.2266", "5. volume": "18411020" }, "2019-01-22": { "1. open": "279.1733", "2. high": "282.3400", "3. low": "276.8933", "4. close": "279.1733", "5. volume": "17073710" }, "2019-01-21": { "1. open": "283.3533", "2. high": "283.9866", "3. low": "276.3866", "4. close": "279.5533", "5. volume": "18585620" }, "2019-01-18": { "1. open": "279.8066", "2. high": "285.5066", "3. low": "278.6666", "4. close": "284.3666", "5. volume": "31314680" }, "2019-01-17": { "1. open": "277.7800", "2. high": "279.0352", "3. low": "273.8533", "4. close": "277.5266", "5. volume": "12886250" }, "2019-01-16": { "1. open": "276.2600", "2. high": "280.4400", "3. low": "275.5000", "4. close": "279.1733", "5. volume": "20759600" }, "2019-01-15": { "1. open": "277.4000", "2. high": "278.0333", "3. low": "272.5866", "4. close": "276.2600", "5. volume": "28164360" }, "2019-01-14": { "1. open": "274.8666", "2. high": "277.7800", "3. low": "272.9666", "4. close": "276.1333", "5. volume": "25890770" }, "2019-01-11": { "1. open": "274.1066", "2. high": "277.6533", "3. low": "271.3200", "4. close": "276.1333", "5. volume": "21691180" }, "2019-01-10": { "1. open": "270.8133", "2. high": "277.1466", "3. low": "268.4066", "4. close": "274.1066", "5. volume": "31312570" }, "2019-01-09": { "1. open": "269.8000", "2. high": "272.2066", "3. low": "264.7333", "4. close": "268.2800", "5. volume": "28466390" }, "2019-01-08": { "1. open": "255.8666", "2. high": "267.6466", "3. low": "254.6000", "4. close": "263.5933", "5. volume": "30786700" }, "2019-01-07": { "1. open": "251.1800", "2. high": "257.1333", "3. low": "250.2300", "4. close": "256.5000", "5. volume": "35072800" }, "2019-01-04": { "1. open": "252.6366", "2. high": "253.8400", "3. low": "249.0266", "4. close": "250.0400", "5. volume": "24514150" }, "2019-01-03": { "1. open": "241.9333", "2. high": "253.2700", "3. low": "240.4484", "4. close": "252.5100", "5. volume": "35018290" }, "2019-01-02": { "1. open": "239.9066", "2. high": "243.7700", "3. low": "238.2600", "4. close": "242.6300", "5. volume": "27393360" }, "2018-12-31": { "1. open": "243.5166", "2. high": "245.6700", "3. low": "240.6474", "4. close": "240.7933", "5. volume": "8216984" }, "2018-12-28": { "1. open": "236.9300", "2. high": "246.4300", "3. low": "236.9300", "4. close": "243.3266", "5. volume": "11166420" }, "2018-12-27": { "1. open": "245.3533", "2. high": "246.3666", "3. low": "237.8800", "4. close": "240.0966", "5. volume": "14898460" }, "2018-12-24": { "1. open": "243.0100", "2. high": "244.2766", "3. low": "239.4760", "4. close": "240.6666", "5. volume": "3970130" }, "2018-12-21": { "1. open": "241.1733", "2. high": "246.4933", "3. low": "240.4766", "4. close": "245.4166", "5. volume": "33952540" }, "2018-12-20": { "1. open": "242.2500", "2. high": "244.9733", "3. low": "239.4000", "4. close": "243.0733", "5. volume": "21494850" }, "2018-12-19": { "1. open": "244.7833", "2. high": "250.8000", "3. low": "243.4394", "4. close": "244.4033", "5. volume": "19653780" }, "2018-12-18": { "1. open": "242.2500", "2. high": "249.9133", "3. low": "241.4266", "4. close": "245.9866", "5. volume": "24963990" }, "2018-12-17": { "1. open": "244.4666", "2. high": "245.1000", "3. low": "240.7933", "4. close": "240.9833", "5. volume": "14907110" }, "2018-12-14": { "1. open": "249.8500", "2. high": "252.6366", "3. low": "242.7566", "4. close": "244.3400", "5. volume": "22458320" }, "2018-12-13": { "1. open": "249.2166", "2. high": "252.2566", "3. low": "247.6333", "4. close": "251.5600", "5. volume": "13031160" }, "2018-12-12": { "1. open": "249.0266", "2. high": "254.3466", "3. low": "247.5066", "4. close": "249.7233", "5. volume": "28372390" }, "2018-12-11": { "1. open": "248.5833", "2. high": "252.8266", "3. low": "245.1000", "4. close": "249.8500", "5. volume": "22299500" }, "2018-12-10": { "1. open": "253.4600", "2. high": "253.7133", "3. low": "248.3933", "4. close": "248.8366", "5. volume": "30642970" }, "2018-12-07": { "1. open": "250.5466", "2. high": "258.4000", "3. low": "250.2933", "4. close": "252.1300", "5. volume": "37014180" }, "2018-12-06": { "1. open": "251.4333", "2. high": "252.1300", "3. low": "243.4533", "4. close": "245.4166", "5. volume": "25936140" }, "2018-12-05": { "1. open": "247.3800", "2. high": "254.7266", "3. low": "245.4166", "4. close": "252.0666", "5. volume": "25528000" }, "2018-12-04": { "1. open": "250.8000", "2. high": "253.1433", "3. low": "242.8833", "4. close": "249.5333", "5. volume": "35899780" }, "2018-12-03": { "1. open": "253.3333", "2. high": "255.3600", "3. low": "249.8500", "4. close": "250.1033", "5. volume": "25937980" }, "2018-11-30": { "1. open": "252.8900", "2. high": "254.6000", "3. low": "248.7100", "4. close": "250.2300", "5. volume": "36461720" }, "2018-11-29": { "1. open": "252.0666", "2. high": "254.7266", "3. low": "247.8233", "4. close": "253.3333", "5. volume": "28144510" }, "2018-11-28": { "1. open": "253.2700", "2. high": "254.4733", "3. low": "249.8500", "4. close": "249.8500", "5. volume": "18540700" }, "2018-11-27": { "1. open": "253.7133", "2. high": "254.6000", "3. low": "245.7966", "4. close": "251.1800", "5. volume": "25153300" }, "2018-11-26": { "1. open": "257.6400", "2. high": "260.5533", "3. low": "254.0933", "4. close": "254.0933", "5. volume": "16208120" }, "2018-11-23": { "1. open": "255.4866", "2. high": "258.7800", "3. low": "254.8533", "4. close": "255.9933", "5. volume": "26002980" }, "2018-11-22": { "1. open": "262.5800", "2. high": "262.9600", "3. low": "254.6000", "4. close": "254.9800", "5. volume": "27832090" }, "2018-11-21": { "1. open": "258.9066", "2. high": "265.7466", "3. low": "258.4000", "4. close": "262.4533", "5. volume": "30181410" }, "2018-11-20": { "1. open": "259.0333", "2. high": "262.3266", "3. low": "257.5133", "4. close": "258.4000", "5. volume": "15904540" }, "2018-11-19": { "1. open": "258.2733", "2. high": "263.7200", "3. low": "257.5133", "4. close": "260.1733", "5. volume": "17771310" }, "2018-11-16": { "1. open": "257.7666", "2. high": "262.4533", "3. low": "257.3866", "4. close": "258.2733", "5. volume": "21301230" }, "2018-11-15": { "1. open": "268.9133", "2. high": "271.5733", "3. low": "254.1554", "4. close": "257.2600", "5. volume": "32090410" }, "2018-11-14": { "1. open": "271.4466", "2. high": "271.5733", "3. low": "266.7600", "4. close": "269.0400", "5. volume": "16992580" }, "2018-11-13": { "1. open": "272.4600", "2. high": "275.3733", "3. low": "271.0666", "4. close": "271.3200", "5. volume": "18894070" }, "2018-11-12": { "1. open": "277.9066", "2. high": "279.3012", "3. low": "270.5600", "4. close": "272.5866", "5. volume": "16518230" }, "2018-11-09": { "1. open": "276.3866", "2. high": "278.4133", "3. low": "272.9666", "4. close": "277.0200", "5. volume": "12848340" }, "2018-11-08": { "1. open": "272.3333", "2. high": "278.7933", "3. low": "271.7000", "4. close": "276.8933", "5. volume": "13598430" }, "2018-11-07": { "1. open": "270.8133", "2. high": "275.6760", "3. low": "269.8000", "4. close": "273.2200", "5. volume": "13166380" }, "2018-11-06": { "1. open": "274.4866", "2. high": "274.7400", "3. low": "268.6100", "4. close": "268.7866", "5. volume": "14711380" }, "2018-11-05": { "1. open": "273.6000", "2. high": "277.7800", "3. low": "272.4600", "4. close": "275.3733", "5. volume": "12805650" }, "2018-11-02": { "1. open": "277.5266", "2. high": "277.5266", "3. low": "273.6000", "4. close": "273.7266", "5. volume": "15976310" }, "2018-11-01": { "1. open": "269.4200", "2. high": "278.6666", "3. low": "267.9000", "4. close": "276.0066", "5. volume": "25917350" }, "2018-10-31": { "1. open": "273.9800", "2. high": "274.1066", "3. low": "268.1533", "4. close": "270.1800", "5. volume": "19006110" }, "2018-10-30": { "1. open": "266.8866", "2. high": "273.8533", "3. low": "266.8866", "4. close": "272.3333", "5. volume": "16008520" }, "2018-10-29": { "1. open": "269.5466", "2. high": "271.4466", "3. low": "264.5876", "4. close": "269.1666", "5. volume": "32637690" }, "2018-10-26": { "1. open": "271.9533", "2. high": "273.6000", "3. low": "267.1400", "4. close": "269.5466", "5. volume": "13849560" }, "2018-10-25": { "1. open": "271.7000", "2. high": "274.2333", "3. low": "269.4200", "4. close": "272.7133", "5. volume": "24969760" }, "2018-10-24": { "1. open": "272.7133", "2. high": "276.1333", "3. low": "271.3453", "4. close": "272.7133", "5. volume": "28675770" }, "2018-10-23": { "1. open": "268.4066", "2. high": "272.5866", "3. low": "266.3800", "4. close": "271.4466", "5. volume": "28908560" }, "2018-10-22": { "1. open": "271.1933", "2. high": "274.2333", "3. low": "267.2666", "4. close": "269.8000", "5. volume": "16570460" }, "2018-10-19": { "1. open": "264.2266", "2. high": "271.8266", "3. low": "264.2266", "4. close": "271.8266", "5. volume": "24370520" }, "2018-10-18": { "1. open": "267.2666", "2. high": "268.4066", "3. low": "264.1333", "4. close": "264.8600", "5. volume": "27421740" }, "2018-10-17": { "1. open": "264.6066", "2. high": "268.5333", "3. low": "260.6800", "4. close": "264.4800", "5. volume": "28344320" }, "2018-10-16": { "1. open": "273.4733", "2. high": "273.6000", "3. low": "259.3660", "4. close": "264.2266", "5. volume": "46598860" }, "2018-10-15": { "1. open": "275.2466", "2. high": "277.6533", "3. low": "273.6000", "4. close": "273.6000", "5. volume": "28469830" }, "2018-10-12": { "1. open": "277.2733", "2. high": "279.4266", "3. low": "273.6000", "4. close": "274.7400", "5. volume": "47397700" }, "2018-10-11": { "1. open": "269.8000", "2. high": "281.2000", "3. low": "268.6600", "4. close": "276.5133", "5. volume": "84950450" }, "2018-10-10": { "1. open": "272.3333", "2. high": "277.1466", "3. low": "271.7000", "4. close": "273.8533", "5. volume": "31597540" }, "2018-10-09": { "1. open": "266.3800", "2. high": "273.8533", "3. low": "264.9866", "4. close": "272.7133", "5. volume": "31641620" }, "2018-10-08": { "1. open": "269.1666", "2. high": "270.4650", "3. low": "265.7466", "4. close": "266.1266", "5. volume": "36054410" }, "2018-10-05": { "1. open": "271.1933", "2. high": "274.1066", "3. low": "270.0533", "4. close": "272.0800", "5. volume": "54356460" }, "2018-10-04": { "1. open": "270.0533", "2. high": "274.4866", "3. low": "267.3933", "4. close": "270.3066", "5. volume": "52578650" }, "2018-10-03": { "1. open": "281.8333", "2. high": "291.3333", "3. low": "268.5333", "4. close": "272.3333", "5. volume": "126816200" }, "2018-10-02": { "1. open": "297.6666", "2. high": "298.6166", "3. low": "293.6133", "4. close": "297.9200", "5. volume": "43102920" }, "2018-10-01": { "1. open": "303.3666", "2. high": "306.7866", "3. low": "297.9200", "4. close": "299.8200", "5. volume": "39841580" }, "2018-09-28": { "1. open": "305.2666", "2. high": "306.6600", "3. low": "302.7270", "4. close": "303.7466", "5. volume": "20094640" }, "2018-09-27": { "1. open": "308.1800", "2. high": "309.3200", "3. low": "304.1266", "4. close": "306.0266", "5. volume": "15020160" }, "2018-09-26": { "1. open": "306.6600", "2. high": "310.9603", "3. low": "305.8117", "4. close": "308.9400", "5. volume": "21789340" }, "2018-09-25": { "1. open": "302.6066", "2. high": "306.7866", "3. low": "301.3464", "4. close": "305.9000", "5. volume": "27912500" }, "2018-09-24": { "1. open": "299.3133", "2. high": "304.5066", "3. low": "298.3000", "4. close": "303.2400", "5. volume": "10668840" }, "2018-09-21": { "1. open": "303.2400", "2. high": "304.0000", "3. low": "299.4400", "4. close": "299.9466", "5. volume": "30831730" }, "2018-09-20": { "1. open": "298.3000", "2. high": "302.6527", "3. low": "297.7933", "4. close": "302.6066", "5. volume": "22677090" }, "2018-09-19": { "1. open": "297.4133", "2. high": "301.0866", "3. low": "294.8800", "4. close": "298.6800", "5. volume": "17503040" }, "2018-09-18": { "1. open": "298.6800", "2. high": "301.3336", "3. low": "296.2733", "4. close": "297.7933", "5. volume": "18781620" }, "2018-09-17": { "1. open": "296.1466", "2. high": "298.5533", "3. low": "294.2466", "4. close": "297.7933", "5. volume": "27238960" }, "2018-09-14": { "1. open": "297.7933", "2. high": "299.0600", "3. low": "296.1466", "4. close": "296.7800", "5. volume": "29866280" }, "2018-09-13": { "1. open": "300.8333", "2. high": "301.3400", "3. low": "296.6533", "4. close": "297.0333", "5. volume": "23002940" }, "2018-09-12": { "1. open": "299.4400", "2. high": "304.7600", "3. low": "299.4083", "4. close": "301.2133", "5. volume": "21254430" }, "2018-09-11": { "1. open": "304.2533", "2. high": "304.3800", "3. low": "298.0466", "4. close": "299.9466", "5. volume": "22170490" }, "2018-09-10": { "1. open": "303.6200", "2. high": "305.6466", "3. low": "301.4666", "4. close": "304.5066", "5. volume": "16973900" }, "2018-09-07": { "1. open": "304.0000", "2. high": "305.3933", "3. low": "299.8200", "4. close": "302.6066", "5. volume": "24957260" }, "2018-09-06": { "1. open": "303.7466", "2. high": "307.6733", "3. low": "303.3666", "4. close": "303.8733", "5. volume": "41452280" }, "2018-09-05": { "1. open": "307.6733", "2. high": "309.3200", "3. low": "302.7270", "4. close": "304.3800", "5. volume": "19636450" }, "2018-09-04": { "1. open": "310.2066", "2. high": "311.2200", "3. low": "306.7866", "4. close": "308.4333", "5. volume": "16527060" }, "2018-09-03": { "1. open": "312.2333", "2. high": "313.6906", "3. low": "309.7063", "4. close": "310.3333", "5. volume": "12446280" }, "2018-08-31": { "1. open": "309.9533", "2. high": "314.8933", "3. low": "309.3200", "4. close": "312.2333", "5. volume": "34051400" }, "2018-08-30": { "1. open": "316.1600", "2. high": "316.4133", "3. low": "309.0666", "4. close": "309.9533", "5. volume": "26159410" }, "2018-08-29": { "1. open": "327.1800", "2. high": "327.9400", "3. low": "316.0333", "4. close": "316.5400", "5. volume": "37878350" }, "2018-08-28": { "1. open": "324.5200", "2. high": "329.4600", "3. low": "323.6216", "4. close": "327.0533", "5. volume": "17221830" }, "2018-08-24": { "1. open": "320.4666", "2. high": "324.6236", "3. low": "319.4533", "4. close": "322.4933", "5. volume": "14863430" }, "2018-08-23": { "1. open": "324.3933", "2. high": "324.7733", "3. low": "320.0866", "4. close": "321.3533", "5. volume": "15729590" }, "2018-08-22": { "1. open": "321.8600", "2. high": "326.9266", "3. low": "321.7333", "4. close": "324.3933", "5. volume": "17902360" }, "2018-08-21": { "1. open": "323.1266", "2. high": "326.1666", "3. low": "321.7333", "4. close": "323.0000", "5. volume": "18678420" }, "2018-08-20": { "1. open": "324.2666", "2. high": "328.5733", "3. low": "323.2533", "4. close": "324.1400", "5. volume": "12709240" }, "2018-08-17": { "1. open": "323.8866", "2. high": "327.4333", "3. low": "322.7466", "4. close": "324.9000", "5. volume": "18086030" }, "2018-08-16": { "1. open": "322.4933", "2. high": "325.6600", "3. low": "321.3533", "4. close": "324.5200", "5. volume": "19630580" }, "2018-08-15": { "1. open": "330.0933", "2. high": "330.0933", "3. low": "320.0866", "4. close": "322.3666", "5. volume": "30995000" }, "2018-08-14": { "1. open": "333.5133", "2. high": "334.5266", "3. low": "327.9400", "4. close": "329.3333", "5. volume": "19145980" }, "2018-08-13": { "1. open": "335.6666", "2. high": "337.1866", "3. low": "332.1200", "4. close": "332.8800", "5. volume": "17321850" }, "2018-08-10": { "1. open": "335.0333", "2. high": "337.9466", "3. low": "334.1466", "4. close": "337.1866", "5. volume": "19932020" }, "2018-08-09": { "1. open": "332.2466", "2. high": "337.1866", "3. low": "331.8666", "4. close": "335.6666", "5. volume": "15799950" }, "2018-08-08": { "1. open": "329.3333", "2. high": "332.6266", "3. low": "328.3200", "4. close": "331.9933", "5. volume": "23048730" }, "2018-08-07": { "1. open": "328.0666", "2. high": "335.1600", "3. low": "327.9400", "4. close": "329.3333", "5. volume": "24346200" }, "2018-08-06": { "1. open": "329.7133", "2. high": "330.4439", "3. low": "327.3066", "4. close": "328.5733", "5. volume": "28775560" }, "2018-08-03": { "1. open": "326.8000", "2. high": "330.0933", "3. low": "325.6600", "4. close": "328.7000", "5. volume": "16208280" }, "2018-08-02": { "1. open": "326.6733", "2. high": "327.6866", "3. low": "324.6466", "4. close": "326.2933", "5. volume": "20659720" }, "2018-08-01": { "1. open": "329.2066", "2. high": "329.7133", "3. low": "322.8733", "4. close": "326.5466", "5. volume": "22822050" }, "2018-07-31": { "1. open": "324.9000", "2. high": "331.9933", "3. low": "324.3933", "4. close": "329.7133", "5. volume": "34063240" }, "2018-07-30": { "1. open": "324.6466", "2. high": "327.1800", "3. low": "323.6333", "4. close": "324.1400", "5. volume": "14447010" }, "2018-07-27": { "1. open": "327.4333", "2. high": "328.7000", "3. low": "325.1533", "4. close": "326.2933", "5. volume": "15976580" }, "2018-07-26": { "1. open": "326.8000", "2. high": "327.1800", "3. low": "324.7733", "4. close": "326.1666", "5. volume": "18123200" }, "2018-07-25": { "1. open": "324.1400", "2. high": "326.9266", "3. low": "323.0000", "4. close": "326.1666", "5. volume": "17527740" }, "2018-07-24": { "1. open": "327.6866", "2. high": "328.4466", "3. low": "323.1266", "4. close": "324.2666", "5. volume": "26617380" }, "2018-07-23": { "1. open": "327.4333", "2. high": "327.5600", "3. low": "324.9228", "4. close": "326.6733", "5. volume": "10845820" }, "2018-07-20": { "1. open": "326.5466", "2. high": "328.8266", "3. low": "325.7866", "4. close": "327.8133", "5. volume": "14086350" }, "2018-07-19": { "1. open": "324.5200", "2. high": "328.9648", "3. low": "324.5200", "4. close": "326.5466", "5. volume": "15756940" }, "2018-07-18": { "1. open": "326.6733", "2. high": "326.9912", "3. low": "323.8866", "4. close": "324.7733", "5. volume": "18965840" }, "2018-07-17": { "1. open": "323.1266", "2. high": "325.6600", "3. low": "322.3666", "4. close": "324.9000", "5. volume": "30377990" }, "2018-07-16": { "1. open": "324.0133", "2. high": "325.2800", "3. low": "321.1000", "4. close": "322.7466", "5. volume": "24795270" }, "2018-07-13": { "1. open": "324.7733", "2. high": "325.6600", "3. low": "323.1266", "4. close": "323.5066", "5. volume": "14816720" }, "2018-07-12": { "1. open": "323.0000", "2. high": "324.6527", "3. low": "320.9618", "4. close": "323.5066", "5. volume": "18805510" }, "2018-07-11": { "1. open": "322.3666", "2. high": "324.7733", "3. low": "321.7333", "4. close": "322.4933", "5. volume": "20214720" }, "2018-07-10": { "1. open": "326.8000", "2. high": "326.8000", "3. low": "322.6200", "4. close": "322.6200", "5. volume": "42668970" }, "2018-07-09": { "1. open": "329.4600", "2. high": "331.6133", "3. low": "327.3066", "4. close": "329.2066", "5. volume": "16361130" }, "2018-07-06": { "1. open": "329.0800", "2. high": "330.4733", "3. low": "327.9400", "4. close": "329.4600", "5. volume": "11157590" }, "2018-07-05": { "1. open": "326.1666", "2. high": "329.0800", "3. low": "323.7600", "4. close": "328.7000", "5. volume": "20491210" }, "2018-07-04": { "1. open": "326.8000", "2. high": "328.1933", "3. low": "325.2800", "4. close": "325.7866", "5. volume": "18893090" }, "2018-07-03": { "1. open": "326.1666", "2. high": "327.5600", "3. low": "323.8866", "4. close": "327.5600", "5. volume": "20070620" }, "2018-07-02": { "1. open": "324.2666", "2. high": "327.4333", "3. low": "323.0000", "4. close": "324.3933", "5. volume": "35115600" }, "2018-06-29": { "1. open": "327.4333", "2. high": "330.7266", "3. low": "325.1533", "4. close": "325.1533", "5. volume": "20496320" }, "2018-06-28": { "1. open": "322.7466", "2. high": "326.4200", "3. low": "322.6174", "4. close": "325.6600", "5. volume": "21239460" }, "2018-06-27": { "1. open": "325.9133", "2. high": "326.8000", "3. low": "323.3800", "4. close": "325.2800", "5. volume": "24523580" }, "2018-06-26": { "1. open": "331.8666", "2. high": "332.2466", "3. low": "324.1400", "4. close": "325.7866", "5. volume": "32015590" }, "2018-06-25": { "1. open": "331.2333", "2. high": "332.5000", "3. low": "326.6733", "4. close": "330.7266", "5. volume": "23159760" }, "2018-06-22": { "1. open": "324.0133", "2. high": "332.3106", "3. low": "323.5066", "4. close": "331.4866", "5. volume": "23402040" }, "2018-06-21": { "1. open": "330.4733", "2. high": "330.9800", "3. low": "323.3800", "4. close": "324.2666", "5. volume": "22962380" }, "2018-06-20": { "1. open": "325.7866", "2. high": "329.9666", "3. low": "324.2666", "4. close": "328.5733", "5. volume": "27978920" }, "2018-06-19": { "1. open": "323.0000", "2. high": "326.6733", "3. low": "321.7333", "4. close": "324.2666", "5. volume": "28226130" }, "2018-06-18": { "1. open": "325.9133", "2. high": "326.1666", "3. low": "322.7466", "4. close": "324.6466", "5. volume": "20436020" }, "2018-06-15": { "1. open": "317.8066", "2. high": "330.2200", "3. low": "316.7496", "4. close": "322.7466", "5. volume": "69398750" }, "2018-06-14": { "1. open": "314.1333", "2. high": "317.9333", "3. low": "312.7970", "4. close": "316.4133", "5. volume": "36429030" }, "2018-06-13": { "1. open": "315.5266", "2. high": "317.4868", "3. low": "314.7666", "4. close": "315.1466", "5. volume": "18513460" }, "2018-06-12": { "1. open": "315.9066", "2. high": "316.4133", "3. low": "313.2466", "4. close": "316.0333", "5. volume": "23383960" }, "2018-06-11": { "1. open": "314.5133", "2. high": "317.7918", "3. low": "311.8533", "4. close": "315.5266", "5. volume": "30164950" }, "2018-06-08": { "1. open": "312.8666", "2. high": "314.1333", "3. low": "307.8000", "4. close": "314.0066", "5. volume": "34624240" }, "2018-06-07": { "1. open": "316.6666", "2. high": "316.6666", "3. low": "311.7266", "4. close": "314.0066", "5. volume": "29170460" }, "2018-06-06": { "1. open": "313.6266", "2. high": "314.6400", "3. low": "311.7900", "4. close": "312.7400", "5. volume": "18023340" }, "2018-06-05": { "1. open": "311.3466", "2. high": "313.7533", "3. low": "310.2066", "4. close": "313.1200", "5. volume": "16311010" }, "2018-06-04": { "1. open": "312.2333", "2. high": "314.1333", "3. low": "311.4733", "4. close": "313.1200", "5. volume": "15746910" }, "2018-06-01": { "1. open": "313.1200", "2. high": "316.1600", "3. low": "311.2200", "4. close": "311.4733", "5. volume": "17522350" }, "2018-05-31": { "1. open": "312.3600", "2. high": "316.2866", "3. low": "310.7133", "4. close": "311.2200", "5. volume": "51012660" }, "2018-05-30": { "1. open": "311.0933", "2. high": "311.6000", "3. low": "308.9527", "4. close": "309.8266", "5. volume": "23757540" }, "2018-05-29": { "1. open": "309.5733", "2. high": "311.7266", "3. low": "307.2933", "4. close": "310.9666", "5. volume": "23561310" }, "2018-05-25": { "1. open": "313.2466", "2. high": "314.8933", "3. low": "307.8000", "4. close": "311.3466", "5. volume": "52410430" }, "2018-05-24": { "1. open": "312.7400", "2. high": "313.5000", "3. low": "309.5733", "4. close": "311.0933", "5. volume": "19448760" }, "2018-05-23": { "1. open": "314.1333", "2. high": "315.9066", "3. low": "310.8400", "4. close": "311.9800", "5. volume": "24280230" }, "2018-05-22": { "1. open": "316.4133", "2. high": "318.1930", "3. low": "313.5000", "4. close": "313.5000", "5. volume": "21884110" }, "2018-05-21": { "1. open": "314.1333", "2. high": "317.3000", "3. low": "313.2466", "4. close": "317.1733", "5. volume": "31165850" }, "2018-05-18": { "1. open": "313.8800", "2. high": "314.5133", "3. low": "308.9400", "4. close": "311.3466", "5. volume": "42936180" }, "2018-05-17": { "1. open": "310.4600", "2. high": "315.0833", "3. low": "310.2066", "4. close": "313.6266", "5. volume": "25323960" }, "2018-05-16": { "1. open": "312.6133", "2. high": "313.8416", "3. low": "311.8533", "4. close": "312.3600", "5. volume": "29870000" }, "2018-05-15": { "1. open": "311.6000", "2. high": "314.6400", "3. low": "309.1933", "4. close": "312.7400", "5. volume": "32455530" }, "2018-05-14": { "1. open": "312.3600", "2. high": "313.6266", "3. low": "308.0533", "4. close": "311.3466", "5. volume": "27689570" }, "2018-05-11": { "1. open": "308.9400", "2. high": "312.7400", "3. low": "308.0533", "4. close": "312.3600", "5. volume": "28279140" }, "2018-05-10": { "1. open": "306.5333", "2. high": "310.2066", "3. low": "306.5333", "4. close": "309.3200", "5. volume": "23041380" }, "2018-05-09": { "1. open": "303.7466", "2. high": "306.5333", "3. low": "303.4933", "4. close": "306.2800", "5. volume": "31236460" }, "2018-05-08": { "1. open": "305.9000", "2. high": "306.9133", "3. low": "301.5933", "4. close": "303.8733", "5. volume": "47022180" }, "2018-05-04": { "1. open": "303.2400", "2. high": "305.6466", "3. low": "302.2266", "4. close": "304.8866", "5. volume": "38708010" }, "2018-05-03": { "1. open": "299.5666", "2. high": "304.0000", "3. low": "299.5666", "4. close": "302.8600", "5. volume": "28769900" }, "2018-05-02": { "1. open": "300.5800", "2. high": "301.6566", "3. low": "297.1600", "4. close": "299.6933", "5. volume": "32496120" }, "2018-05-01": { "1. open": "297.0333", "2. high": "299.8200", "3. low": "296.5266", "4. close": "297.6666", "5. volume": "19881360" }, "2018-04-30": { "1. open": "295.1333", "2. high": "303.3666", "3. low": "287.7866", "4. close": "298.8066", "5. volume": "74105160" }, "2018-04-27": { "1. open": "301.4666", "2. high": "301.8466", "3. low": "298.5533", "4. close": "301.5933", "5. volume": "38396180" }, "2018-04-26": { "1. open": "303.7466", "2. high": "304.3800", "3. low": "300.3266", "4. close": "300.8333", "5. volume": "25838680" }, "2018-04-25": { "1. open": "300.9600", "2. high": "303.8138", "3. low": "300.3266", "4. close": "303.2400", "5. volume": "25236770" }, "2018-04-24": { "1. open": "303.4933", "2. high": "306.5333", "3. low": "300.4533", "4. close": "301.9733", "5. volume": "29367680" }, "2018-04-23": { "1. open": "302.9866", "2. high": "305.6466", "3. low": "302.4800", "4. close": "303.7466", "5. volume": "34675900" }, "2018-04-20": { "1. open": "305.2666", "2. high": "306.6600", "3. low": "301.5933", "4. close": "303.2400", "5. volume": "23342150" }, "2018-04-19": { "1. open": "305.0133", "2. high": "307.4200", "3. low": "300.8333", "4. close": "303.6200", "5. volume": "34462180" }, "2018-04-18": { "1. open": "298.0466", "2. high": "305.2666", "3. low": "297.2866", "4. close": "303.1133", "5. volume": "42495410" }, "2018-04-17": { "1. open": "297.0333", "2. high": "302.6066", "3. low": "295.8933", "4. close": "298.8066", "5. volume": "39904920" }, "2018-04-16": { "1. open": "297.0333", "2. high": "298.6800", "3. low": "294.1580", "4. close": "296.0200", "5. volume": "50384920" }, "2018-04-13": { "1. open": "298.4266", "2. high": "300.0733", "3. low": "292.2200", "4. close": "295.8933", "5. volume": "38621350" }, "2018-04-12": { "1. open": "292.4733", "2. high": "296.5900", "3. low": "288.1666", "4. close": "295.3866", "5. volume": "59553600" }, "2018-04-11": { "1. open": "273.6000", "2. high": "285.8866", "3. low": "272.0800", "4. close": "285.5066", "5. volume": "101025800" }, "2018-04-10": { "1. open": "262.2000", "2. high": "266.3800", "3. low": "261.3196", "4. close": "266.3800", "5. volume": "53261860" }, "2018-04-09": { "1. open": "259.6666", "2. high": "261.6674", "3. low": "259.5400", "4. close": "260.4266", "5. volume": "20750690" }, "2018-04-06": { "1. open": "260.9333", "2. high": "260.9333", "3. low": "257.3866", "4. close": "259.2866", "5. volume": "24641890" }, "2018-04-05": { "1. open": "257.7666", "2. high": "258.6533", "3. low": "254.9800", "4. close": "257.0066", "5. volume": "27462320" }, "2018-04-04": { "1. open": "257.5133", "2. high": "259.7933", "3. low": "253.2700", "4. close": "254.3466", "5. volume": "30488830" }, "2018-04-03": { "1. open": "258.2733", "2. high": "259.9200", "3. low": "256.8800", "4. close": "257.7666", "5. volume": "26095880" }, "2018-03-29": { "1. open": "260.3000", "2. high": "263.2133", "3. low": "260.1733", "4. close": "260.8066", "5. volume": "21862560" }, "2018-03-28": { "1. open": "258.1466", "2. high": "260.4266", "3. low": "256.8800", "4. close": "260.4266", "5. volume": "22565960" }, "2018-03-27": { "1. open": "260.6800", "2. high": "261.9466", "3. low": "259.1600", "4. close": "260.3000", "5. volume": "20250310" }, "2018-03-26": { "1. open": "257.5133", "2. high": "259.1600", "3. low": "256.2466", "4. close": "256.7533", "5. volume": "30031850" }, "2018-03-23": { "1. open": "254.9800", "2. high": "257.2030", "3. low": "253.9666", "4. close": "257.0066", "5. volume": "24950810" }, "2018-03-22": { "1. open": "258.9066", "2. high": "260.4266", "3. low": "255.4056", "4. close": "256.6266", "5. volume": "29023140" }, "2018-03-21": { "1. open": "261.4400", "2. high": "262.2000", "3. low": "259.6666", "4. close": "260.6800", "5. volume": "34294740" }, "2018-03-20": { "1. open": "261.6933", "2. high": "263.0866", "3. low": "261.3133", "4. close": "262.0733", "5. volume": "32789060" }, "2018-03-19": { "1. open": "265.6200", "2. high": "265.9821", "3. low": "260.4266", "4. close": "261.6933", "5. volume": "26923670" }, "2018-03-16": { "1. open": "264.7333", "2. high": "269.1666", "3. low": "263.8618", "4. close": "265.7466", "5. volume": "97467160" }, "2018-03-15": { "1. open": "270.9400", "2. high": "275.2531", "3. low": "269.8000", "4. close": "271.0666", "5. volume": "53299200" }, "2018-03-14": { "1. open": "267.5200", "2. high": "269.5086", "3. low": "265.3666", "4. close": "266.3800", "5. volume": "23883700" }, "2018-03-13": { "1. open": "267.7733", "2. high": "269.1666", "3. low": "265.7466", "4. close": "267.2666", "5. volume": "29855380" }, "2018-03-12": { "1. open": "270.1800", "2. high": "270.4333", "3. low": "266.0000", "4. close": "268.2800", "5. volume": "56381730" }, "2018-03-09": { "1. open": "268.5333", "2. high": "270.4333", "3. low": "265.4933", "4. close": "269.4200", "5. volume": "28620160" }, "2018-03-08": { "1. open": "268.0266", "2. high": "269.8000", "3. low": "265.1133", "4. close": "265.8733", "5. volume": "22079120" }, "2018-03-07": { "1. open": "268.1533", "2. high": "273.4733", "3. low": "266.1266", "4. close": "267.6466", "5. volume": "74425420" }, "2018-03-06": { "1. open": "260.3000", "2. high": "269.1730", "3. low": "259.6985", "4. close": "267.2666", "5. volume": "60687520" }, "2018-03-05": { "1. open": "259.1600", "2. high": "261.4400", "3. low": "255.3549", "4. close": "258.4000", "5. volume": "41298910" }, "2018-03-02": { "1. open": "263.5933", "2. high": "264.8600", "3. low": "255.8666", "4. close": "255.8666", "5. volume": "195599700" }, "2018-03-01": { "1. open": "265.8733", "2. high": "266.6333", "3. low": "262.8333", "4. close": "264.2266", "5. volume": "56356750" }, "2018-02-28": { "1. open": "261.0600", "2. high": "272.3333", "3. low": "260.4266", "4. close": "267.0133", "5. volume": "66485360" }, "2018-02-27": { "1. open": "261.0600", "2. high": "263.9733", "3. low": "261.0600", "4. close": "262.3266", "5. volume": "26194710" }, "2018-02-26": { "1. open": "260.0466", "2. high": "262.5800", "3. low": "259.2866", "4. close": "260.9333", "5. volume": "21141370" }, "2018-02-23": { "1. open": "261.9466", "2. high": "262.4533", "3. low": "259.4133", "4. close": "260.1733", "5. volume": "14744710" }, "2018-02-22": { "1. open": "261.1866", "2. high": "263.5933", "3. low": "259.2866", "4. close": "261.3133", "5. volume": "21800050" }, "2018-02-21": { "1. open": "260.9333", "2. high": "263.5933", "3. low": "259.9200", "4. close": "262.5800", "5. volume": "18188120" }, "2018-02-20": { "1. open": "261.6933", "2. high": "262.7066", "3. low": "259.9200", "4. close": "261.5666", "5. volume": "16558510" }, "2018-02-19": { "1. open": "259.9200", "2. high": "262.9600", "3. low": "258.9066", "4. close": "260.9333", "5. volume": "15838510" }, "2018-02-16": { "1. open": "258.9066", "2. high": "260.9333", "3. low": "257.0066", "4. close": "259.1600", "5. volume": "20125790" }, "2018-02-15": { "1. open": "256.6266", "2. high": "259.5400", "3. low": "256.6266", "4. close": "258.0200", "5. volume": "19785280" }, "2018-02-14": { "1. open": "258.4000", "2. high": "259.1525", "3. low": "254.3466", "4. close": "256.1200", "5. volume": "16835200" }, "2018-02-13": { "1. open": "255.1066", "2. high": "258.1466", "3. low": "255.1066", "4. close": "257.2600", "5. volume": "15699360" }, "2018-02-12": { "1. open": "252.6366", "2. high": "256.6266", "3. low": "252.2566", "4. close": "255.3600", "5. volume": "16233090" }, "2018-02-09": { "1. open": "255.6133", "2. high": "259.2866", "3. low": "251.3700", "4. close": "252.4466", "5. volume": "19389660" }, "2018-02-08": { "1. open": "255.1066", "2. high": "259.1600", "3. low": "253.8400", "4. close": "256.3733", "5. volume": "17184050" }, "2018-02-07": { "1. open": "249.5333", "2. high": "257.6400", "3. low": "245.7333", "4. close": "256.5000", "5. volume": "33797530" }, "2018-02-06": { "1. open": "245.7333", "2. high": "254.2200", "3. low": "240.7300", "4. close": "253.2066", "5. volume": "23861760" }, "2018-02-05": { "1. open": "254.3466", "2. high": "255.9933", "3. low": "250.8000", "4. close": "251.7500", "5. volume": "26493390" }, "2018-02-02": { "1. open": "260.5533", "2. high": "261.1866", "3. low": "255.2333", "4. close": "256.1200", "5. volume": "16387670" }, "2018-02-01": { "1. open": "265.8733", "2. high": "266.1266", "3. low": "260.8066", "4. close": "261.3133", "5. volume": "16064430" }, "2018-01-31": { "1. open": "265.8733", "2. high": "266.6333", "3. low": "263.1626", "4. close": "264.7333", "5. volume": "17456900" }, "2018-01-30": { "1. open": "265.8733", "2. high": "268.1533", "3. low": "263.0866", "4. close": "265.2400", "5. volume": "19277990" }, "2018-01-29": { "1. open": "268.0266", "2. high": "268.1533", "3. low": "266.3800", "4. close": "267.0133", "5. volume": "12046790" }, "2018-01-26": { "1. open": "265.6200", "2. high": "269.8000", "3. low": "264.9866", "4. close": "267.9000", "5. volume": "11508320" }, "2018-01-25": { "1. open": "264.6066", "2. high": "265.9873", "3. low": "262.9853", "4. close": "265.6200", "5. volume": "10552710" }, "2018-01-24": { "1. open": "264.4800", "2. high": "266.6333", "3. low": "263.7200", "4. close": "264.6066", "5. volume": "14527180" }, "2018-01-23": { "1. open": "262.8333", "2. high": "266.8866", "3. low": "261.6933", "4. close": "265.4933", "5. volume": "17407780" }, "2018-01-22": { "1. open": "262.7066", "2. high": "263.7200", "3. low": "261.1866", "4. close": "262.2000", "5. volume": "14130970" }, "2018-01-19": { "1. open": "265.6200", "2. high": "265.8733", "3. low": "262.7066", "4. close": "263.2133", "5. volume": "15292410" }, "2018-01-18": { "1. open": "267.7733", "2. high": "269.2933", "3. low": "265.3666", "4. close": "265.6200", "5. volume": "12696360" }, "2018-01-17": { "1. open": "269.8000", "2. high": "271.4213", "3. low": "267.7733", "4. close": "268.5333", "5. volume": "18704070" }, "2018-01-16": { "1. open": "264.1000", "2. high": "268.7866", "3. low": "262.4533", "4. close": "268.2800", "5. volume": "24553930" }, "2018-01-15": { "1. open": "259.4133", "2. high": "263.7200", "3. low": "258.5266", "4. close": "263.3400", "5. volume": "17239310" }, "2018-01-12": { "1. open": "255.4866", "2. high": "260.3000", "3. low": "254.2200", "4. close": "259.5400", "5. volume": "21788800" }, "2018-01-11": { "1. open": "257.1333", "2. high": "261.8200", "3. low": "254.0933", "4. close": "256.2466", "5. volume": "41671080" }, "2018-01-10": { "1. open": "273.3466", "2. high": "274.6133", "3. low": "267.3933", "4. close": "268.4066", "5. volume": "18560270" }, "2018-01-09": { "1. open": "274.1066", "2. high": "274.9933", "3. low": "265.6200", "4. close": "271.5733", "5. volume": "26006790" }, "2018-01-08": { "1. open": "264.3533", "2. high": "272.4600", "3. low": "264.3533", "4. close": "271.4466", "5. volume": "22560390" }, "2018-01-05": { "1. open": "267.3933", "2. high": "268.6600", "3. low": "264.6066", "4. close": "265.6200", "5. volume": "18046450" }, "2018-01-04": { "1. open": "266.5066", "2. high": "267.6466", "3. low": "265.1133", "4. close": "267.5200", "5. volume": "17666110" }, "2018-01-03": { "1. open": "264.1000", "2. high": "265.6200", "3. low": "262.4533", "4. close": "265.4933", "5. volume": "12062660" }, "2018-01-02": { "1. open": "264.7333", "2. high": "265.6200", "3. low": "262.7066", "4. close": "264.1000", "5. volume": "10635130" }, "2017-12-29": { "1. open": "264.7333", "2. high": "266.3166", "3. low": "262.8333", "4. close": "265.0500", "5. volume": "6339897" }, "2017-12-28": { "1. open": "265.0500", "2. high": "266.0633", "3. low": "263.2133", "4. close": "263.9733", "5. volume": "7499988" }, "2017-12-27": { "1. open": "262.6433", "2. high": "266.0766", "3. low": "262.5800", "4. close": "264.8600", "5. volume": "10968390" }, "2017-12-22": { "1. open": "262.6433", "2. high": "265.1766", "3. low": "261.8833", "4. close": "261.8833", "5. volume": "4424890" }, "2017-12-21": { "1. open": "261.1233", "2. high": "265.6200", "3. low": "260.8066", "4. close": "262.8333", "5. volume": "22569360" }, "2017-12-20": { "1. open": "261.4400", "2. high": "263.0233", "3. low": "260.3163", "4. close": "261.1233", "5. volume": "18235400" }, "2017-12-19": { "1. open": "260.9966", "2. high": "262.3900", "3. low": "260.2366", "4. close": "260.9333", "5. volume": "13160600" }, "2017-12-18": { "1. open": "262.2000", "2. high": "263.9733", "3. low": "259.7363", "4. close": "260.9966", "5. volume": "12827900" }, "2017-12-15": { "1. open": "262.0733", "2. high": "262.5800", "3. low": "259.6983", "4. close": "262.5800", "5. volume": "25145670" }, "2017-12-14": { "1. open": "264.0366", "2. high": "264.0366", "3. low": "260.3000", "4. close": "262.1366", "5. volume": "19018550" }, "2017-12-13": { "1. open": "259.9833", "2. high": "266.0453", "3. low": "259.9833", "4. close": "263.9733", "5. volume": "32691720" }, "2017-12-12": { "1. open": "260.6800", "2. high": "264.7333", "3. low": "258.5266", "4. close": "260.4900", "5. volume": "22606200" }, "2017-12-11": { "1. open": "259.0966", "2. high": "261.8200", "3. low": "258.7166", "4. close": "260.3000", "5. volume": "15690030" }, "2017-12-08": { "1. open": "258.7166", "2. high": "260.8700", "3. low": "257.0066", "4. close": "259.0966", "5. volume": "16981950" }, "2017-12-07": { "1. open": "258.1466", "2. high": "260.2366", "3. low": "255.8666", "4. close": "257.9566", "5. volume": "20510350" }, "2017-12-06": { "1. open": "254.6000", "2. high": "261.1866", "3. low": "253.3333", "4. close": "257.6400", "5. volume": "27553460" }, "2017-12-05": { "1. open": "253.2700", "2. high": "259.2866", "3. low": "253.0166", "4. close": "254.6000", "5. volume": "42950780" }, "2017-12-04": { "1. open": "249.4066", "2. high": "249.4066", "3. low": "246.1766", "4. close": "247.1900", "5. volume": "15985530" }, "2017-12-01": { "1. open": "246.3666", "2. high": "248.9000", "3. low": "245.4800", "4. close": "247.6333", "5. volume": "16945210" }, "2017-11-30": { "1. open": "249.0266", "2. high": "252.0666", "3. low": "245.7966", "4. close": "245.7966", "5. volume": "29463430" }, "2017-11-29": { "1. open": "245.7333", "2. high": "252.0666", "3. low": "245.3533", "4. close": "250.8000", "5. volume": "23649550" }, "2017-11-28": { "1. open": "244.6566", "2. high": "248.1400", "3. low": "243.5800", "4. close": "247.2533", "5. volume": "18634060" }, "2017-11-27": { "1. open": "243.3266", "2. high": "244.6566", "3. low": "241.1100", "4. close": "244.2766", "5. volume": "14329860" }, "2017-11-24": { "1. open": "245.7333", "2. high": "246.3033", "3. low": "243.4533", "4. close": "243.9600", "5. volume": "10693190" }, "2017-11-23": { "1. open": "245.9866", "2. high": "246.7466", "3. low": "244.7833", "4. close": "245.7966", "5. volume": "16377690" }, "2017-11-22": { "1. open": "238.8300", "2. high": "247.3166", "3. low": "238.7033", "4. close": "246.2400", "5. volume": "33643200" }, "2017-11-21": { "1. open": "237.4366", "2. high": "240.0333", "3. low": "235.7441", "4. close": "239.4000", "5. volume": "20826290" }, "2017-11-20": { "1. open": "232.8133", "2. high": "238.5133", "3. low": "232.6233", "4. close": "236.8666", "5. volume": "21562860" }, "2017-11-17": { "1. open": "232.5600", "2. high": "233.9533", "3. low": "230.0900", "4. close": "233.9533", "5. volume": "15539920" }, "2017-11-16": { "1. open": "233.7633", "2. high": "235.7266", "3. low": "232.7500", "4. close": "233.5100", "5. volume": "17690260" }, "2017-11-15": { "1. open": "237.8800", "2. high": "240.9136", "3. low": "232.3700", "4. close": "232.6233", "5. volume": "48726010" }, "2017-11-14": { "1. open": "228.6333", "2. high": "241.6672", "3. low": "227.8100", "4. close": "238.1966", "5. volume": "107382400" }, "2017-11-13": { "1. open": "224.4533", "2. high": "224.5166", "3. low": "222.3000", "4. close": "224.2000", "5. volume": "22792090" }, "2017-11-10": { "1. open": "223.5033", "2. high": "225.2561", "3. low": "221.9200", "4. close": "223.6933", "5. volume": "12329270" }, "2017-11-09": { "1. open": "223.3766", "2. high": "225.0866", "3. low": "221.9200", "4. close": "223.9466", "5. volume": "27747190" }, "2017-11-08": { "1. open": "222.6166", "2. high": "224.0100", "3. low": "222.1733", "4. close": "224.0100", "5. volume": "14524110" }, "2017-11-07": { "1. open": "224.2633", "2. high": "225.0233", "3. low": "222.8700", "4. close": "222.9333", "5. volume": "18018900" }, "2017-11-06": { "1. open": "225.8466", "2. high": "227.4300", "3. low": "223.0600", "4. close": "223.6300", "5. volume": "20437190" }, "2017-11-03": { "1. open": "227.1766", "2. high": "228.0000", "3. low": "226.2900", "4. close": "226.8600", "5. volume": "13456070" }, "2017-11-02": { "1. open": "225.2133", "2. high": "229.5833", "3. low": "224.7066", "4. close": "227.4933", "5. volume": "22716160" }, "2017-11-01": { "1. open": "230.2800", "2. high": "230.5966", "3. low": "224.6433", "4. close": "226.0366", "5. volume": "39035540" }, "2017-10-31": { "1. open": "229.8366", "2. high": "232.0533", "3. low": "228.5700", "4. close": "229.7733", "5. volume": "16145670" }, "2017-10-30": { "1. open": "234.3333", "2. high": "235.4733", "3. low": "229.3966", "4. close": "230.4066", "5. volume": "20137660" }, "2017-10-27": { "1. open": "235.1566", "2. high": "236.3600", "3. low": "234.4600", "4. close": "234.9666", "5. volume": "17704040" }, "2017-10-26": { "1. open": "235.0300", "2. high": "236.1700", "3. low": "233.8266", "4. close": "235.7900", "5. volume": "10911540" }, "2017-10-25": { "1. open": "236.2966", "2. high": "236.9800", "3. low": "234.3333", "4. close": "235.0300", "5. volume": "13496030" }, "2017-10-24": { "1. open": "236.6766", "2. high": "238.5133", "3. low": "236.1700", "4. close": "236.6133", "5. volume": "11933480" }, "2017-10-23": { "1. open": "239.5266", "2. high": "240.6033", "3. low": "236.6766", "4. close": "237.5000", "5. volume": "11347860" }, "2017-10-20": { "1. open": "237.3100", "2. high": "239.8433", "3. low": "237.3100", "4. close": "239.2733", "5. volume": "20031320" }, "2017-10-19": { "1. open": "235.1566", "2. high": "238.3233", "3. low": "234.9033", "4. close": "237.3100", "5. volume": "21059570" }, "2017-10-18": { "1. open": "235.9800", "2. high": "237.3733", "3. low": "235.1566", "4. close": "237.0566", "5. volume": "10786180" }, "2017-10-17": { "1. open": "236.2333", "2. high": "237.5709", "3. low": "234.9350", "4. close": "235.6633", "5. volume": "18254300" }, "2017-10-16": { "1. open": "235.8533", "2. high": "237.4366", "3. low": "235.3466", "4. close": "235.7900", "5. volume": "16454720" }, "2017-10-13": { "1. open": "234.9666", "2. high": "237.3100", "3. low": "234.9666", "4. close": "235.6000", "5. volume": "11337590" }, "2017-10-12": { "1. open": "235.6633", "2. high": "236.5500", "3. low": "234.8400", "4. close": "235.0933", "5. volume": "14224410" }, "2017-10-11": { "1. open": "237.4366", "2. high": "239.0833", "3. low": "236.0433", "4. close": "237.1200", "5. volume": "13506010" }, "2017-10-10": { "1. open": "235.3466", "2. high": "237.9433", "3. low": "234.5866", "4. close": "237.3100", "5. volume": "13207780" }, "2017-10-09": { "1. open": "239.0833", "2. high": "239.2100", "3. low": "235.2200", "4. close": "236.0433", "5. volume": "11692660" }, "2017-10-06": { "1. open": "236.7400", "2. high": "240.2866", "3. low": "235.9800", "4. close": "238.6400", "5. volume": "15321050" }, "2017-10-05": { "1. open": "232.3700", "2. high": "239.4000", "3. low": "232.3700", "4. close": "236.3600", "5. volume": "21547580" }, "2017-10-04": { "1. open": "245.7333", "2. high": "245.7333", "3. low": "230.9766", "4. close": "233.0033", "5. volume": "47402160" }, "2017-10-03": { "1. open": "235.5366", "2. high": "241.4900", "3. low": "234.9033", "4. close": "240.7300", "5. volume": "21655360" }, "2017-10-02": { "1. open": "237.1833", "2. high": "239.4000", "3. low": "236.1700", "4. close": "236.4233", "5. volume": "16980460" }, "2017-09-29": { "1. open": "234.9033", "2. high": "237.9433", "3. low": "233.7633", "4. close": "237.0566", "5. volume": "19932080" }, "2017-09-28": { "1. open": "237.1200", "2. high": "237.9433", "3. low": "233.0666", "4. close": "234.3966", "5. volume": "17143560" }, "2017-09-27": { "1. open": "234.1433", "2. high": "238.2600", "3. low": "233.8900", "4. close": "237.1200", "5. volume": "14713920" }, "2017-09-26": { "1. open": "231.4833", "2. high": "234.4600", "3. low": "231.1033", "4. close": "233.9533", "5. volume": "12902740" }, "2017-09-25": { "1. open": "231.5466", "2. high": "234.3333", "3. low": "231.3566", "4. close": "231.7366", "5. volume": "8112836" }, "2017-09-22": { "1. open": "231.6100", "2. high": "232.9400", "3. low": "230.9133", "4. close": "232.8766", "5. volume": "7101296" }, "2017-09-21": { "1. open": "235.6000", "2. high": "236.1066", "3. low": "231.2933", "4. close": "232.3066", "5. volume": "12938490" }, "2017-09-20": { "1. open": "236.6133", "2. high": "237.6266", "3. low": "234.5233", "4. close": "236.2333", "5. volume": "8892473" }, "2017-09-19": { "1. open": "231.6733", "2. high": "237.0566", "3. low": "231.2300", "4. close": "235.2833", "5. volume": "13633490" }, "2017-09-18": { "1. open": "231.4833", "2. high": "233.3833", "3. low": "230.4700", "4. close": "232.8766", "5. volume": "8850221" }, "2017-09-15": { "1. open": "231.7366", "2. high": "234.2700", "3. low": "229.4566", "4. close": "229.9000", "5. volume": "21220350" }, "2017-09-14": { "1. open": "230.6600", "2. high": "234.3966", "3. low": "228.3166", "4. close": "232.1166", "5. volume": "18702040" }, "2017-09-13": { "1. open": "230.7866", "2. high": "231.6733", "3. low": "228.9500", "4. close": "230.0900", "5. volume": "17916820" }, "2017-09-12": { "1. open": "236.1700", "2. high": "238.2600", "3. low": "234.3966", "4. close": "234.3966", "5. volume": "14923860" }, "2017-09-11": { "1. open": "238.5766", "2. high": "239.7166", "3. low": "234.5866", "4. close": "235.7900", "5. volume": "11895170" }, "2017-09-08": { "1. open": "235.3466", "2. high": "239.0833", "3. low": "235.3466", "4. close": "237.8166", "5. volume": "13337740" }, "2017-09-07": { "1. open": "235.4100", "2. high": "236.4233", "3. low": "234.2066", "4. close": "236.1700", "5. volume": "8573849" }, "2017-09-06": { "1. open": "233.7633", "2. high": "235.9800", "3. low": "232.5600", "4. close": "235.6000", "5. volume": "12008120" }, "2017-09-05": { "1. open": "235.8533", "2. high": "236.5500", "3. low": "233.0666", "4. close": "233.9533", "5. volume": "12557300" }, "2017-09-04": { "1. open": "231.7366", "2. high": "236.4233", "3. low": "231.2933", "4. close": "234.7766", "5. volume": "11788220" }, "2017-09-01": { "1. open": "229.1400", "2. high": "233.5733", "3. low": "229.1400", "4. close": "231.9266", "5. volume": "11811510" }, "2017-08-31": { "1. open": "231.6100", "2. high": "231.6100", "3. low": "226.2266", "4. close": "229.1400", "5. volume": "21389150" }, "2017-08-30": { "1. open": "230.2166", "2. high": "231.8633", "3. low": "228.4433", "4. close": "231.0400", "5. volume": "9492181" }, "2017-08-29": { "1. open": "231.8633", "2. high": "233.1933", "3. low": "227.9366", "4. close": "229.0766", "5. volume": "17267150" }, "2017-08-25": { "1. open": "232.3700", "2. high": "235.2833", "3. low": "231.0400", "4. close": "233.3200", "5. volume": "18858470" }, "2017-08-24": { "1. open": "236.2966", "2. high": "239.5266", "3. low": "236.1066", "4. close": "237.4366", "5. volume": "16762630" }, "2017-08-23": { "1. open": "234.2066", "2. high": "238.4500", "3. low": "232.8766", "4. close": "236.9933", "5. volume": "29002820" }, "2017-08-22": { "1. open": "225.2766", "2. high": "234.4600", "3. low": "224.1366", "4. close": "233.3200", "5. volume": "23709650" }, "2017-08-21": { "1. open": "222.6800", "2. high": "224.5800", "3. low": "220.0833", "4. close": "224.1366", "5. volume": "11984880" }, "2017-08-18": { "1. open": "225.1500", "2. high": "227.0500", "3. low": "222.8700", "4. close": "223.6300", "5. volume": "14595340" }, "2017-08-17": { "1. open": "228.5066", "2. high": "228.8866", "3. low": "225.0866", "4. close": "226.5433", "5. volume": "10937010" }, "2017-08-16": { "1. open": "225.4666", "2. high": "229.2033", "3. low": "225.0866", "4. close": "228.1266", "5. volume": "10662160" }, "2017-08-15": { "1. open": "225.3400", "2. high": "228.0000", "3. low": "223.6933", "4. close": "224.4533", "5. volume": "9860794" }, "2017-08-14": { "1. open": "224.7700", "2. high": "225.4033", "3. low": "222.6800", "4. close": "223.2500", "5. volume": "9918986" }, "2017-08-11": { "1. open": "223.0600", "2. high": "225.7833", "3. low": "222.4266", "4. close": "224.4533", "5. volume": "9881360" }, "2017-08-10": { "1. open": "228.4433", "2. high": "228.5700", "3. low": "222.8066", "4. close": "224.2000", "5. volume": "12092710" }, "2017-08-09": { "1. open": "227.1766", "2. high": "228.1900", "3. low": "225.7200", "4. close": "228.1900", "5. volume": "9670176" }, "2017-08-08": { "1. open": "226.6066", "2. high": "228.5700", "3. low": "225.1500", "4. close": "227.3033", "5. volume": "8349623" }, "2017-08-07": { "1. open": "228.1900", "2. high": "228.3800", "3. low": "225.0866", "4. close": "227.3033", "5. volume": "7280446" }, "2017-08-04": { "1. open": "227.4300", "2. high": "228.8233", "3. low": "226.4800", "4. close": "228.1900", "5. volume": "8309810" }, "2017-08-03": { "1. open": "226.1633", "2. high": "229.2666", "3. low": "225.2766", "4. close": "228.0000", "5. volume": "15722100" }, "2017-08-02": { "1. open": "223.2500", "2. high": "226.5433", "3. low": "222.7433", "4. close": "225.7200", "5. volume": "14315250" }, "2017-08-01": { "1. open": "220.5900", "2. high": "223.0600", "3. low": "220.5266", "4. close": "222.8700", "5. volume": "10448330" }, "2017-07-31": { "1. open": "219.3866", "2. high": "221.2866", "3. low": "218.8166", "4. close": "220.6533", "5. volume": "11174520" }, "2017-07-28": { "1. open": "221.0333", "2. high": "221.5400", "3. low": "219.0700", "4. close": "219.5133", "5. volume": "10633160" }, "2017-07-27": { "1. open": "218.8166", "2. high": "223.2500", "3. low": "217.8033", "4. close": "222.5533", "5. volume": "11247770" }, "2017-07-26": { "1. open": "220.6533", "2. high": "223.1866", "3. low": "219.8300", "4. close": "220.1466", "5. volume": "9886436" }, "2017-07-25": { "1. open": "219.0700", "2. high": "222.2366", "3. low": "219.0700", "4. close": "220.4000", "5. volume": "10046400" }, "2017-07-24": { "1. open": "221.5400", "2. high": "222.6166", "3. low": "218.1833", "4. close": "218.8166", "5. volume": "23883380" }, "2017-07-21": { "1. open": "222.3000", "2. high": "223.1866", "3. low": "220.9066", "4. close": "221.9200", "5. volume": "10582730" }, "2017-07-20": { "1. open": "221.7300", "2. high": "227.4300", "3. low": "221.6033", "4. close": "222.1733", "5. volume": "11947520" }, "2017-07-19": { "1. open": "220.8433", "2. high": "222.6800", "3. low": "220.2733", "4. close": "221.1600", "5. volume": "9644439" }, "2017-07-18": { "1. open": "220.2100", "2. high": "221.7300", "3. low": "219.8300", "4. close": "220.7166", "5. volume": "12193880" }, "2017-07-17": { "1. open": "219.5133", "2. high": "221.4133", "3. low": "218.8800", "4. close": "220.9700", "5. volume": "8184694" }, "2017-07-14": { "1. open": "219.5133", "2. high": "221.7933", "3. low": "218.5633", "4. close": "219.7666", "5. volume": "12399280" }, "2017-07-13": { "1. open": "216.6000", "2. high": "220.0833", "3. low": "216.6000", "4. close": "218.7533", "5. volume": "12599150" }, "2017-07-12": { "1. open": "217.5500", "2. high": "218.8800", "3. low": "215.5866", "4. close": "216.2200", "5. volume": "11452610" }, "2017-07-11": { "1. open": "219.1333", "2. high": "220.7800", "3. low": "216.1566", "4. close": "216.6633", "5. volume": "9988089" }, "2017-07-10": { "1. open": "215.9666", "2. high": "217.7400", "3. low": "215.7133", "4. close": "216.6633", "5. volume": "10580380" }, "2017-07-07": { "1. open": "217.3600", "2. high": "218.2466", "3. low": "214.3200", "4. close": "215.9666", "5. volume": "13055760" }, "2017-07-06": { "1. open": "219.4500", "2. high": "219.6400", "3. low": "216.6633", "4. close": "217.3600", "5. volume": "17972240" }, "2017-07-05": { "1. open": "212.8000", "2. high": "221.6033", "3. low": "211.9133", "4. close": "219.7033", "5. volume": "30331740" }, "2017-07-04": { "1. open": "212.7366", "2. high": "214.0666", "3. low": "210.2666", "4. close": "211.6600", "5. volume": "13280230" }, "2017-07-03": { "1. open": "213.8133", "2. high": "215.9033", "3. low": "211.4700", "4. close": "211.9766", "5. volume": "15421910" }, "2017-06-30": { "1. open": "218.3100", "2. high": "218.3100", "3. low": "213.4333", "4. close": "213.8133", "5. volume": "20728770" }, "2017-06-29": { "1. open": "217.8033", "2. high": "219.3233", "3. low": "216.7900", "4. close": "217.8666", "5. volume": "20076000" }, "2017-06-28": { "1. open": "214.0666", "2. high": "218.2466", "3. low": "214.0666", "4. close": "217.5500", "5. volume": "19595270" }, "2017-06-27": { "1. open": "210.9000", "2. high": "215.3966", "3. low": "210.9000", "4. close": "214.0666", "5. volume": "16795110" }, "2017-06-26": { "1. open": "211.5333", "2. high": "212.6733", "3. low": "209.4433", "4. close": "211.2800", "5. volume": "12612630" }, "2017-06-23": { "1. open": "211.2166", "2. high": "211.5333", "3. low": "209.6333", "4. close": "210.9633", "5. volume": "16140150" }, "2017-06-22": { "1. open": "212.2933", "2. high": "212.6733", "3. low": "209.5700", "4. close": "210.9000", "5. volume": "13699260" }, "2017-06-21": { "1. open": "212.3566", "2. high": "216.4733", "3. low": "211.4066", "4. close": "212.6733", "5. volume": "15313410" }, "2017-06-20": { "1. open": "219.5133", "2. high": "219.5133", "3. low": "212.0400", "4. close": "212.9266", "5. volume": "23149890" }, "2017-06-19": { "1. open": "220.2733", "2. high": "220.6533", "3. low": "216.1566", "4. close": "216.6633", "5. volume": "27139880" }, "2017-06-16": { "1. open": "235.6000", "2. high": "238.1333", "3. low": "212.4833", "4. close": "216.7266", "5. volume": "82081740" }, "2017-06-15": { "1. open": "234.8400", "2. high": "236.1796", "3. low": "226.9866", "4. close": "227.9366", "5. volume": "30737680" }, "2017-06-14": { "1. open": "234.3966", "2. high": "237.0633", "3. low": "233.0233", "4. close": "235.4733", "5. volume": "20141820" }, "2017-06-13": { "1. open": "233.5100", "2. high": "235.0046", "3. low": "232.2433", "4. close": "234.7133", "5. volume": "17641530" }, "2017-06-12": { "1. open": "229.4566", "2. high": "235.2580", "3. low": "228.6966", "4. close": "232.3700", "5. volume": "18780490" }, "2017-06-09": { "1. open": "227.7466", "2. high": "229.8404", "3. low": "222.9966", "4. close": "228.9500", "5. volume": "13596630" }, "2017-06-08": { "1. open": "225.9100", "2. high": "229.5833", "3. low": "225.9100", "4. close": "227.9366", "5. volume": "15251260" }, "2017-06-07": { "1. open": "229.4566", "2. high": "230.9081", "3. low": "225.8466", "4. close": "225.9733", "5. volume": "19105680" }, "2017-06-06": { "1. open": "229.9633", "2. high": "230.9766", "3. low": "227.4933", "4. close": "230.0900", "5. volume": "13169840" }, "2017-06-05": { "1. open": "231.4200", "2. high": "232.4966", "3. low": "230.0900", "4. close": "230.7866", "5. volume": "8874434" }, "2017-06-02": { "1. open": "234.3333", "2. high": "234.3333", "3. low": "230.6600", "4. close": "231.2300", "5. volume": "10313760" }, "2017-06-01": { "1. open": "232.9400", "2. high": "233.5733", "3. low": "229.5200", "4. close": "232.6233", "5. volume": "11532360" }, "2017-05-31": { "1. open": "234.9666", "2. high": "235.4347", "3. low": "230.8500", "4. close": "232.6866", "5. volume": "17924870" }, "2017-05-30": { "1. open": "235.7900", "2. high": "236.5500", "3. low": "233.2566", "4. close": "234.7766", "5. volume": "13717100" }, "2017-05-26": { "1. open": "235.6000", "2. high": "238.2600", "3. low": "234.7766", "4. close": "236.6133", "5. volume": "12913280" }, "2017-05-25": { "1. open": "233.7000", "2. high": "237.4366", "3. low": "233.2566", "4. close": "236.5500", "5. volume": "44171720" }, "2017-05-24": { "1. open": "231.6733", "2. high": "233.7000", "3. low": "230.6600", "4. close": "233.0033", "5. volume": "13664940" }, "2017-05-23": { "1. open": "233.7000", "2. high": "235.0300", "3. low": "230.7233", "4. close": "231.2933", "5. volume": "13838980" }, "2017-05-22": { "1. open": "232.4333", "2. high": "235.5113", "3. low": "230.7866", "4. close": "233.8900", "5. volume": "14744170" }, "2017-05-19": { "1. open": "233.0666", "2. high": "233.5100", "3. low": "229.7100", "4. close": "231.1666", "5. volume": "14959280" }, "2017-05-18": { "1. open": "230.9133", "2. high": "233.6366", "3. low": "229.1400", "4. close": "233.0666", "5. volume": "21525400" }, "2017-05-17": { "1. open": "225.5933", "2. high": "231.8000", "3. low": "224.6433", "4. close": "230.9133", "5. volume": "24432070" }, "2017-05-16": { "1. open": "225.2766", "2. high": "226.6066", "3. low": "224.0100", "4. close": "226.0366", "5. volume": "20309000" }, "2017-05-15": { "1. open": "226.8600", "2. high": "228.1266", "3. low": "224.8333", "4. close": "225.6566", "5. volume": "14609400" }, "2017-05-12": { "1. open": "227.7466", "2. high": "228.4299", "3. low": "225.1500", "4. close": "226.5433", "5. volume": "16458550" }, "2017-05-11": { "1. open": "232.6233", "2. high": "232.6233", "3. low": "227.0500", "4. close": "228.4433", "5. volume": "14993820" }, "2017-05-10": { "1. open": "228.2533", "2. high": "233.3200", "3. low": "227.7466", "4. close": "232.2433", "5. volume": "20849560" }, "2017-05-09": { "1. open": "228.1900", "2. high": "230.2166", "3. low": "227.3598", "4. close": "229.3300", "5. volume": "12342720" }, "2017-05-08": { "1. open": "228.0000", "2. high": "229.5960", "3. low": "226.7333", "4. close": "227.3666", "5. volume": "10713860" }, "2017-05-05": { "1. open": "223.1866", "2. high": "228.0000", "3. low": "223.1866", "4. close": "227.3033", "5. volume": "19657170" }, "2017-05-04": { "1. open": "224.7066", "2. high": "231.1675", "3. low": "221.5400", "4. close": "223.7566", "5. volume": "27325200" }, "2017-05-03": { "1. open": "231.2933", "2. high": "236.2966", "3. low": "223.0600", "4. close": "223.8833", "5. volume": "37604710" }, "2017-05-02": { "1. open": "234.3966", "2. high": "234.4346", "3. low": "229.9000", "4. close": "231.8000", "5. volume": "22783720" }, "2017-04-28": { "1. open": "230.9766", "2. high": "233.7000", "3. low": "230.5966", "4. close": "232.1166", "5. volume": "43691170" }, "2017-04-27": { "1. open": "227.0500", "2. high": "231.2300", "3. low": "225.4033", "4. close": "231.1666", "5. volume": "27518260" }, "2017-04-26": { "1. open": "224.8333", "2. high": "230.6809", "3. low": "220.2353", "4. close": "228.6333", "5. volume": "18601220" }, "2017-04-25": { "1. open": "224.7066", "2. high": "226.4800", "3. low": "223.0600", "4. close": "225.0866", "5. volume": "18350830" }, "2017-04-24": { "1. open": "224.3266", "2. high": "225.3272", "3. low": "219.9820", "4. close": "224.1366", "5. volume": "21264350" }, "2017-04-21": { "1. open": "220.9700", "2. high": "221.4133", "3. low": "219.4500", "4. close": "220.1466", "5. volume": "32587650" }, "2017-04-20": { "1. open": "222.9333", "2. high": "223.5029", "3. low": "219.1966", "4. close": "220.6533", "5. volume": "29947980" }, "2017-04-19": { "1. open": "222.9333", "2. high": "225.2133", "3. low": "222.2772", "4. close": "222.4266", "5. volume": "47413690" }, "2017-04-18": { "1. open": "231.8000", "2. high": "231.8000", "3. low": "223.1866", "4. close": "223.1866", "5. volume": "39808890" }, "2017-04-13": { "1. open": "233.8266", "2. high": "235.5366", "3. low": "229.4566", "4. close": "229.9000", "5. volume": "32778640" }, "2017-04-12": { "1. open": "247.0000", "2. high": "249.3433", "3. low": "232.1800", "4. close": "233.5733", "5. volume": "70391070" }, "2017-04-11": { "1. open": "246.3666", "2. high": "248.2666", "3. low": "244.7200", "4. close": "247.7600", "5. volume": "29220050" }, "2017-04-10": { "1. open": "242.1233", "2. high": "246.7466", "3. low": "240.2539", "4. close": "245.9866", "5. volume": "34942350" }, "2017-04-07": { "1. open": "236.4233", "2. high": "240.6666", "3. low": "234.6500", "4. close": "240.2866", "5. volume": "25560390" }, "2017-04-06": { "1. open": "231.9266", "2. high": "235.6000", "3. low": "230.8500", "4. close": "234.5866", "5. volume": "18178190" }, "2017-04-05": { "1. open": "233.5733", "2. high": "234.9548", "3. low": "233.0033", "4. close": "233.3833", "5. volume": "20921620" }, "2017-04-04": { "1. open": "233.7000", "2. high": "235.8280", "3. low": "233.3970", "4. close": "233.9533", "5. volume": "17893760" }, "2017-04-03": { "1. open": "235.7900", "2. high": "236.2206", "3. low": "233.3833", "4. close": "233.9533", "5. volume": "17007130" }, "2017-03-31": { "1. open": "238.8300", "2. high": "240.8146", "3. low": "235.0300", "4. close": "235.0933", "5. volume": "23841620" }, "2017-03-30": { "1. open": "239.8433", "2. high": "243.3900", "3. low": "238.3866", "4. close": "239.4000", "5. volume": "18546890" }, "2017-03-29": { "1. open": "243.0733", "2. high": "243.0733", "3. low": "239.6786", "4. close": "240.9833", "5. volume": "25720790" }, "2017-03-28": { "1. open": "240.6666", "2. high": "243.2000", "3. low": "238.1333", "4. close": "242.1866", "5. volume": "26290780" }, "2017-03-27": { "1. open": "240.3500", "2. high": "241.3633", "3. low": "237.5633", "4. close": "240.6033", "5. volume": "14226020" }, "2017-03-24": { "1. open": "240.9200", "2. high": "243.0328", "3. low": "237.9560", "4. close": "241.9333", "5. volume": "16310710" }, "2017-03-23": { "1. open": "238.0700", "2. high": "241.1100", "3. low": "235.6136", "4. close": "240.1600", "5. volume": "31672630" }, "2017-03-22": { "1. open": "238.1333", "2. high": "239.0833", "3. low": "235.0300", "4. close": "235.4100", "5. volume": "19846540" }, "2017-03-21": { "1. open": "239.6533", "2. high": "241.8199", "3. low": "238.7033", "4. close": "239.2733", "5. volume": "25067480" }, "2017-03-20": { "1. open": "236.6133", "2. high": "239.4228", "3. low": "235.6912", "4. close": "239.4000", "5. volume": "14226090" }, "2017-03-17": { "1. open": "236.3600", "2. high": "238.8933", "3. low": "235.8533", "4. close": "237.3100", "5. volume": "22789790" }, "2017-03-16": { "1. open": "240.6666", "2. high": "240.9833", "3. low": "235.8533", "4. close": "236.7400", "5. volume": "18945110" }, "2017-03-15": { "1. open": "238.4500", "2. high": "240.4766", "3. low": "236.8312", "4. close": "239.9066", "5. volume": "15684140" }, "2017-03-14": { "1. open": "242.4400", "2. high": "242.5127", "3. low": "238.1267", "4. close": "238.4500", "5. volume": "17748420" }, "2017-03-13": { "1. open": "238.7033", "2. high": "242.6300", "3. low": "237.2466", "4. close": "241.9333", "5. volume": "21650380" }, "2017-03-10": { "1. open": "235.9166", "2. high": "240.7300", "3. low": "234.6567", "4. close": "239.1466", "5. volume": "27378500" }, "2017-03-09": { "1. open": "238.0066", "2. high": "238.3233", "3. low": "233.1300", "4. close": "236.1066", "5. volume": "36224290" }, "2017-03-08": { "1. open": "238.8300", "2. high": "239.5688", "3. low": "237.2466", "4. close": "238.7666", "5. volume": "24308690" }, "2017-03-07": { "1. open": "240.5400", "2. high": "241.1100", "3. low": "236.2333", "4. close": "239.3366", "5. volume": "39739890" }, "2017-03-06": { "1. open": "238.3866", "2. high": "241.1100", "3. low": "237.5000", "4. close": "241.0466", "5. volume": "30794880" }, "2017-03-03": { "1. open": "238.7666", "2. high": "239.1466", "3. low": "236.6766", "4. close": "238.2600", "5. volume": "21936660" }, "2017-03-02": { "1. open": "239.8433", "2. high": "240.5906", "3. low": "237.3733", "4. close": "239.1466", "5. volume": "16250800" }, "2017-03-01": { "1. open": "238.9566", "2. high": "241.9333", "3. low": "237.5000", "4. close": "240.8566", "5. volume": "21922930" }, "2017-02-28": { "1. open": "239.9066", "2. high": "240.6666", "3. low": "237.1200", "4. close": "238.6400", "5. volume": "23515630" }, "2017-02-27": { "1. open": "241.9966", "2. high": "242.8833", "3. low": "238.5133", "4. close": "239.5266", "5. volume": "16413580" }, "2017-02-24": { "1. open": "242.9466", "2. high": "243.4533", "3. low": "239.5266", "4. close": "240.6666", "5. volume": "19453520" }, "2017-02-23": { "1. open": "244.4666", "2. high": "246.4933", "3. low": "241.7433", "4. close": "242.6300", "5. volume": "25844390" }, "2017-02-22": { "1. open": "241.9333", "2. high": "245.4800", "3. low": "241.3000", "4. close": "244.9733", "5. volume": "21338160" }, "2017-02-21": { "1. open": "247.7600", "2. high": "247.7600", "3. low": "242.3766", "4. close": "242.3766", "5. volume": "28134160" }, "2017-02-20": { "1. open": "249.5333", "2. high": "249.5333", "3. low": "245.6066", "4. close": "246.4933", "5. volume": "21030230" }, "2017-02-17": { "1. open": "250.1033", "2. high": "250.1033", "3. low": "246.8100", "4. close": "247.9500", "5. volume": "18859420" }, "2017-02-16": { "1. open": "249.1533", "2. high": "250.0400", "3. low": "246.5566", "4. close": "249.2800", "5. volume": "37479350" }, "2017-02-15": { "1. open": "250.4833", "2. high": "250.7194", "3. low": "247.7600", "4. close": "249.3433", "5. volume": "16147120" }, "2017-02-14": { "1. open": "250.1666", "2. high": "250.6100", "3. low": "248.2033", "4. close": "249.5333", "5. volume": "28443650" }, "2017-02-13": { "1. open": "250.7366", "2. high": "251.3700", "3. low": "248.0133", "4. close": "249.2166", "5. volume": "20851860" }, "2017-02-10": { "1. open": "250.4200", "2. high": "251.7500", "3. low": "248.9633", "4. close": "250.8000", "5. volume": "19807320" }, "2017-02-09": { "1. open": "250.8000", "2. high": "251.1800", "3. low": "246.2526", "4. close": "250.6733", "5. volume": "21302750" }, "2017-02-08": { "1. open": "245.0366", "2. high": "251.4333", "3. low": "244.1500", "4. close": "250.2933", "5. volume": "27823220" }, "2017-02-07": { "1. open": "243.9600", "2. high": "249.2800", "3. low": "243.8333", "4. close": "245.2900", "5. volume": "30543420" }, "2017-02-06": { "1. open": "249.5966", "2. high": "250.2262", "3. low": "244.2133", "4. close": "244.5300", "5. volume": "16483620" }, "2017-02-03": { "1. open": "249.4066", "2. high": "252.5100", "3. low": "249.0266", "4. close": "249.9133", "5. volume": "18507630" }, "2017-02-02": { "1. open": "246.9366", "2. high": "250.9266", "3. low": "242.3766", "4. close": "249.3433", "5. volume": "34400250" }, "2017-02-01": { "1. open": "248.6466", "2. high": "249.4735", "3. low": "245.0366", "4. close": "247.3166", "5. volume": "33038000" }, "2017-01-31": { "1. open": "250.6733", "2. high": "261.3640", "3. low": "245.9387", "4. close": "246.4933", "5. volume": "53303830" }, "2017-01-30": { "1. open": "259.6666", "2. high": "265.5643", "3. low": "248.7100", "4. close": "250.5466", "5. volume": "64122700" }, "2017-01-27": { "1. open": "258.4000", "2. high": "267.6466", "3. low": "239.2245", "4. close": "261.6300", "5. volume": "135087100" }, "2017-01-26": { "1. open": "238.5133", "2. high": "241.1733", "3. low": "236.6766", "4. close": "239.4000", "5. volume": "24458530" }, "2017-01-25": { "1. open": "244.0233", "2. high": "244.2766", "3. low": "238.1333", "4. close": "238.7033", "5. volume": "38226370" }, "2017-01-24": { "1. open": "247.0000", "2. high": "247.5066", "3. low": "242.0600", "4. close": "243.3900", "5. volume": "21879380" }, "2017-01-23": { "1. open": "249.9133", "2. high": "250.4200", "3. low": "246.6833", "4. close": "247.0000", "5. volume": "21582280" }, "2017-01-20": { "1. open": "252.0666", "2. high": "254.0933", "3. low": "249.9766", "4. close": "251.1800", "5. volume": "32127420" }, "2017-01-19": { "1. open": "256.6266", "2. high": "259.0966", "3. low": "255.4233", "4. close": "256.6266", "5. volume": "18582950" }, "2017-01-18": { "1. open": "255.2333", "2. high": "257.0066", "3. low": "250.4833", "4. close": "255.4233", "5. volume": "21129460" }, "2017-01-17": { "1. open": "256.3100", "2. high": "257.5133", "3. low": "253.2700", "4. close": "255.8666", "5. volume": "24698510" }, "2017-01-16": { "1. open": "260.9966", "2. high": "261.3766", "3. low": "224.9625", "4. close": "257.5133", "5. volume": "18296720" }, "2017-01-13": { "1. open": "261.8833", "2. high": "263.3400", "3. low": "258.9700", "4. close": "260.9333", "5. volume": "17228100" }, "2017-01-12": { "1. open": "260.9333", "2. high": "261.9466", "3. low": "253.5285", "4. close": "260.9966", "5. volume": "24988280" }, "2017-01-11": { "1. open": "272.3333", "2. high": "272.5385", "3. low": "264.1000", "4. close": "264.4800", "5. volume": "34541240" }, "2017-01-10": { "1. open": "259.6666", "2. high": "272.3333", "3. low": "258.6533", "4. close": "269.8000", "5. volume": "37653750" }, "2017-01-09": { "1. open": "253.3333", "2. high": "255.8033", "3. low": "252.0033", "4. close": "254.5366", "5. volume": "15338730" }, "2017-01-06": { "1. open": "250.2300", "2. high": "253.0166", "3. low": "248.0323", "4. close": "252.7000", "5. volume": "27800980" }, "2017-01-05": { "1. open": "260.6800", "2. high": "261.4400", "3. low": "251.8133", "4. close": "252.1300", "5. volume": "21454110" }, "2017-01-04": { "1. open": "258.0833", "2. high": "260.3633", "3. low": "255.9300", "4. close": "260.3000", "5. volume": "18243330" }, "2017-01-03": { "1. open": "263.5933", "2. high": "264.8600", "3. low": "258.1466", "4. close": "261.1233", "5. volume": "18689710" }, "2016-12-30": { "1. open": "260.1733", "2. high": "262.7066", "3. low": "257.1966", "4. close": "262.0100", "5. volume": "6378922" }, "2016-12-29": { "1. open": "257.5766", "2. high": "261.7566", "3. low": "257.3233", "4. close": "261.4400", "5. volume": "6714125" }, "2016-12-28": { "1. open": "258.0200", "2. high": "259.5020", "3. low": "255.9933", "4. close": "258.9066", "5. volume": "9100918" }, "2016-12-23": { "1. open": "258.4000", "2. high": "261.1854", "3. low": "257.1966", "4. close": "260.7433", "5. volume": "4205640" }, "2016-12-22": { "1. open": "257.8933", "2. high": "258.7166", "3. low": "254.4435", "4. close": "258.0200", "5. volume": "10368020" }, "2016-12-21": { "1. open": "259.1600", "2. high": "259.9200", "3. low": "257.8996", "4. close": "258.7166", "5. volume": "17618690" }, "2016-12-20": { "1. open": "257.1333", "2. high": "259.3500", "3. low": "255.8666", "4. close": "259.2233", "5. volume": "20843440" }, "2016-12-19": { "1. open": "254.0933", "2. high": "257.3233", "3. low": "253.0166", "4. close": "256.2466", "5. volume": "18705050" }, "2016-12-16": { "1. open": "260.8700", "2. high": "260.9966", "3. low": "253.4600", "4. close": "253.8400", "5. volume": "25926900" }, "2016-12-15": { "1. open": "260.3633", "2. high": "261.4400", "3. low": "256.1200", "4. close": "259.5400", "5. volume": "19590880" }, "2016-12-14": { "1. open": "259.6033", "2. high": "264.2364", "3. low": "259.0966", "4. close": "260.6166", "5. volume": "20360330" }, "2016-12-13": { "1. open": "268.9766", "2. high": "271.7000", "3. low": "258.7166", "4. close": "259.4766", "5. volume": "29973170" }, "2016-12-12": { "1. open": "275.8166", "2. high": "276.8933", "3. low": "268.5966", "4. close": "269.6100", "5. volume": "17775480" }, "2016-12-09": { "1. open": "274.2966", "2. high": "277.9066", "3. low": "267.1063", "4. close": "276.2600", "5. volume": "11859810" }, "2016-12-08": { "1. open": "269.8000", "2. high": "275.8800", "3. low": "266.3166", "4. close": "274.8033", "5. volume": "18955740" }, "2016-12-07": { "1. open": "268.4700", "2. high": "272.4426", "3. low": "266.0633", "4. close": "270.1800", "5. volume": "18590890" }, "2016-12-06": { "1. open": "267.3933", "2. high": "268.6574", "3. low": "264.7966", "4. close": "266.6966", "5. volume": "13759900" }, "2016-12-05": { "1. open": "260.8700", "2. high": "270.0280", "3. low": "260.8700", "4. close": "269.0400", "5. volume": "14825860" }, "2016-12-02": { "1. open": "258.6533", "2. high": "262.3266", "3. low": "257.9352", "4. close": "261.8833", "5. volume": "11400300" }, "2016-12-01": { "1. open": "262.5800", "2. high": "263.7833", "3. low": "257.7666", "4. close": "260.3633", "5. volume": "18314750" }, "2016-11-30": { "1. open": "263.7833", "2. high": "269.3566", "3. low": "262.5800", "4. close": "264.3533", "5. volume": "29959360" }, "2016-11-29": { "1. open": "264.8600", "2. high": "270.2090", "3. low": "261.6591", "4. close": "264.5433", "5. volume": "14190880" }, "2016-11-28": { "1. open": "269.5466", "2. high": "269.5466", "3. low": "262.8966", "4. close": "265.4933", "5. volume": "10776730" }, "2016-11-25": { "1. open": "267.8366", "2. high": "269.9900", "3. low": "264.8600", "4. close": "268.7866", "5. volume": "8451315" }, "2016-11-24": { "1. open": "271.0666", "2. high": "272.7133", "3. low": "266.2601", "4. close": "267.9000", "5. volume": "14116240" }, "2016-11-23": { "1. open": "276.4500", "2. high": "277.4000", "3. low": "268.9766", "4. close": "270.3066", "5. volume": "21087820" }, "2016-11-22": { "1. open": "270.8133", "2. high": "277.0200", "3. low": "270.1800", "4. close": "277.0200", "5. volume": "22774330" }, "2016-11-21": { "1. open": "269.0400", "2. high": "271.9533", "3. low": "265.6200", "4. close": "270.1800", "5. volume": "8935918" }, "2016-11-18": { "1. open": "271.7000", "2. high": "273.2833", "3. low": "268.0900", "4. close": "269.1666", "5. volume": "14377840" }, "2016-11-17": { "1. open": "269.4200", "2. high": "273.1566", "3. low": "268.5333", "4. close": "271.0666", "5. volume": "16862660" }, "2016-11-16": { "1. open": "274.0433", "2. high": "276.1333", "3. low": "268.9766", "4. close": "269.9900", "5. volume": "25535660" }, "2016-11-15": { "1. open": "261.8200", "2. high": "275.6266", "3. low": "257.8971", "4. close": "274.8666", "5. volume": "34124490" }, "2016-11-14": { "1. open": "256.6266", "2. high": "263.7833", "3. low": "252.0286", "4. close": "260.7433", "5. volume": "26623390" }, "2016-11-11": { "1. open": "253.9033", "2. high": "253.9033", "3. low": "249.2166", "4. close": "251.3700", "5. volume": "19604690" }, "2016-11-10": { "1. open": "253.9666", "2. high": "255.2966", "3. low": "249.8500", "4. close": "252.7000", "5. volume": "27550140" }, "2016-11-09": { "1. open": "247.0000", "2. high": "252.9533", "3. low": "243.2633", "4. close": "252.8900", "5. volume": "40909860" }, "2016-11-08": { "1. open": "252.5733", "2. high": "256.3733", "3. low": "252.0666", "4. close": "254.8533", "5. volume": "24855000" }, "2016-11-07": { "1. open": "259.3500", "2. high": "260.3633", "3. low": "248.0133", "4. close": "253.5866", "5. volume": "30357860" }, "2016-11-04": { "1. open": "263.3400", "2. high": "265.8955", "3. low": "256.3100", "4. close": "256.5000", "5. volume": "20852170" }, "2016-11-03": { "1. open": "264.4800", "2. high": "269.1033", "3. low": "263.2132", "4. close": "266.0000", "5. volume": "20443050" }, "2016-11-02": { "1. open": "267.9000", "2. high": "267.9633", "3. low": "264.4800", "4. close": "265.0500", "5. volume": "16346860" }, "2016-11-01": { "1. open": "267.7100", "2. high": "272.2066", "3. low": "266.6333", "4. close": "270.0533", "5. volume": "20462530" }, "2016-10-31": { "1. open": "271.6366", "2. high": "272.6500", "3. low": "265.6833", "4. close": "266.9500", "5. volume": "16686910" }, "2016-10-28": { "1. open": "269.7366", "2. high": "273.9800", "3. low": "266.0000", "4. close": "273.2833", "5. volume": "18484040" }, "2016-10-27": { "1. open": "269.7366", "2. high": "272.0800", "3. low": "267.3300", "4. close": "271.3833", "5. volume": "21667930" }, "2016-10-26": { "1. open": "265.6200", "2. high": "271.0666", "3. low": "265.4933", "4. close": "270.4966", "5. volume": "27250820" }, "2016-10-25": { "1. open": "267.7733", "2. high": "267.8341", "3. low": "264.5433", "4. close": "266.1900", "5. volume": "21410230" }, "2016-10-24": { "1. open": "268.2166", "2. high": "269.5238", "3. low": "265.6200", "4. close": "266.8233", "5. volume": "11464770" }, "2016-10-21": { "1. open": "265.6200", "2. high": "268.6600", "3. low": "263.5300", "4. close": "267.0133", "5. volume": "14267460" }, "2016-10-20": { "1. open": "271.4466", "2. high": "272.0166", "3. low": "265.5566", "4. close": "266.7600", "5. volume": "30908980" }, "2016-10-19": { "1. open": "263.2133", "2. high": "272.3333", "3. low": "260.3823", "4. close": "272.1433", "5. volume": "41102570" }, "2016-10-18": { "1. open": "255.5500", "2. high": "264.6725", "3. low": "255.5500", "4. close": "263.8466", "5. volume": "30242900" }, "2016-10-17": { "1. open": "256.3733", "2. high": "258.3366", "3. low": "254.3213", "4. close": "254.9800", "5. volume": "20538730" }, "2016-10-14": { "1. open": "249.5333", "2. high": "260.3000", "3. low": "249.2166", "4. close": "258.0200", "5. volume": "34322160" }, "2016-10-13": { "1. open": "250.8000", "2. high": "250.8000", "3. low": "247.0000", "4. close": "247.1266", "5. volume": "26879510" }, "2016-10-12": { "1. open": "256.5633", "2. high": "260.1733", "3. low": "253.3333", "4. close": "254.8533", "5. volume": "15490970" }, "2016-10-11": { "1. open": "255.8033", "2. high": "258.5266", "3. low": "253.7133", "4. close": "255.9933", "5. volume": "14883490" }, "2016-10-10": { "1. open": "253.9033", "2. high": "257.9186", "3. low": "251.8344", "4. close": "257.2600", "5. volume": "21192690" }, "2016-10-07": { "1. open": "255.9300", "2. high": "257.0066", "3. low": "250.8000", "4. close": "254.8533", "5. volume": "28558670" }, "2016-10-06": { "1. open": "258.9066", "2. high": "266.7223", "3. low": "254.6195", "4. close": "255.7400", "5. volume": "26358570" }, "2016-10-05": { "1. open": "260.9333", "2. high": "272.1433", "3. low": "252.9533", "4. close": "262.3266", "5. volume": "114384600" }, "2016-10-04": { "1. open": "233.9533", "2. high": "240.4766", "3. low": "233.1933", "4. close": "239.0200", "5. volume": "42887180" }, "2016-10-03": { "1. open": "231.6733", "2. high": "236.4233", "3. low": "228.9816", "4. close": "234.7133", "5. volume": "20477620" }, "2016-09-30": { "1. open": "225.6566", "2. high": "231.8062", "3. low": "224.0733", "4. close": "231.7366", "5. volume": "19577530" }, "2016-09-29": { "1. open": "226.7333", "2. high": "228.4433", "3. low": "225.6566", "4. close": "227.9366", "5. volume": "14077350" }, "2016-09-28": { "1. open": "225.2133", "2. high": "227.8733", "3. low": "224.8333", "4. close": "225.0233", "5. volume": "17388890" }, "2016-09-27": { "1. open": "224.7066", "2. high": "225.1500", "3. low": "218.5000", "4. close": "225.1500", "5. volume": "27931740" }, "2016-09-26": { "1. open": "228.6966", "2. high": "229.7754", "3. low": "222.9966", "4. close": "223.5033", "5. volume": "22759900" }, "2016-09-23": { "1. open": "228.7600", "2. high": "230.4700", "3. low": "227.6390", "4. close": "229.9633", "5. volume": "10842790" }, "2016-09-22": { "1. open": "226.1000", "2. high": "230.6600", "3. low": "225.4033", "4. close": "229.2033", "5. volume": "18151880" }, "2016-09-21": { "1. open": "226.2266", "2. high": "228.2584", "3. low": "223.2500", "4. close": "225.0233", "5. volume": "14930570" }, "2016-09-20": { "1. open": "223.1233", "2. high": "228.3166", "3. low": "219.9034", "4. close": "225.3400", "5. volume": "28809890" }, "2016-09-19": { "1. open": "216.8533", "2. high": "224.0733", "3. low": "216.6000", "4. close": "223.4400", "5. volume": "23711580" }, "2016-09-16": { "1. open": "213.2433", "2. high": "216.2200", "3. low": "211.6195", "4. close": "214.4466", "5. volume": "28274210" }, "2016-09-15": { "1. open": "205.6433", "2. high": "214.8900", "3. low": "205.6433", "4. close": "214.8900", "5. volume": "35281260" }, "2016-09-14": { "1. open": "205.7700", "2. high": "207.0366", "3. low": "204.1866", "4. close": "204.8200", "5. volume": "20864810" }, "2016-09-13": { "1. open": "207.9866", "2. high": "208.1133", "3. low": "203.4900", "4. close": "203.4900", "5. volume": "20684650" }, "2016-09-12": { "1. open": "207.2900", "2. high": "208.6200", "3. low": "203.9333", "4. close": "206.8466", "5. volume": "17545330" }, "2016-09-09": { "1. open": "215.7133", "2. high": "217.8666", "3. low": "210.2033", "4. close": "210.3300", "5. volume": "29162510" }, "2016-09-08": { "1. open": "215.5866", "2. high": "216.9800", "3. low": "213.5600", "4. close": "216.7266", "5. volume": "17260690" }, "2016-09-07": { "1. open": "215.1433", "2. high": "217.2966", "3. low": "213.9906", "4. close": "216.9166", "5. volume": "16427260" }, "2016-09-06": { "1. open": "215.2700", "2. high": "217.6282", "3. low": "214.0033", "4. close": "215.3333", "5. volume": "15826850" }, "2016-09-05": { "1. open": "216.0933", "2. high": "216.6000", "3. low": "213.0533", "4. close": "214.7000", "5. volume": "15780810" }, "2016-09-02": { "1. open": "213.5600", "2. high": "218.5633", "3. low": "212.0400", "4. close": "217.4233", "5. volume": "24376540" }, "2016-09-01": { "1. open": "210.7100", "2. high": "216.9800", "3. low": "210.2033", "4. close": "212.6733", "5. volume": "30148860" }, "2016-08-31": { "1. open": "206.3400", "2. high": "210.9000", "3. low": "204.2500", "4. close": "210.7100", "5. volume": "27634920" }, "2016-08-30": { "1. open": "206.4033", "2. high": "208.4933", "3. low": "205.9245", "4. close": "206.8466", "5. volume": "12171160" }, "2016-08-26": { "1. open": "207.7333", "2. high": "209.9500", "3. low": "206.3400", "4. close": "207.1000", "5. volume": "10874570" }, "2016-08-25": { "1. open": "207.6700", "2. high": "209.6333", "3. low": "206.2389", "4. close": "207.7966", "5. volume": "12026590" }, "2016-08-24": { "1. open": "209.7600", "2. high": "210.2917", "3. low": "207.2266", "4. close": "207.9233", "5. volume": "16133580" }, "2016-08-23": { "1. open": "202.5400", "2. high": "211.0266", "3. low": "201.4000", "4. close": "210.6466", "5. volume": "24724150" }, "2016-08-22": { "1. open": "202.3500", "2. high": "204.1866", "3. low": "201.0200", "4. close": "202.0333", "5. volume": "11019060" }, "2016-08-19": { "1. open": "201.9066", "2. high": "203.6166", "3. low": "200.6400", "4. close": "201.6533", "5. volume": "14304690" }, "2016-08-18": { "1. open": "198.9933", "2. high": "202.9833", "3. low": "197.9800", "4. close": "202.0333", "5. volume": "23323510" }, "2016-08-17": { "1. open": "200.1333", "2. high": "200.1966", "3. low": "196.1150", "4. close": "197.9166", "5. volume": "17122020" }, "2016-08-16": { "1. open": "198.8033", "2. high": "200.3613", "3. low": "196.9666", "4. close": "199.7533", "5. volume": "17728630" }, "2016-08-15": { "1. open": "203.9333", "2. high": "204.5009", "3. low": "199.8800", "4. close": "199.8800", "5. volume": "12692310" }, "2016-08-12": { "1. open": "197.5366", "2. high": "204.7566", "3. low": "197.5366", "4. close": "203.3000", "5. volume": "18001630" }, "2016-08-11": { "1. open": "202.4133", "2. high": "202.5400", "3. low": "197.6633", "4. close": "198.2966", "5. volume": "22282820" }, "2016-08-10": { "1. open": "199.3100", "2. high": "201.6406", "3. low": "198.9933", "4. close": "201.2733", "5. volume": "16303260" }, "2016-08-09": { "1. open": "196.2700", "2. high": "201.2100", "3. low": "195.6366", "4. close": "200.2600", "5. volume": "19485920" }, "2016-08-08": { "1. open": "196.2066", "2. high": "198.2080", "3. low": "195.0666", "4. close": "195.8266", "5. volume": "18406100" }, "2016-08-05": { "1. open": "197.4733", "2. high": "198.3600", "3. low": "194.1166", "4. close": "196.0800", "5. volume": "15852910" }, "2016-08-04": { "1. open": "195.3833", "2. high": "199.7533", "3. low": "194.3700", "4. close": "197.0300", "5. volume": "17855510" }, "2016-08-03": { "1. open": "195.9533", "2. high": "196.2611", "3. low": "193.8000", "4. close": "195.0666", "5. volume": "13080240" }, "2016-08-02": { "1. open": "195.9533", "2. high": "196.4346", "3. low": "193.9266", "4. close": "195.9533", "5. volume": "17635100" }, "2016-08-01": { "1. open": "197.7266", "2. high": "198.0433", "3. low": "194.0533", "4. close": "196.2066", "5. volume": "14163510" }, "2016-07-29": { "1. open": "198.3600", "2. high": "198.9300", "3. low": "195.2566", "4. close": "197.6000", "5. volume": "19005170" }, "2016-07-28": { "1. open": "199.5000", "2. high": "200.0700", "3. low": "197.6000", "4. close": "197.8533", "5. volume": "25349820" }, "2016-07-27": { "1. open": "197.7900", "2. high": "199.3100", "3. low": "197.2833", "4. close": "198.8666", "5. volume": "27132270" }, "2016-07-26": { "1. open": "205.8966", "2. high": "206.4666", "3. low": "194.5600", "4. close": "196.9666", "5. volume": "21366730" }, "2016-07-25": { "1. open": "202.6033", "2. high": "206.3400", "3. low": "202.4133", "4. close": "205.3266", "5. volume": "13600850" }, "2016-07-22": { "1. open": "201.7166", "2. high": "203.6800", "3. low": "199.6266", "4. close": "202.4133", "5. volume": "11214680" }, "2016-07-21": { "1. open": "203.2366", "2. high": "204.3766", "3. low": "199.6900", "4. close": "201.1466", "5. volume": "20989090" }, "2016-07-20": { "1. open": "207.7333", "2. high": "208.9366", "3. low": "202.6438", "4. close": "204.1233", "5. volume": "16263000" }, "2016-07-19": { "1. open": "209.0633", "2. high": "209.8021", "3. low": "204.2500", "4. close": "207.4166", "5. volume": "14649600" }, "2016-07-18": { "1. open": "212.1666", "2. high": "212.1666", "3. low": "208.3666", "4. close": "210.2666", "5. volume": "13693150" }, "2016-07-15": { "1. open": "212.8000", "2. high": "213.1166", "3. low": "207.7105", "4. close": "210.1400", "5. volume": "20504130" }, "2016-07-14": { "1. open": "216.6633", "2. high": "218.2796", "3. low": "212.5466", "4. close": "213.3700", "5. volume": "16223260" }, "2016-07-13": { "1. open": "215.2700", "2. high": "217.9300", "3. low": "212.9900", "4. close": "214.5733", "5. volume": "14946770" }, "2016-07-12": { "1. open": "209.6333", "2. high": "215.4600", "3. low": "209.1900", "4. close": "214.9533", "5. volume": "21430170" }, "2016-07-11": { "1. open": "207.7966", "2. high": "210.0766", "3. low": "200.4500", "4. close": "209.3800", "5. volume": "19762720" }, "2016-07-08": { "1. open": "203.3633", "2. high": "207.7966", "3. low": "202.2866", "4. close": "206.7200", "5. volume": "22540650" }, "2016-07-07": { "1. open": "206.2766", "2. high": "207.9233", "3. low": "202.9200", "4. close": "202.9200", "5. volume": "22514910" }, "2016-07-06": { "1. open": "217.8666", "2. high": "217.8666", "3. low": "200.7666", "4. close": "204.6933", "5. volume": "43640430" }, "2016-07-05": { "1. open": "224.7066", "2. high": "226.3533", "3. low": "219.7845", "4. close": "222.6166", "5. volume": "20572580" }, "2016-07-04": { "1. open": "225.4666", "2. high": "226.0366", "3. low": "223.1233", "4. close": "226.0366", "5. volume": "14417040" }, "2016-07-01": { "1. open": "222.6800", "2. high": "224.9731", "3. low": "218.5036", "4. close": "224.4533", "5. volume": "16851380" }, "2016-06-30": { "1. open": "214.9533", "2. high": "222.1100", "3. low": "211.9766", "4. close": "221.5400", "5. volume": "39195150" }, "2016-06-29": { "1. open": "209.0000", "2. high": "216.2200", "3. low": "205.6433", "4. close": "216.2200", "5. volume": "35826750" }, "2016-06-28": { "1. open": "199.5000", "2. high": "205.4533", "3. low": "198.2333", "4. close": "203.2366", "5. volume": "18498820" }, "2016-06-27": { "1. open": "202.3500", "2. high": "205.8333", "3. low": "193.5466", "4. close": "194.6233", "5. volume": "29953080" }, "2016-06-24": { "1. open": "183.6666", "2. high": "215.1433", "3. low": "181.2327", "4. close": "205.5800", "5. volume": "48878570" }, "2016-06-23": { "1. open": "213.0533", "2. high": "220.0833", "3. low": "210.3933", "4. close": "212.5466", "5. volume": "28291310" }, "2016-06-22": { "1. open": "208.2400", "2. high": "214.1009", "3. low": "206.5933", "4. close": "210.8366", "5. volume": "17246600" }, "2016-06-21": { "1. open": "204.2500", "2. high": "209.0000", "3. low": "202.5400", "4. close": "207.9233", "5. volume": "24080600" }, "2016-06-20": { "1. open": "200.0066", "2. high": "206.8466", "3. low": "199.6266", "4. close": "204.5033", "5. volume": "20021340" }, "2016-06-17": { "1. open": "193.9266", "2. high": "198.2333", "3. low": "192.7233", "4. close": "195.5100", "5. volume": "26905930" }, "2016-06-16": { "1. open": "189.3033", "2. high": "194.4333", "3. low": "188.2266", "4. close": "193.3566", "5. volume": "26071800" }, "2016-06-15": { "1. open": "189.3666", "2. high": "193.9900", "3. low": "188.9233", "4. close": "191.5200", "5. volume": "26030560" }, "2016-06-14": { "1. open": "187.5933", "2. high": "190.9753", "3. low": "186.6433", "4. close": "186.6433", "5. volume": "23075960" }, "2016-06-13": { "1. open": "189.6200", "2. high": "190.6966", "3. low": "187.7258", "4. close": "189.4300", "5. volume": "26597740" }, "2016-06-10": { "1. open": "199.1833", "2. high": "199.4360", "3. low": "191.9633", "4. close": "191.9633", "5. volume": "19782890" }, "2016-06-09": { "1. open": "202.6033", "2. high": "205.6433", "3. low": "200.0066", "4. close": "200.0066", "5. volume": "17773030" }, "2016-06-08": { "1. open": "199.3100", "2. high": "203.4900", "3. low": "198.9300", "4. close": "203.3633", "5. volume": "26267760" }, "2016-06-07": { "1. open": "201.7166", "2. high": "204.2500", "3. low": "198.1066", "4. close": "198.6133", "5. volume": "26212100" }, "2016-06-06": { "1. open": "204.1233", "2. high": "206.5933", "3. low": "201.6129", "4. close": "201.6533", "5. volume": "26020890" }, "2016-06-03": { "1. open": "214.8266", "2. high": "215.9033", "3. low": "205.1751", "4. close": "205.2000", "5. volume": "24754850" }, "2016-06-02": { "1. open": "211.4700", "2. high": "216.4733", "3. low": "211.0266", "4. close": "214.7000", "5. volume": "20086640" }, "2016-06-01": { "1. open": "208.8100", "2. high": "212.1033", "3. low": "206.2277", "4. close": "211.4700", "5. volume": "19516320" }, "2016-05-31": { "1. open": "211.5333", "2. high": "212.4833", "3. low": "208.3033", "4. close": "209.1266", "5. volume": "18407300" }, "2016-05-27": { "1. open": "212.9900", "2. high": "214.1933", "3. low": "210.0133", "4. close": "211.8500", "5. volume": "10827290" }, "2016-05-26": { "1. open": "212.1033", "2. high": "215.6626", "3. low": "211.0900", "4. close": "213.5600", "5. volume": "13763870" }, "2016-05-25": { "1. open": "215.9666", "2. high": "217.4866", "3. low": "208.6200", "4. close": "211.5333", "5. volume": "23474690" }, "2016-05-24": { "1. open": "203.3000", "2. high": "217.8033", "3. low": "202.4133", "4. close": "216.6000", "5. volume": "29207030" }, "2016-05-23": { "1. open": "208.0500", "2. high": "208.1766", "3. low": "202.7933", "4. close": "202.7933", "5. volume": "21135920" }, "2016-05-20": { "1. open": "204.1233", "2. high": "208.6833", "3. low": "203.5533", "4. close": "208.1133", "5. volume": "38643920" }, "2016-05-19": { "1. open": "203.9966", "2. high": "208.0500", "3. low": "202.5400", "4. close": "202.5400", "5. volume": "38421860" }, "2016-05-18": { "1. open": "208.1133", "2. high": "209.5066", "3. low": "206.4286", "4. close": "206.4666", "5. volume": "20680190" }, "2016-05-17": { "1. open": "212.1666", "2. high": "217.3093", "3. low": "207.4800", "4. close": "208.3666", "5. volume": "21353510" }, "2016-05-16": { "1. open": "202.9833", "2. high": "211.8500", "3. low": "202.6666", "4. close": "211.1533", "5. volume": "26287100" }, "2016-05-13": { "1. open": "196.2700", "2. high": "206.4033", "3. low": "195.0033", "4. close": "204.7566", "5. volume": "28724050" }, "2016-05-12": { "1. open": "200.4500", "2. high": "203.6800", "3. low": "197.0933", "4. close": "197.0933", "5. volume": "23261720" }, "2016-05-11": { "1. open": "201.9066", "2. high": "203.1733", "3. low": "200.1966", "4. close": "201.8433", "5. volume": "18669070" }, "2016-05-10": { "1. open": "200.0700", "2. high": "203.0466", "3. low": "199.4366", "4. close": "202.5400", "5. volume": "17710970" }, "2016-05-09": { "1. open": "203.1733", "2. high": "203.9333", "3. low": "198.6133", "4. close": "198.6133", "5. volume": "16731920" }, "2016-05-06": { "1. open": "202.4133", "2. high": "204.5666", "3. low": "201.0200", "4. close": "201.7166", "5. volume": "21600690" }, "2016-05-05": { "1. open": "204.2500", "2. high": "208.1209", "3. low": "201.5266", "4. close": "202.5400", "5. volume": "19608690" }, "2016-05-04": { "1. open": "214.0666", "2. high": "214.2566", "3. low": "202.7300", "4. close": "202.7300", "5. volume": "23961270" }, "2016-05-03": { "1. open": "217.8666", "2. high": "218.2466", "3. low": "213.4333", "4. close": "214.3833", "5. volume": "14761530" }, "2016-04-29": { "1. open": "217.9933", "2. high": "221.2360", "3. low": "217.2080", "4. close": "217.9933", "5. volume": "17704430" }, "2016-04-28": { "1. open": "220.1466", "2. high": "222.1480", "3. low": "217.5500", "4. close": "219.5133", "5. volume": "17234560" }, "2016-04-27": { "1. open": "229.2666", "2. high": "229.5200", "3. low": "221.4133", "4. close": "221.4133", "5. volume": "36526070" }, "2016-04-26": { "1. open": "234.7766", "2. high": "236.6133", "3. low": "232.3700", "4. close": "232.3700", "5. volume": "15005570" }, "2016-04-25": { "1. open": "235.7266", "2. high": "237.5633", "3. low": "232.1800", "4. close": "234.0166", "5. volume": "16364750" }, "2016-04-22": { "1. open": "232.6866", "2. high": "241.1733", "3. low": "231.9900", "4. close": "236.3600", "5. volume": "15701570" }, "2016-04-21": { "1. open": "230.8500", "2. high": "235.9166", "3. low": "229.7733", "4. close": "234.3333", "5. volume": "23473360" }, "2016-04-20": { "1. open": "230.4700", "2. high": "231.3946", "3. low": "226.6066", "4. close": "230.5333", "5. volume": "13922650" }, "2016-04-19": { "1. open": "229.0766", "2. high": "232.3066", "3. low": "227.3666", "4. close": "230.2800", "5. volume": "16533210" }, "2016-04-18": { "1. open": "225.2766", "2. high": "229.6783", "3. low": "224.5166", "4. close": "229.2033", "5. volume": "15481810" }, "2016-04-15": { "1. open": "227.3666", "2. high": "229.0133", "3. low": "224.6952", "4. close": "227.4300", "5. volume": "19386200" }, "2016-04-14": { "1. open": "227.3666", "2. high": "233.3529", "3. low": "224.9891", "4. close": "225.0233", "5. volume": "34347700" }, "2016-04-13": { "1. open": "237.7533", "2. high": "247.0000", "3. low": "228.0000", "4. close": "229.2666", "5. volume": "74154060" }, "2016-04-12": { "1. open": "245.6066", "2. high": "249.1533", "3. low": "241.0227", "4. close": "248.6466", "5. volume": "16539870" }, "2016-04-11": { "1. open": "241.6800", "2. high": "247.5066", "3. low": "240.4133", "4. close": "245.1000", "5. volume": "13256640" }, "2016-04-08": { "1. open": "242.7566", "2. high": "244.0866", "3. low": "240.8566", "4. close": "241.3633", "5. volume": "12569340" }, "2016-04-07": { "1. open": "243.2633", "2. high": "246.8100", "3. low": "240.4133", "4. close": "242.3133", "5. volume": "18690580" }, "2016-04-06": { "1. open": "238.0066", "2. high": "242.6300", "3. low": "237.6900", "4. close": "242.5033", "5. volume": "12610450" }, "2016-04-05": { "1. open": "239.4633", "2. high": "240.1600", "3. low": "234.8400", "4. close": "237.6900", "5. volume": "21640510" }, "2016-04-04": { "1. open": "240.9200", "2. high": "244.7833", "3. low": "239.0833", "4. close": "241.8066", "5. volume": "11173070" }, "2016-04-01": { "1. open": "240.9200", "2. high": "241.1762", "3. low": "235.4100", "4. close": "240.6666", "5. volume": "19756160" }, "2016-03-31": { "1. open": "244.4666", "2. high": "244.4666", "3. low": "241.5533", "4. close": "242.9466", "5. volume": "15904450" }, "2016-03-30": { "1. open": "242.1866", "2. high": "246.5566", "3. low": "241.7085", "4. close": "245.4166", "5. volume": "19330180" }, "2016-03-29": { "1. open": "242.1233", "2. high": "245.3533", "3. low": "239.2499", "4. close": "239.9066", "5. volume": "18653940" }, "2016-03-24": { "1. open": "247.0000", "2. high": "247.8866", "3. low": "239.6533", "4. close": "240.4133", "5. volume": "18241230" }, "2016-03-23": { "1. open": "254.6000", "2. high": "254.6000", "3. low": "249.0266", "4. close": "250.2300", "5. volume": "14643060" }, "2016-03-22": { "1. open": "249.2800", "2. high": "255.4233", "3. low": "246.5163", "4. close": "255.4233", "5. volume": "22129100" }, "2016-03-21": { "1. open": "245.8600", "2. high": "251.6866", "3. low": "244.1500", "4. close": "250.1033", "5. volume": "15087320" }, "2016-03-18": { "1. open": "245.8600", "2. high": "249.5333", "3. low": "243.9254", "4. close": "246.8100", "5. volume": "23978340" }, "2016-03-17": { "1. open": "242.5033", "2. high": "246.3033", "3. low": "240.3500", "4. close": "244.4033", "5. volume": "15137140" }, "2016-03-16": { "1. open": "241.9333", "2. high": "242.1106", "3. low": "236.6893", "4. close": "241.4900", "5. volume": "15647100" }, "2016-03-15": { "1. open": "243.2000", "2. high": "244.7200", "3. low": "237.1187", "4. close": "240.9833", "5. volume": "10534260" }, "2016-03-14": { "1. open": "243.8966", "2. high": "246.3033", "3. low": "241.9333", "4. close": "244.6566", "5. volume": "13980960" }, "2016-03-11": { "1. open": "241.3000", "2. high": "246.8733", "3. low": "238.9284", "4. close": "243.4533", "5. volume": "14739580" }, "2016-03-10": { "1. open": "247.5066", "2. high": "250.6733", "3. low": "237.5633", "4. close": "238.8933", "5. volume": "34864160" }, "2016-03-09": { "1. open": "247.1900", "2. high": "250.1033", "3. low": "245.6700", "4. close": "247.2533", "5. volume": "17237680" }, "2016-03-08": { "1. open": "241.1733", "2. high": "250.8000", "3. low": "239.5900", "4. close": "247.1900", "5. volume": "32708790" }, "2016-03-07": { "1. open": "240.5400", "2. high": "243.0733", "3. low": "238.3030", "4. close": "242.9466", "5. volume": "12977620" }, "2016-03-04": { "1. open": "236.1700", "2. high": "243.2633", "3. low": "236.1700", "4. close": "241.6166", "5. volume": "19678750" }, "2016-03-03": { "1. open": "229.7733", "2. high": "239.1466", "3. low": "229.0766", "4. close": "235.7900", "5. volume": "21228360" }, "2016-03-02": { "1. open": "234.4600", "2. high": "234.8590", "3. low": "227.4616", "4. close": "230.0900", "5. volume": "47240830" }, "2016-03-01": { "1. open": "228.0000", "2. high": "233.2566", "3. low": "225.8466", "4. close": "233.0033", "5. volume": "18496740" }, "2016-02-29": { "1. open": "230.3433", "2. high": "230.5966", "3. low": "224.1366", "4. close": "228.5066", "5. volume": "24926950" }, "2016-02-26": { "1. open": "232.1800", "2. high": "235.0553", "3. low": "230.1533", "4. close": "233.2566", "5. volume": "15629960" }, "2016-02-25": { "1. open": "227.4300", "2. high": "232.2433", "3. low": "225.6566", "4. close": "228.6966", "5. volume": "15669450" }, "2016-02-24": { "1. open": "227.0500", "2. high": "228.3470", "3. low": "220.5266", "4. close": "223.8200", "5. volume": "13988840" }, "2016-02-23": { "1. open": "233.8900", "2. high": "233.8900", "3. low": "226.9866", "4. close": "227.4300", "5. volume": "17116990" }, "2016-02-22": { "1. open": "233.5100", "2. high": "237.5000", "3. low": "231.7366", "4. close": "233.8900", "5. volume": "12329530" }, "2016-02-19": { "1. open": "235.6000", "2. high": "237.8166", "3. low": "228.6333", "4. close": "232.1800", "5. volume": "18017730" }, "2016-02-18": { "1. open": "236.4233", "2. high": "240.5970", "3. low": "234.6500", "4. close": "236.5500", "5. volume": "19397230" }, "2016-02-17": { "1. open": "229.0766", "2. high": "238.1333", "3. low": "228.5066", "4. close": "236.6766", "5. volume": "35093460" }, "2016-02-16": { "1. open": "227.3666", "2. high": "229.0766", "3. low": "223.5793", "4. close": "228.6966", "5. volume": "20373460" }, "2016-02-15": { "1. open": "229.2666", "2. high": "231.4833", "3. low": "225.2133", "4. close": "226.4800", "5. volume": "19233330" }, "2016-02-12": { "1. open": "228.2533", "2. high": "229.9212", "3. low": "219.3866", "4. close": "224.2000", "5. volume": "26302260" }, "2016-02-11": { "1. open": "227.8733", "2. high": "230.1913", "3. low": "224.7066", "4. close": "227.4933", "5. volume": "39795520" }, "2016-02-10": { "1. open": "221.7933", "2. high": "232.4333", "3. low": "220.6533", "4. close": "229.6466", "5. volume": "38456270" }, "2016-02-09": { "1. open": "217.4866", "2. high": "225.0866", "3. low": "216.1718", "4. close": "220.1466", "5. volume": "28732770" }, "2016-02-08": { "1. open": "222.9333", "2. high": "225.7200", "3. low": "215.0800", "4. close": "218.6266", "5. volume": "24799120" }, "2016-02-05": { "1. open": "216.6000", "2. high": "222.9966", "3. low": "216.2200", "4. close": "221.1600", "5. volume": "29059570" }, "2016-02-04": { "1. open": "215.7766", "2. high": "217.1066", "3. low": "210.8366", "4. close": "215.2066", "5. volume": "18139930" }, "2016-02-03": { "1. open": "215.7766", "2. high": "216.9166", "3. low": "210.6673", "4. close": "213.1800", "5. volume": "19049430" }, "2016-02-02": { "1. open": "216.3466", "2. high": "217.4866", "3. low": "210.2666", "4. close": "216.7266", "5. volume": "24325330" }, "2016-02-01": { "1. open": "220.2100", "2. high": "221.2233", "3. low": "212.8633", "4. close": "217.5500", "5. volume": "29508580" }, "2016-01-29": { "1. open": "213.1166", "2. high": "219.6400", "3. low": "209.3166", "4. close": "219.6400", "5. volume": "42419810" }, "2016-01-28": { "1. open": "202.9200", "2. high": "212.1666", "3. low": "201.4000", "4. close": "210.5200", "5. volume": "27822940" }, "2016-01-27": { "1. open": "202.0966", "2. high": "204.6300", "3. low": "198.2333", "4. close": "203.9333", "5. volume": "18513980" }, "2016-01-26": { "1. open": "195.1933", "2. high": "204.1866", "3. low": "193.7366", "4. close": "203.1100", "5. volume": "21612510" }, "2016-01-25": { "1. open": "204.0600", "2. high": "204.8200", "3. low": "196.1433", "4. close": "197.2200", "5. volume": "17370800" }, "2016-01-22": { "1. open": "200.7666", "2. high": "204.8833", "3. low": "195.8900", "4. close": "203.3633", "5. volume": "28265460" }, "2016-01-21": { "1. open": "193.3566", "2. high": "198.6133", "3. low": "190.8866", "4. close": "197.6633", "5. volume": "22087930" }, "2016-01-20": { "1. open": "199.4366", "2. high": "200.2600", "3. low": "191.2033", "4. close": "193.0400", "5. volume": "41786820" }, "2016-01-19": { "1. open": "207.4800", "2. high": "209.8866", "3. low": "198.3643", "4. close": "201.5266", "5. volume": "35567860" }, "2016-01-18": { "1. open": "207.1633", "2. high": "210.0766", "3. low": "202.6666", "4. close": "204.6300", "5. volume": "18603660" }, "2016-01-15": { "1. open": "213.4333", "2. high": "214.4466", "3. low": "203.1100", "4. close": "208.3033", "5. volume": "33728980" }, "2016-01-14": { "1. open": "215.3333", "2. high": "216.2833", "3. low": "207.7865", "4. close": "212.8000", "5. volume": "49652850" }, "2016-01-13": { "1. open": "197.7266", "2. high": "205.1366", "3. low": "195.0666", "4. close": "200.5133", "5. volume": "32386180" }, "2016-01-12": { "1. open": "192.2166", "2. high": "197.7563", "3. low": "192.1533", "4. close": "196.5866", "5. volume": "34202540" }, "2016-01-11": { "1. open": "186.8966", "2. high": "188.3533", "3. low": "184.2366", "4. close": "184.2366", "5. volume": "18452300" }, "2016-01-08": { "1. open": "179.8666", "2. high": "189.0120", "3. low": "179.8666", "4. close": "186.0733", "5. volume": "29667150" }, "2016-01-07": { "1. open": "175.5600", "2. high": "177.2066", "3. low": "173.5333", "4. close": "176.3200", "5. volume": "25330740" }, "2016-01-06": { "1. open": "182.5266", "2. high": "183.4152", "3. low": "175.6233", "4. close": "179.2966", "5. volume": "22995310" }, "2016-01-05": { "1. open": "185.9466", "2. high": "190.0000", "3. low": "181.7666", "4. close": "182.9066", "5. volume": "26238220" }, "2016-01-04": { "1. open": "185.5666", "2. high": "187.4666", "3. low": "179.4233", "4. close": "180.1833", "5. volume": "20247620" }, "2015-12-31": { "1. open": "190.5066", "2. high": "191.9633", "3. low": "186.4533", "4. close": "189.3666", "5. volume": "5320213" }, "2015-12-30": { "1. open": "191.5200", "2. high": "191.7733", "3. low": "189.9088", "4. close": "190.6966", "5. volume": "8537905" }, "2015-12-29": { "1. open": "190.4433", "2. high": "191.7355", "3. low": "187.9100", "4. close": "191.4566", "5. volume": "13977970" }, "2015-12-24": { "1. open": "192.2166", "2. high": "193.9900", "3. low": "189.9366", "4. close": "191.1400", "5. volume": "2471658" }, "2015-12-23": { "1. open": "185.1233", "2. high": "193.9266", "3. low": "184.4900", "4. close": "193.6733", "5. volume": "16297070" }, "2015-12-22": { "1. open": "185.0600", "2. high": "186.3165", "3. low": "180.6900", "4. close": "183.4766", "5. volume": "10672960" }, "2015-12-21": { "1. open": "178.7266", "2. high": "186.6610", "3. low": "178.6000", "4. close": "184.0466", "5. volume": "14184620" }, "2015-12-18": { "1. open": "181.8300", "2. high": "187.4033", "3. low": "180.6266", "4. close": "181.7033", "5. volume": "29998700" }, "2015-12-17": { "1. open": "191.0766", "2. high": "193.8456", "3. low": "183.2866", "4. close": "183.4766", "5. volume": "26029890" }, "2015-12-16": { "1. open": "190.2533", "2. high": "192.4066", "3. low": "183.4766", "4. close": "187.4666", "5. volume": "19852260" }, "2015-12-15": { "1. open": "183.4766", "2. high": "189.6833", "3. low": "181.2574", "4. close": "189.1133", "5. volume": "22976980" }, "2015-12-14": { "1. open": "184.3000", "2. high": "189.4553", "3. low": "181.0700", "4. close": "181.1966", "5. volume": "24148890" }, "2015-12-11": { "1. open": "189.8733", "2. high": "190.8233", "3. low": "181.5640", "4. close": "182.8433", "5. volume": "25521090" }, "2015-12-10": { "1. open": "192.6600", "2. high": "193.2512", "3. low": "189.8100", "4. close": "190.6966", "5. volume": "26558190" }, "2015-12-09": { "1. open": "198.1700", "2. high": "199.6266", "3. low": "193.8000", "4. close": "193.8000", "5. volume": "23195940" }, "2015-12-08": { "1. open": "198.2333", "2. high": "206.7200", "3. low": "196.3333", "4. close": "198.2966", "5. volume": "30260940" }, "2015-12-07": { "1. open": "205.9600", "2. high": "206.2133", "3. low": "198.4233", "4. close": "198.8666", "5. volume": "20226960" }, "2015-12-04": { "1. open": "207.1000", "2. high": "208.4933", "3. low": "203.9966", "4. close": "205.9600", "5. volume": "19381840" }, "2015-12-03": { "1. open": "211.2166", "2. high": "216.3466", "3. low": "207.6066", "4. close": "207.6066", "5. volume": "20056690" }, "2015-12-02": { "1. open": "212.9900", "2. high": "214.0666", "3. low": "210.9633", "4. close": "211.9133", "5. volume": "11765290" }, "2015-12-01": { "1. open": "212.2933", "2. high": "214.1933", "3. low": "210.3933", "4. close": "212.2933", "5. volume": "15292290" }, "2015-11-30": { "1. open": "214.2566", "2. high": "215.1433", "3. low": "211.1533", "4. close": "211.7866", "5. volume": "25872130" }, "2015-11-27": { "1. open": "214.1300", "2. high": "216.4100", "3. low": "212.4833", "4. close": "214.2566", "5. volume": "13275020" }, "2015-11-26": { "1. open": "214.1933", "2. high": "218.1200", "3. low": "213.5726", "4. close": "215.3333", "5. volume": "12154430" }, "2015-11-25": { "1. open": "209.0000", "2. high": "213.7500", "3. low": "208.3666", "4. close": "213.4333", "5. volume": "19156240" }, "2015-11-24": { "1. open": "208.4300", "2. high": "210.0133", "3. low": "206.8466", "4. close": "208.2400", "5. volume": "24155570" }, "2015-11-23": { "1. open": "216.0300", "2. high": "216.9800", "3. low": "208.1766", "4. close": "209.1266", "5. volume": "25003120" }, "2015-11-20": { "1. open": "218.6900", "2. high": "220.3038", "3. low": "216.9166", "4. close": "217.1700", "5. volume": "20015280" }, "2015-11-19": { "1. open": "217.4233", "2. high": "221.2866", "3. low": "216.7266", "4. close": "217.8666", "5. volume": "18749900" }, "2015-11-18": { "1. open": "212.9266", "2. high": "217.9564", "3. low": "210.6671", "4. close": "216.4733", "5. volume": "18002040" }, "2015-11-17": { "1. open": "215.4600", "2. high": "219.7666", "3. low": "212.8633", "4. close": "214.0666", "5. volume": "29893600" }, "2015-11-16": { "1. open": "209.3800", "2. high": "212.4833", "3. low": "208.9366", "4. close": "210.5200", "5. volume": "14675390" }, "2015-11-13": { "1. open": "216.6633", "2. high": "217.1066", "3. low": "211.4700", "4. close": "211.5333", "5. volume": "20778720" }, "2015-11-12": { "1. open": "219.5766", "2. high": "220.2100", "3. low": "216.7266", "4. close": "217.4866", "5. volume": "18348430" }, "2015-11-11": { "1. open": "222.9333", "2. high": "224.9600", "3. low": "217.7754", "4. close": "220.4000", "5. volume": "23144160" }, "2015-11-10": { "1. open": "223.5666", "2. high": "224.2000", "3. low": "217.9300", "4. close": "221.9833", "5. volume": "23932660" }, "2015-11-09": { "1. open": "231.1666", "2. high": "233.8266", "3. low": "225.9733", "4. close": "226.1633", "5. volume": "13731070" }, "2015-11-06": { "1. open": "234.0800", "2. high": "234.6500", "3. low": "229.8917", "4. close": "231.6733", "5. volume": "10488540" }, "2015-11-05": { "1. open": "239.1466", "2. high": "239.4506", "3. low": "232.9400", "4. close": "233.0666", "5. volume": "14551260" }, "2015-11-04": { "1. open": "234.2066", "2. high": "240.7426", "3. low": "233.7633", "4. close": "239.0200", "5. volume": "14697980" }, "2015-11-03": { "1. open": "232.4333", "2. high": "235.3466", "3. low": "231.6733", "4. close": "233.8900", "5. volume": "8165676" }, "2015-11-02": { "1. open": "230.5333", "2. high": "234.0800", "3. low": "230.5333", "4. close": "233.0033", "5. volume": "9880768" }, "2015-10-30": { "1. open": "236.2966", "2. high": "238.1966", "3. low": "230.4700", "4. close": "232.1800", "5. volume": "14101780" }, "2015-10-29": { "1. open": "239.1466", "2. high": "240.3373", "3. low": "234.2066", "4. close": "235.1566", "5. volume": "11922990" }, "2015-10-28": { "1. open": "235.2833", "2. high": "240.4133", "3. low": "233.6366", "4. close": "239.0833", "5. volume": "11562130" }, "2015-10-27": { "1. open": "240.4133", "2. high": "241.2366", "3. low": "234.5866", "4. close": "234.5866", "5. volume": "12556410" }, "2015-10-26": { "1. open": "240.9200", "2. high": "245.2266", "3. low": "239.3366", "4. close": "241.3633", "5. volume": "8802718" }, "2015-10-23": { "1. open": "239.8433", "2. high": "243.0733", "3. low": "238.8933", "4. close": "241.4266", "5. volume": "15517250" }, "2015-10-22": { "1. open": "237.2466", "2. high": "240.5906", "3. low": "237.2466", "4. close": "238.4500", "5. volume": "20682580" }, "2015-10-21": { "1. open": "239.5266", "2. high": "240.9200", "3. low": "235.6633", "4. close": "238.3233", "5. volume": "16642930" }, "2015-10-20": { "1. open": "244.7200", "2. high": "247.0000", "3. low": "238.9566", "4. close": "239.5266", "5. volume": "22083920" }, "2015-10-19": { "1. open": "248.7733", "2. high": "251.1166", "3. low": "244.4033", "4. close": "245.2266", "5. volume": "17029280" }, "2015-10-16": { "1. open": "244.0866", "2. high": "250.4833", "3. low": "243.1366", "4. close": "249.4700", "5. volume": "30355410" }, "2015-10-15": { "1. open": "244.8466", "2. high": "246.1766", "3. low": "241.2601", "4. close": "243.3900", "5. volume": "15449390" }, "2015-10-14": { "1. open": "244.7833", "2. high": "247.8866", "3. low": "243.4533", "4. close": "243.7700", "5. volume": "12866380" }, "2015-10-13": { "1. open": "256.9433", "2. high": "257.3866", "3. low": "244.8466", "4. close": "245.7966", "5. volume": "19274920" }, "2015-10-12": { "1. open": "258.0200", "2. high": "259.4766", "3. low": "254.9800", "4. close": "255.6766", "5. volume": "15991040" }, "2015-10-09": { "1. open": "257.8933", "2. high": "260.8066", "3. low": "255.7400", "4. close": "259.4133", "5. volume": "24580430" }, "2015-10-08": { "1. open": "246.2400", "2. high": "257.0700", "3. low": "246.2400", "4. close": "255.5500", "5. volume": "38263690" }, "2015-10-07": { "1. open": "243.4533", "2. high": "250.8633", "3. low": "234.1294", "4. close": "249.5333", "5. volume": "32397280" }, "2015-10-06": { "1. open": "235.0300", "2. high": "245.1000", "3. low": "235.0300", "4. close": "243.3900", "5. volume": "22576970" }, "2015-10-05": { "1. open": "232.9400", "2. high": "237.1200", "3. low": "230.5333", "4. close": "236.2966", "5. volume": "20843070" }, "2015-10-02": { "1. open": "227.6833", "2. high": "230.4066", "3. low": "223.7566", "4. close": "227.8100", "5. volume": "13697160" }, "2015-10-01": { "1. open": "229.0766", "2. high": "231.4200", "3. low": "225.0233", "4. close": "225.7833", "5. volume": "20102300" }, "2015-09-30": { "1. open": "221.6033", "2. high": "233.9533", "3. low": "221.2866", "4. close": "232.0533", "5. volume": "29715800" }, "2015-09-29": { "1. open": "208.1766", "2. high": "219.7033", "3. low": "207.7966", "4. close": "216.9800", "5. volume": "24435210" }, "2015-09-28": { "1. open": "212.6733", "2. high": "213.0533", "3. low": "209.0633", "4. close": "210.5200", "5. volume": "13728460" }, "2015-09-25": { "1. open": "212.1033", "2. high": "214.7633", "3. low": "210.2666", "4. close": "212.1033", "5. volume": "20697900" }, "2015-09-24": { "1. open": "213.3700", "2. high": "214.2566", "3. low": "207.8600", "4. close": "209.1900", "5. volume": "22052270" }, "2015-09-23": { "1. open": "212.9266", "2. high": "215.9793", "3. low": "211.5168", "4. close": "213.4966", "5. volume": "14831270" }, "2015-09-22": { "1. open": "222.9333", "2. high": "223.8833", "3. low": "213.0533", "4. close": "213.0533", "5. volume": "26391170" }, "2015-09-21": { "1. open": "220.0833", "2. high": "226.3533", "3. low": "219.9237", "4. close": "223.5666", "5. volume": "9216378" }, "2015-09-18": { "1. open": "222.9966", "2. high": "223.5920", "3. low": "217.9933", "4. close": "221.2233", "5. volume": "18734370" }, "2015-09-17": { "1. open": "228.0000", "2. high": "229.1400", "3. low": "222.6166", "4. close": "223.2500", "5. volume": "13661880" }, "2015-09-16": { "1. open": "225.8466", "2. high": "228.3420", "3. low": "225.0233", "4. close": "226.9866", "5. volume": "17688240" }, "2015-09-15": { "1. open": "225.8466", "2. high": "227.3198", "3. low": "219.0066", "4. close": "224.2000", "5. volume": "21690300" }, "2015-09-14": { "1. open": "230.3433", "2. high": "233.0666", "3. low": "226.0366", "4. close": "226.0366", "5. volume": "16491640" }, "2015-09-11": { "1. open": "235.4100", "2. high": "235.6329", "3. low": "229.0133", "4. close": "229.7100", "5. volume": "12773860" }, "2015-09-10": { "1. open": "239.9066", "2. high": "240.6033", "3. low": "234.1433", "4. close": "235.0300", "5. volume": "19656360" }, "2015-09-09": { "1. open": "243.5166", "2. high": "244.9733", "3. low": "241.6648", "4. close": "242.1866", "5. volume": "12427690" }, "2015-09-08": { "1. open": "237.5000", "2. high": "241.7433", "3. low": "236.1066", "4. close": "239.4000", "5. volume": "17824280" }, "2015-09-07": { "1. open": "240.1600", "2. high": "240.1600", "3. low": "232.8614", "4. close": "235.5366", "5. volume": "18854850" }, "2015-09-04": { "1. open": "238.1333", "2. high": "238.8426", "3. low": "235.5366", "4. close": "235.5366", "5. volume": "16483320" }, "2015-09-03": { "1. open": "236.6133", "2. high": "241.6800", "3. low": "236.3600", "4. close": "240.0966", "5. volume": "28499610" }, "2015-09-02": { "1. open": "234.8400", "2. high": "238.3866", "3. low": "233.8266", "4. close": "234.1433", "5. volume": "23450130" }, "2015-09-01": { "1. open": "240.0966", "2. high": "241.1733", "3. low": "232.4333", "4. close": "234.8400", "5. volume": "25286280" }, "2015-08-28": { "1. open": "242.4400", "2. high": "243.1531", "3. low": "237.5316", "4. close": "242.3766", "5. volume": "20349470" }, "2015-08-27": { "1. open": "241.4266", "2. high": "243.8333", "3. low": "236.4866", "4. close": "242.5033", "5. volume": "24758450" }, "2015-08-26": { "1. open": "233.8266", "2. high": "239.6533", "3. low": "231.1666", "4. close": "235.8533", "5. volume": "20801590" }, "2015-08-25": { "1. open": "231.8000", "2. high": "238.3866", "3. low": "231.8000", "4. close": "235.6000", "5. volume": "27183390" }, "2015-08-24": { "1. open": "231.2933", "2. high": "235.5366", "3. low": "222.7433", "4. close": "229.3933", "5. volume": "38907320" }, "2015-08-21": { "1. open": "242.9466", "2. high": "246.6833", "3. low": "238.3866", "4. close": "238.3866", "5. volume": "20244340" }, "2015-08-20": { "1. open": "245.2266", "2. high": "248.1400", "3. low": "241.9333", "4. close": "245.3533", "5. volume": "17160200" }, "2015-08-19": { "1. open": "251.1166", "2. high": "251.6233", "3. low": "246.4933", "4. close": "246.6833", "5. volume": "22269920" }, "2015-08-18": { "1. open": "255.4233", "2. high": "257.0066", "3. low": "251.1800", "4. close": "251.5600", "5. volume": "17467110" }, "2015-08-17": { "1. open": "258.7166", "2. high": "258.8433", "3. low": "254.8533", "4. close": "256.1200", "5. volume": "7464822" }, "2015-08-14": { "1. open": "256.4366", "2. high": "260.3000", "3. low": "255.6766", "4. close": "256.6900", "5. volume": "22442700" }, "2015-08-13": { "1. open": "260.8700", "2. high": "262.5166", "3. low": "255.8666", "4. close": "255.8666", "5. volume": "22810120" }, "2015-08-12": { "1. open": "260.4900", "2. high": "266.3380", "3. low": "256.8800", "4. close": "258.5900", "5. volume": "30747130" }, "2015-08-11": { "1. open": "268.7233", "2. high": "269.7797", "3. low": "265.4300", "4. close": "265.4300", "5. volume": "13255090" }, "2015-08-10": { "1. open": "274.2966", "2. high": "274.8033", "3. low": "267.2033", "4. close": "269.4833", "5. volume": "16222030" }, "2015-08-07": { "1. open": "277.2100", "2. high": "277.8648", "3. low": "273.3466", "4. close": "273.3466", "5. volume": "13576630" }, "2015-08-06": { "1. open": "272.2700", "2. high": "281.0733", "3. low": "271.5708", "4. close": "277.2733", "5. volume": "20360540" }, "2015-08-05": { "1. open": "266.6966", "2. high": "276.1333", "3. low": "266.6966", "4. close": "272.8400", "5. volume": "20821230" }, "2015-08-04": { "1. open": "266.7600", "2. high": "270.0533", "3. low": "265.6833", "4. close": "266.8866", "5. volume": "11286350" }, "2015-08-03": { "1. open": "271.9533", "2. high": "273.1566", "3. low": "267.0133", "4. close": "268.0266", "5. volume": "13781310" }, "2015-07-31": { "1. open": "273.2833", "2. high": "273.2833", "3. low": "267.4174", "4. close": "273.2200", "5. volume": "15274610" }, "2015-07-30": { "1. open": "270.3066", "2. high": "272.7602", "3. low": "269.5383", "4. close": "271.8900", "5. volume": "12640260" }, "2015-07-29": { "1. open": "269.9266", "2. high": "271.6366", "3. low": "267.9000", "4. close": "269.8000", "5. volume": "11315460" }, "2015-07-28": { "1. open": "272.6500", "2. high": "272.7766", "3. low": "268.0900", "4. close": "269.0400", "5. volume": "17214630" }, "2015-07-27": { "1. open": "275.7533", "2. high": "277.0466", "3. low": "269.8633", "4. close": "271.4466", "5. volume": "12198880" }, "2015-07-24": { "1. open": "277.1466", "2. high": "279.3633", "3. low": "276.4500", "4. close": "277.4000", "5. volume": "15964460" }, "2015-07-23": { "1. open": "279.1100", "2. high": "281.4533", "3. low": "276.6222", "4. close": "278.1600", "5. volume": "9386621" }, "2015-07-22": { "1. open": "279.2366", "2. high": "281.0100", "3. low": "276.7666", "4. close": "277.4000", "5. volume": "19002200" }, "2015-07-21": { "1. open": "276.7666", "2. high": "281.5800", "3. low": "275.5633", "4. close": "280.6933", "5. volume": "16376470" }, "2015-07-20": { "1. open": "275.1833", "2. high": "278.3500", "3. low": "274.6766", "4. close": "276.8933", "5. volume": "6971786" }, "2015-07-17": { "1. open": "276.1966", "2. high": "278.8174", "3. low": "275.1909", "4. close": "276.1966", "5. volume": "10618670" }, "2015-07-16": { "1. open": "275.7533", "2. high": "276.9566", "3. low": "274.6766", "4. close": "275.6900", "5. volume": "14029150" }, "2015-07-15": { "1. open": "274.2966", "2. high": "277.0833", "3. low": "271.9533", "4. close": "274.9933", "5. volume": "18856080" }, "2015-07-14": { "1. open": "270.2433", "2. high": "274.3600", "3. low": "269.2300", "4. close": "274.1700", "5. volume": "14381820" }, "2015-07-13": { "1. open": "265.7466", "2. high": "269.8633", "3. low": "264.4800", "4. close": "269.1666", "5. volume": "12335270" }, "2015-07-10": { "1. open": "264.3533", "2. high": "264.7333", "3. low": "261.5033", "4. close": "263.1500", "5. volume": "15105380" }, "2015-07-09": { "1. open": "255.9933", "2. high": "260.9333", "3. low": "253.9666", "4. close": "260.9333", "5. volume": "26770810" }, "2015-07-08": { "1. open": "257.3233", "2. high": "260.7598", "3. low": "255.2333", "4. close": "255.7400", "5. volume": "20115940" }, "2015-07-07": { "1. open": "262.3266", "2. high": "262.3266", "3. low": "252.8266", "4. close": "254.1566", "5. volume": "16049780" }, "2015-07-06": { "1. open": "260.0466", "2. high": "263.0866", "3. low": "259.1600", "4. close": "259.9833", "5. volume": "11835030" }, "2015-07-03": { "1. open": "264.5433", "2. high": "267.4566", "3. low": "260.9333", "4. close": "262.7066", "5. volume": "10338460" }, "2015-07-02": { "1. open": "265.9366", "2. high": "267.9380", "3. low": "263.8519", "4. close": "265.4300", "5. volume": "15035680" }, "2015-07-01": { "1. open": "270.8133", "2. high": "271.3200", "3. low": "265.1133", "4. close": "265.4933", "5. volume": "21435740" }, "2015-06-30": { "1. open": "275.5000", "2. high": "275.8800", "3. low": "268.5333", "4. close": "269.2300", "5. volume": "24462130" }, "2015-06-29": { "1. open": "278.6666", "2. high": "280.1233", "3. low": "276.6400", "4. close": "277.0833", "5. volume": "19171860" }, "2015-06-26": { "1. open": "284.1133", "2. high": "287.9766", "3. low": "280.3766", "4. close": "283.2900", "5. volume": "34897430" }, "2015-06-25": { "1. open": "271.0666", "2. high": "278.2866", "3. low": "270.3700", "4. close": "275.8166", "5. volume": "22107680" }, "2015-06-24": { "1. open": "275.6266", "2. high": "279.4266", "3. low": "272.7766", "4. close": "273.3466", "5. volume": "27914350" }, "2015-06-23": { "1. open": "273.7900", "2. high": "275.0807", "3. low": "269.4200", "4. close": "273.8533", "5. volume": "13084710" }, "2015-06-22": { "1. open": "271.5733", "2. high": "271.9533", "3. low": "266.5066", "4. close": "271.0666", "5. volume": "12705490" }, "2015-06-19": { "1. open": "266.0000", "2. high": "273.7266", "3. low": "264.9866", "4. close": "267.0766", "5. volume": "24565540" }, "2015-06-18": { "1. open": "264.7966", "2. high": "267.3300", "3. low": "261.8200", "4. close": "265.3666", "5. volume": "32339960" }, "2015-06-17": { "1. open": "267.2666", "2. high": "267.3933", "3. low": "263.2133", "4. close": "263.5300", "5. volume": "15989430" }, "2015-06-16": { "1. open": "270.4333", "2. high": "272.2700", "3. low": "266.3166", "4. close": "267.9000", "5. volume": "28767850" }, "2015-06-15": { "1. open": "268.2800", "2. high": "272.2066", "3. low": "268.2800", "4. close": "271.0666", "5. volume": "15318950" }, "2015-06-12": { "1. open": "271.5733", "2. high": "272.2700", "3. low": "268.8500", "4. close": "270.6866", "5. volume": "16581520" }, "2015-06-11": { "1. open": "266.6333", "2. high": "274.9300", "3. low": "266.6333", "4. close": "273.1566", "5. volume": "28572460" }, "2015-06-10": { "1. open": "256.1200", "2. high": "268.7233", "3. low": "255.5246", "4. close": "267.8366", "5. volume": "31922660" }, "2015-06-09": { "1. open": "258.2733", "2. high": "259.7300", "3. low": "254.3074", "4. close": "255.9933", "5. volume": "20774480" }, "2015-06-08": { "1. open": "259.7933", "2. high": "260.7813", "3. low": "255.8907", "4. close": "257.7666", "5. volume": "11592290" }, "2015-06-05": { "1. open": "263.1500", "2. high": "264.7333", "3. low": "260.3633", "4. close": "260.6800", "5. volume": "12461630" }, "2015-06-04": { "1. open": "266.5066", "2. high": "269.2300", "3. low": "261.7566", "4. close": "264.2900", "5. volume": "23834900" }, "2015-06-03": { "1. open": "261.5033", "2. high": "268.9133", "3. low": "261.5033", "4. close": "266.5066", "5. volume": "16148820" }, "2015-06-02": { "1. open": "265.1766", "2. high": "265.6833", "3. low": "258.9700", "4. close": "262.7700", "5. volume": "27159120" }, "2015-06-01": { "1. open": "269.1666", "2. high": "271.7633", "3. low": "264.9866", "4. close": "265.7466", "5. volume": "18255620" }, "2015-05-29": { "1. open": "274.4233", "2. high": "275.5000", "3. low": "268.5966", "4. close": "269.2933", "5. volume": "26874280" }, "2015-05-28": { "1. open": "273.1566", "2. high": "276.4500", "3. low": "271.9368", "4. close": "274.1066", "5. volume": "10711890" }, "2015-05-27": { "1. open": "271.8900", "2. high": "276.8300", "3. low": "271.8900", "4. close": "274.8666", "5. volume": "14407540" }, "2015-05-26": { "1. open": "277.5900", "2. high": "279.4900", "3. low": "271.1933", "4. close": "273.1566", "5. volume": "16053230" }, "2015-05-22": { "1. open": "278.7300", "2. high": "280.6300", "3. low": "276.8300", "4. close": "277.9066", "5. volume": "9611463" }, "2015-05-21": { "1. open": "280.9466", "2. high": "284.1766", "3. low": "277.5266", "4. close": "279.5533", "5. volume": "12952650" }, "2015-05-20": { "1. open": "279.9333", "2. high": "280.8833", "3. low": "277.7166", "4. close": "279.3000", "5. volume": "14108400" }, "2015-05-19": { "1. open": "282.3400", "2. high": "282.7833", "3. low": "278.6666", "4. close": "280.1233", "5. volume": "14998590" }, "2015-05-18": { "1. open": "284.7466", "2. high": "287.7866", "3. low": "279.5533", "4. close": "281.3266", "5. volume": "15513090" }, "2015-05-15": { "1. open": "288.2933", "2. high": "290.0666", "3. low": "283.5433", "4. close": "284.3666", "5. volume": "16293250" }, "2015-05-14": { "1. open": "283.1633", "2. high": "288.6100", "3. low": "282.3780", "4. close": "288.0400", "5. volume": "13931800" }, "2015-05-13": { "1. open": "288.7366", "2. high": "291.1433", "3. low": "283.2266", "4. close": "284.6200", "5. volume": "18347800" }, "2015-05-12": { "1. open": "292.3466", "2. high": "294.3733", "3. low": "286.5833", "4. close": "288.1033", "5. volume": "15346820" }, "2015-05-11": { "1. open": "290.7000", "2. high": "298.1100", "3. low": "290.5100", "4. close": "294.5000", "5. volume": "15146780" }, "2015-05-08": { "1. open": "287.6600", "2. high": "292.2200", "3. low": "286.6466", "4. close": "289.8766", "5. volume": "17246830" }, "2015-05-07": { "1. open": "287.5333", "2. high": "287.6980", "3. low": "283.3533", "4. close": "283.3533", "5. volume": "22514980" }, "2015-05-06": { "1. open": "286.2033", "2. high": "287.9766", "3. low": "284.6364", "4. close": "287.2800", "5. volume": "22105180" }, "2015-05-05": { "1. open": "285.7600", "2. high": "289.2598", "3. low": "285.0658", "4. close": "287.4066", "5. volume": "23207570" }, "2015-05-01": { "1. open": "277.0833", "2. high": "286.2033", "3. low": "277.0833", "4. close": "285.0000", "5. volume": "21491360" }, "2015-04-30": { "1. open": "280.9466", "2. high": "284.1766", "3. low": "278.7300", "4. close": "279.9333", "5. volume": "23902890" }, "2015-04-29": { "1. open": "278.6666", "2. high": "281.8966", "3. low": "276.8300", "4. close": "279.2366", "5. volume": "22362880" }, "2015-04-28": { "1. open": "280.5033", "2. high": "281.9600", "3. low": "275.1200", "4. close": "278.7300", "5. volume": "17710960" }, "2015-04-27": { "1. open": "284.4933", "2. high": "286.9684", "3. low": "272.9666", "4. close": "279.6800", "5. volume": "39159140" }, "2015-04-24": { "1. open": "283.9233", "2. high": "286.2033", "3. low": "281.7066", "4. close": "284.7466", "5. volume": "28109230" }, "2015-04-23": { "1. open": "283.7333", "2. high": "288.9399", "3. low": "281.9535", "4. close": "285.3800", "5. volume": "32967060" }, "2015-04-22": { "1. open": "297.2866", "2. high": "304.5700", "3. low": "278.9200", "4. close": "282.0233", "5. volume": "65295840" }, "2015-04-21": { "1. open": "299.8200", "2. high": "302.6700", "3. low": "295.5766", "4. close": "297.3500", "5. volume": "20448310" }, "2015-04-20": { "1. open": "297.6666", "2. high": "304.0000", "3. low": "293.2333", "4. close": "297.6666", "5. volume": "22247580" }, "2015-04-17": { "1. open": "304.6333", "2. high": "306.2166", "3. low": "297.2866", "4. close": "299.8200", "5. volume": "18191190" }, "2015-04-16": { "1. open": "314.5766", "2. high": "314.8933", "3. low": "304.5066", "4. close": "305.3300", "5. volume": "18664290" }, "2015-04-15": { "1. open": "308.8133", "2. high": "314.8300", "3. low": "306.4066", "4. close": "312.7400", "5. volume": "18819000" }, "2015-04-14": { "1. open": "307.9266", "2. high": "310.6500", "3. low": "306.2800", "4. close": "309.3200", "5. volume": "17844690" }, "2015-04-13": { "1. open": "315.2733", "2. high": "315.2733", "3. low": "308.2433", "4. close": "309.4466", "5. volume": "17305890" }, "2015-04-10": { "1. open": "314.1333", "2. high": "318.6300", "3. low": "312.2966", "4. close": "317.9333", "5. volume": "16609650" }, "2015-04-09": { "1. open": "313.8166", "2. high": "315.5900", "3. low": "310.4600", "4. close": "312.6133", "5. volume": "17522530" }, "2015-04-08": { "1. open": "316.7933", "2. high": "319.5800", "3. low": "311.7900", "4. close": "312.6766", "5. volume": "21250220" }, "2015-04-07": { "1. open": "310.7133", "2. high": "319.8561", "3. low": "310.4790", "4. close": "317.9333", "5. volume": "20305050" }, "2015-04-02": { "1. open": "307.4833", "2. high": "309.7633", "3. low": "306.0038", "4. close": "309.4466", "5. volume": "16196010" }, "2015-04-01": { "1. open": "304.7600", "2. high": "310.7551", "3. low": "303.9240", "4. close": "308.1166", "5. volume": "17212790" }, "2015-03-31": { "1. open": "306.3433", "2. high": "310.7133", "3. low": "305.0766", "4. close": "306.3433", "5. volume": "23982020" }, "2015-03-30": { "1. open": "305.2033", "2. high": "306.2166", "3. low": "302.2475", "4. close": "305.2033", "5. volume": "15751520" }, "2015-03-27": { "1. open": "301.2133", "2. high": "302.0366", "3. low": "297.4133", "4. close": "301.7833", "5. volume": "12340950" }, "2015-03-26": { "1. open": "300.7066", "2. high": "302.9866", "3. low": "299.2563", "4. close": "301.4666", "5. volume": "14814070" }, "2015-03-25": { "1. open": "307.3566", "2. high": "310.3333", "3. low": "302.1633", "4. close": "303.1766", "5. volume": "13392160" }, "2015-03-24": { "1. open": "309.9533", "2. high": "312.5069", "3. low": "306.7233", "4. close": "308.6233", "5. volume": "14752670" }, "2015-03-23": { "1. open": "311.1566", "2. high": "312.3600", "3. low": "309.0666", "4. close": "312.3600", "5. volume": "13283450" }, "2015-03-20": { "1. open": "310.2700", "2. high": "311.2200", "3. low": "308.4333", "4. close": "310.1433", "5. volume": "20786860" }, "2015-03-19": { "1. open": "307.6733", "2. high": "310.4600", "3. low": "306.5333", "4. close": "307.5466", "5. volume": "19096450" }, "2015-03-18": { "1. open": "301.2133", "2. high": "306.6600", "3. low": "299.9910", "4. close": "306.2800", "5. volume": "14120080" }, "2015-03-17": { "1. open": "305.3933", "2. high": "305.7733", "3. low": "295.7410", "4. close": "300.3900", "5. volume": "18119840" }, "2015-03-16": { "1. open": "295.8300", "2. high": "307.1033", "3. low": "295.3676", "4. close": "305.7100", "5. volume": "19880010" }, "2015-03-13": { "1. open": "298.9966", "2. high": "301.0866", "3. low": "293.1066", "4. close": "294.9433", "5. volume": "15926880" }, "2015-03-12": { "1. open": "298.4900", "2. high": "302.2266", "3. low": "298.2366", "4. close": "298.6166", "5. volume": "12061420" }, "2015-03-11": { "1. open": "298.8700", "2. high": "299.5181", "3. low": "296.0833", "4. close": "298.2366", "5. volume": "13486800" }, "2015-03-10": { "1. open": "303.4300", "2. high": "308.1800", "3. low": "297.5400", "4. close": "298.0466", "5. volume": "21044240" }, "2015-03-09": { "1. open": "305.5833", "2. high": "306.4573", "3. low": "303.0500", "4. close": "304.3800", "5. volume": "13313260" }, "2015-03-06": { "1. open": "310.3333", "2. high": "311.8533", "3. low": "307.0400", "4. close": "307.1666", "5. volume": "12990560" }, "2015-03-05": { "1. open": "307.7366", "2. high": "313.1200", "3. low": "306.5966", "4. close": "311.5366", "5. volume": "15768830" }, "2015-03-04": { "1. open": "310.1433", "2. high": "311.7900", "3. low": "306.2166", "4. close": "308.1166", "5. volume": "14887370" }, "2015-03-03": { "1. open": "312.5500", "2. high": "314.7666", "3. low": "309.8900", "4. close": "310.2700", "5. volume": "15413340" }, "2015-03-02": { "1. open": "310.2700", "2. high": "312.8666", "3. low": "309.6366", "4. close": "312.4866", "5. volume": "14284820" }, "2015-02-27": { "1. open": "311.6000", "2. high": "313.2238", "3. low": "309.6366", "4. close": "310.8400", "5. volume": "21141880" }, "2015-02-26": { "1. open": "304.8233", "2. high": "312.0433", "3. low": "304.1266", "4. close": "311.6000", "5. volume": "19942720" }, "2015-02-25": { "1. open": "302.1633", "2. high": "307.6264", "3. low": "301.8872", "4. close": "305.1400", "5. volume": "16506580" }, "2015-02-24": { "1. open": "305.9000", "2. high": "306.0596", "3. low": "299.8833", "4. close": "301.9733", "5. volume": "15788120" }, "2015-02-23": { "1. open": "306.4700", "2. high": "307.5466", "3. low": "301.6566", "4. close": "304.5066", "5. volume": "12015060" }, "2015-02-20": { "1. open": "301.2133", "2. high": "305.1400", "3. low": "301.2133", "4. close": "304.7600", "5. volume": "15316300" }, "2015-02-19": { "1. open": "307.7366", "2. high": "308.5600", "3. low": "302.2900", "4. close": "303.9366", "5. volume": "18286170" }, "2015-02-18": { "1. open": "309.1300", "2. high": "313.6266", "3. low": "306.8500", "4. close": "307.4200", "5. volume": "21198840" }, "2015-02-17": { "1. open": "308.8133", "2. high": "312.6133", "3. low": "307.1033", "4. close": "309.5100", "5. volume": "19173560" }, "2015-02-16": { "1. open": "305.5200", "2. high": "308.4966", "3. low": "305.1400", "4. close": "307.0400", "5. volume": "8623728" }, "2015-02-13": { "1. open": "307.1666", "2. high": "308.5600", "3. low": "303.3666", "4. close": "306.0266", "5. volume": "18891880" }, "2015-02-12": { "1. open": "306.4066", "2. high": "311.8026", "3. low": "305.3300", "4. close": "308.4333", "5. volume": "19921860" }, "2015-02-11": { "1. open": "306.4700", "2. high": "307.0400", "3. low": "302.1000", "4. close": "307.0400", "5. volume": "18368490" }, "2015-02-10": { "1. open": "296.4000", "2. high": "306.3433", "3. low": "291.7766", "4. close": "306.3433", "5. volume": "37446070" }, "2015-02-09": { "1. open": "286.9633", "2. high": "295.7666", "3. low": "286.8366", "4. close": "295.6400", "5. volume": "23736840" }, "2015-02-06": { "1. open": "293.4233", "2. high": "295.3866", "3. low": "288.7544", "4. close": "289.6866", "5. volume": "14821480" }, "2015-02-05": { "1. open": "288.1666", "2. high": "296.2986", "3. low": "285.4433", "4. close": "294.3733", "5. volume": "20721310" }, "2015-02-04": { "1. open": "294.0566", "2. high": "295.9566", "3. low": "287.2166", "4. close": "290.7633", "5. volume": "24138870" }, "2015-02-03": { "1. open": "291.3333", "2. high": "297.4133", "3. low": "289.9248", "4. close": "293.9300", "5. volume": "28953790" }, "2015-02-02": { "1. open": "287.5333", "2. high": "289.3700", "3. low": "283.7966", "4. close": "289.2433", "5. volume": "21468880" }, "2015-01-30": { "1. open": "286.9000", "2. high": "287.4066", "3. low": "283.2266", "4. close": "284.6833", "5. volume": "21260070" }, "2015-01-29": { "1. open": "285.0633", "2. high": "287.7233", "3. low": "283.1633", "4. close": "287.5333", "5. volume": "17764800" }, "2015-01-28": { "1. open": "294.9433", "2. high": "297.5400", "3. low": "279.8250", "4. close": "288.3566", "5. volume": "17601090" }, "2015-01-27": { "1. open": "291.3333", "2. high": "294.5215", "3. low": "288.4200", "4. close": "291.6500", "5. volume": "20175080" }, "2015-01-26": { "1. open": "299.6300", "2. high": "302.2900", "3. low": "287.3560", "4. close": "291.3333", "5. volume": "28519120" }, "2015-01-23": { "1. open": "301.2133", "2. high": "306.3433", "3. low": "294.8800", "4. close": "298.0466", "5. volume": "40270130" }, "2015-01-22": { "1. open": "291.3333", "2. high": "301.5933", "3. low": "285.3166", "4. close": "298.7433", "5. volume": "49668210" }, "2015-01-21": { "1. open": "285.9500", "2. high": "290.1300", "3. low": "282.7453", "4. close": "290.0666", "5. volume": "27350160" }, "2015-01-20": { "1. open": "282.7833", "2. high": "287.9893", "3. low": "279.0466", "4. close": "284.8733", "5. volume": "31593750" }, "2015-01-19": { "1. open": "282.9100", "2. high": "287.7233", "3. low": "279.4266", "4. close": "280.4400", "5. volume": "25474900" }, "2015-01-16": { "1. open": "276.7666", "2. high": "281.9600", "3. low": "274.2333", "4. close": "277.4633", "5. volume": "24911180" }, "2015-01-15": { "1. open": "272.3966", "2. high": "277.7832", "3. low": "264.4621", "4. close": "277.7166", "5. volume": "25724340" }, "2015-01-14": { "1. open": "271.0666", "2. high": "277.7166", "3. low": "270.1800", "4. close": "271.0666", "5. volume": "41002880" }, "2015-01-13": { "1. open": "258.0833", "2. high": "271.9533", "3. low": "257.7666", "4. close": "268.5333", "5. volume": "27311230" }, "2015-01-12": { "1. open": "258.6533", "2. high": "261.1233", "3. low": "255.2966", "4. close": "259.0966", "5. volume": "21267050" }, "2015-01-09": { "1. open": "260.9333", "2. high": "264.8346", "3. low": "256.3733", "4. close": "258.5266", "5. volume": "49621490" }, "2015-01-08": { "1. open": "240.9833", "2. high": "269.5466", "3. low": "239.2920", "4. close": "265.0500", "5. volume": "119768800" }, "2015-01-07": { "1. open": "228.8233", "2. high": "234.0800", "3. low": "228.6206", "4. close": "230.5333", "5. volume": "24585160" }, "2015-01-06": { "1. open": "231.4200", "2. high": "233.7000", "3. low": "224.8333", "4. close": "226.4800", "5. volume": "21147840" }, "2015-01-05": { "1. open": "237.3100", "2. high": "241.9637", "3. low": "229.4566", "4. close": "230.0266", "5. volume": "24127290" }, "2015-01-02": { "1. open": "237.6900", "2. high": "242.5666", "3. low": "235.5908", "4. close": "238.1333", "5. volume": "14473900" }, "2014-12-31": { "1. open": "240.1600", "2. high": "240.7173", "3. low": "236.0433", "4. close": "239.4000", "5. volume": "5160934" }, "2014-12-30": { "1. open": "238.7033", "2. high": "240.6033", "3. low": "235.2200", "4. close": "236.7400", "5. volume": "9566147" }, "2014-12-29": { "1. open": "235.8533", "2. high": "239.5140", "3. low": "233.9533", "4. close": "238.7033", "5. volume": "12253300" }, "2014-12-24": { "1. open": "231.5466", "2. high": "237.1833", "3. low": "229.9000", "4. close": "235.6000", "5. volume": "34411440" }, "2014-12-23": { "1. open": "229.9000", "2. high": "235.7266", "3. low": "229.5187", "4. close": "233.8266", "5. volume": "13350310" }, "2014-12-22": { "1. open": "234.9033", "2. high": "237.9185", "3. low": "226.4800", "4. close": "229.2666", "5. volume": "26622340" }, "2014-12-19": { "1. open": "226.6066", "2. high": "236.2333", "3. low": "222.4900", "4. close": "234.8400", "5. volume": "73712230" }, "2014-12-18": { "1. open": "215.3966", "2. high": "226.9233", "3. low": "214.0666", "4. close": "222.6800", "5. volume": "31613340" }, "2014-12-17": { "1. open": "209.4433", "2. high": "214.3833", "3. low": "207.4166", "4. close": "212.9900", "5. volume": "17929950" }, "2014-12-16": { "1. open": "206.4666", "2. high": "212.6733", "3. low": "205.3266", "4. close": "212.1033", "5. volume": "23583230" }, "2014-12-15": { "1. open": "209.0000", "2. high": "213.7500", "3. low": "208.4300", "4. close": "208.7466", "5. volume": "24744800" }, "2014-12-12": { "1. open": "215.3333", "2. high": "215.7766", "3. low": "209.7600", "4. close": "209.9500", "5. volume": "25998550" }, "2014-12-11": { "1. open": "221.7933", "2. high": "225.0866", "3. low": "216.5366", "4. close": "216.9800", "5. volume": "30946220" }, "2014-12-10": { "1. open": "218.1833", "2. high": "227.8733", "3. low": "217.0420", "4. close": "222.5533", "5. volume": "39749080" }, "2014-12-09": { "1. open": "207.1633", "2. high": "221.6666", "3. low": "196.8400", "4. close": "221.5400", "5. volume": "111097600" }, "2014-12-08": { "1. open": "238.3866", "2. high": "240.4182", "3. low": "236.5500", "4. close": "237.2466", "5. volume": "10802050" }, "2014-12-05": { "1. open": "236.8666", "2. high": "241.4900", "3. low": "234.2700", "4. close": "240.1600", "5. volume": "18908970" }, "2014-12-04": { "1. open": "238.4500", "2. high": "239.0833", "3. low": "234.5866", "4. close": "235.6633", "5. volume": "17676790" }, "2014-12-03": { "1. open": "236.8033", "2. high": "239.9066", "3. low": "235.9800", "4. close": "238.7666", "5. volume": "16390490" }, "2014-12-02": { "1. open": "232.6866", "2. high": "238.4500", "3. low": "232.6866", "4. close": "237.2466", "5. volume": "19732600" }, "2014-12-01": { "1. open": "235.2200", "2. high": "236.1700", "3. low": "231.4073", "4. close": "232.8133", "5. volume": "13927610" }, "2014-11-28": { "1. open": "235.5366", "2. high": "237.7533", "3. low": "228.7600", "4. close": "236.1700", "5. volume": "20733470" }, "2014-11-27": { "1. open": "237.3733", "2. high": "237.4366", "3. low": "233.4798", "4. close": "235.1566", "5. volume": "11265400" }, "2014-11-26": { "1. open": "237.4366", "2. high": "241.4266", "3. low": "236.0433", "4. close": "237.1200", "5. volume": "18015930" }, "2014-11-25": { "1. open": "244.9733", "2. high": "245.9866", "3. low": "237.6266", "4. close": "238.3233", "5. volume": "27377450" }, "2014-11-24": { "1. open": "246.3666", "2. high": "248.0766", "3. low": "243.3266", "4. close": "244.9733", "5. volume": "14532060" }, "2014-11-21": { "1. open": "244.6566", "2. high": "248.2033", "3. low": "242.7566", "4. close": "246.2400", "5. volume": "22865310" }, "2014-11-20": { "1. open": "246.2400", "2. high": "247.5066", "3. low": "240.4133", "4. close": "244.3400", "5. volume": "22674090" }, "2014-11-19": { "1. open": "246.9366", "2. high": "250.1033", "3. low": "244.7200", "4. close": "245.8600", "5. volume": "27907190" }, "2014-11-18": { "1. open": "244.0233", "2. high": "246.6377", "3. low": "242.5666", "4. close": "244.0866", "5. volume": "17446560" }, "2014-11-17": { "1. open": "243.8333", "2. high": "244.7833", "3. low": "240.7300", "4. close": "244.0866", "5. volume": "18075010" }, "2014-11-14": { "1. open": "247.0000", "2. high": "250.7366", "3. low": "243.9600", "4. close": "247.0000", "5. volume": "32844200" }, "2014-11-13": { "1. open": "242.0600", "2. high": "248.3933", "3. low": "238.7033", "4. close": "242.1233", "5. volume": "21766060" }, "2014-11-12": { "1. open": "247.5700", "2. high": "248.7543", "3. low": "237.5000", "4. close": "242.5033", "5. volume": "34944490" }, "2014-11-11": { "1. open": "244.8466", "2. high": "247.1900", "3. low": "240.0827", "4. close": "246.9366", "5. volume": "22834750" }, "2014-11-10": { "1. open": "238.7666", "2. high": "245.4166", "3. low": "233.9957", "4. close": "244.3400", "5. volume": "38161930" }, "2014-11-07": { "1. open": "230.7866", "2. high": "240.1296", "3. low": "229.8683", "4. close": "233.6366", "5. volume": "35343750" }, "2014-11-06": { "1. open": "222.4900", "2. high": "232.9400", "3. low": "221.8566", "4. close": "229.9000", "5. volume": "38719510" }, "2014-11-05": { "1. open": "219.3233", "2. high": "223.5666", "3. low": "218.1200", "4. close": "222.6166", "5. volume": "23292320" }, "2014-11-04": { "1. open": "219.1333", "2. high": "220.6609", "3. low": "216.8533", "4. close": "217.6766", "5. volume": "14526880" }, "2014-11-03": { "1. open": "219.5766", "2. high": "224.4148", "3. low": "219.1333", "4. close": "220.0833", "5. volume": "18651090" }, "2014-10-31": { "1. open": "221.9833", "2. high": "222.7433", "3. low": "216.3927", "4. close": "219.8933", "5. volume": "21657940" }, "2014-10-30": { "1. open": "219.9566", "2. high": "219.9566", "3. low": "216.3466", "4. close": "219.5133", "5. volume": "22854680" }, "2014-10-29": { "1. open": "216.6000", "2. high": "221.7933", "3. low": "216.6000", "4. close": "219.5766", "5. volume": "23422290" }, "2014-10-28": { "1. open": "215.4600", "2. high": "217.1700", "3. low": "213.3241", "4. close": "215.0800", "5. volume": "17428030" }, "2014-10-27": { "1. open": "215.9666", "2. high": "216.5886", "3. low": "210.5643", "4. close": "214.1933", "5. volume": "22334890" }, "2014-10-24": { "1. open": "215.9666", "2. high": "217.1700", "3. low": "207.7333", "4. close": "213.7500", "5. volume": "35217160" }, "2014-10-23": { "1. open": "226.1000", "2. high": "226.1506", "3. low": "210.3933", "4. close": "216.6000", "5. volume": "72069020" }, "2014-10-22": { "1. open": "236.2333", "2. high": "236.8666", "3. low": "229.9000", "4. close": "231.8000", "5. volume": "23855080" }, "2014-10-21": { "1. open": "227.4933", "2. high": "235.4733", "3. low": "226.0366", "4. close": "235.4733", "5. volume": "31911940" }, "2014-10-20": { "1. open": "225.4666", "2. high": "228.3166", "3. low": "224.3266", "4. close": "227.1133", "5. volume": "34212930" }, "2014-10-17": { "1. open": "218.8800", "2. high": "221.9326", "3. low": "216.0426", "4. close": "221.0966", "5. volume": "30929530" }, "2014-10-16": { "1. open": "222.9333", "2. high": "224.7066", "3. low": "216.1566", "4. close": "217.8666", "5. volume": "40202460" }, "2014-10-15": { "1. open": "228.7600", "2. high": "229.6466", "3. low": "221.2233", "4. close": "221.5400", "5. volume": "32551640" }, "2014-10-14": { "1. open": "227.1766", "2. high": "228.6333", "3. low": "223.5033", "4. close": "227.7466", "5. volume": "22666960" }, "2014-10-13": { "1. open": "233.0666", "2. high": "234.4600", "3. low": "227.9366", "4. close": "228.7600", "5. volume": "30343170" }, "2014-10-10": { "1. open": "235.2200", "2. high": "239.1378", "3. low": "233.2566", "4. close": "234.6500", "5. volume": "32210390" }, "2014-10-09": { "1. open": "236.8666", "2. high": "238.0700", "3. low": "234.4600", "4. close": "236.4866", "5. volume": "31189350" }, "2014-10-08": { "1. open": "239.4000", "2. high": "241.9966", "3. low": "232.7500", "4. close": "234.4600", "5. volume": "53918220" }, "2014-10-07": { "1. open": "224.8966", "2. high": "234.6154", "3. low": "224.3900", "4. close": "231.2933", "5. volume": "56370080" }, "2014-10-06": { "1. open": "214.5100", "2. high": "224.6053", "3. low": "212.8000", "4. close": "223.8833", "5. volume": "41466460" }, "2014-10-03": { "1. open": "227.5566", "2. high": "229.2666", "3. low": "215.5233", "4. close": "218.0566", "5. volume": "57924040" }, "2014-10-02": { "1. open": "229.3933", "2. high": "232.6838", "3. low": "225.7200", "4. close": "225.7200", "5. volume": "36698560" }, "2014-10-01": { "1. open": "236.3600", "2. high": "236.6766", "3. low": "225.1500", "4. close": "228.2533", "5. volume": "47323900" }, "2014-09-30": { "1. open": "238.7033", "2. high": "238.9566", "3. low": "234.4807", "4. close": "235.8533", "5. volume": "35590230" }, "2014-09-29": { "1. open": "242.5666", "2. high": "243.4533", "3. low": "236.2612", "4. close": "237.8800", "5. volume": "25724460" }, "2014-09-26": { "1. open": "244.6566", "2. high": "245.9101", "3. low": "241.4266", "4. close": "242.6300", "5. volume": "32601060" }, "2014-09-25": { "1. open": "247.6333", "2. high": "250.8000", "3. low": "243.2114", "4. close": "243.8333", "5. volume": "42890050" }, "2014-09-24": { "1. open": "247.0000", "2. high": "248.2666", "3. low": "243.7066", "4. close": "246.8733", "5. volume": "88380630" }, "2014-09-23": { "1. open": "252.7000", "2. high": "254.6772", "3. low": "241.9333", "4. close": "246.3666", "5. volume": "78470050" }, "2014-09-22": { "1. open": "258.4000", "2. high": "271.2959", "3. low": "253.2066", "4. close": "257.1333", "5. volume": "100601100" }, "2014-09-19": { "1. open": "290.8266", "2. high": "292.1418", "3. low": "289.4966", "4. close": "290.8266", "5. volume": "38877720" }, "2014-09-18": { "1. open": "285.6333", "2. high": "288.6733", "3. low": "284.2400", "4. close": "287.9766", "5. volume": "17251030" }, "2014-09-17": { "1. open": "287.2166", "2. high": "288.4833", "3. low": "284.6833", "4. close": "284.6833", "5. volume": "17086360" }, "2014-09-16": { "1. open": "288.7366", "2. high": "289.8133", "3. low": "284.4933", "4. close": "285.1900", "5. volume": "15987660" }, "2014-09-15": { "1. open": "289.4333", "2. high": "290.0666", "3. low": "287.2166", "4. close": "289.4333", "5. volume": "15551130" }, "2014-09-12": { "1. open": "291.6500", "2. high": "293.8666", "3. low": "288.8633", "4. close": "289.6233", "5. volume": "11690080" }, "2014-09-11": { "1. open": "295.4500", "2. high": "298.6800", "3. low": "289.8583", "4. close": "291.5866", "5. volume": "20262580" }, "2014-09-10": { "1. open": "293.6766", "2. high": "296.5900", "3. low": "286.4185", "4. close": "293.7400", "5. volume": "14275400" }, "2014-09-09": { "1. open": "294.3733", "2. high": "297.6666", "3. low": "285.4049", "4. close": "295.3233", "5. volume": "16144280" }, "2014-09-08": { "1. open": "291.0166", "2. high": "295.0066", "3. low": "281.8043", "4. close": "295.0066", "5. volume": "30912820" }, "2014-09-05": { "1. open": "290.9533", "2. high": "292.4100", "3. low": "278.6293", "4. close": "289.4333", "5. volume": "12088180" }, "2014-09-04": { "1. open": "294.9433", "2. high": "295.5766", "3. low": "288.0354", "4. close": "290.6366", "5. volume": "18446060" }, "2014-09-03": { "1. open": "296.4000", "2. high": "296.4000", "3. low": "290.7887", "4. close": "294.6266", "5. volume": "17925080" }, "2014-09-02": { "1. open": "285.6333", "2. high": "293.2333", "3. low": "285.3166", "4. close": "292.4733", "5. volume": "26018990" }, "2014-09-01": { "1. open": "290.2566", "2. high": "291.4600", "3. low": "284.8872", "4. close": "285.6966", "5. volume": "25485890" }, "2014-08-29": { "1. open": "287.5333", "2. high": "300.1366", "3. low": "281.2000", "4. close": "291.2700", "5. volume": "102986300" }, "2014-08-28": { "1. open": "314.2600", "2. high": "314.7666", "3. low": "310.8400", "4. close": "311.9800", "5. volume": "14054570" }, "2014-08-27": { "1. open": "320.4666", "2. high": "321.3533", "3. low": "314.7033", "4. close": "315.7800", "5. volume": "18858960" }, "2014-08-26": { "1. open": "316.0333", "2. high": "319.5166", "3. low": "315.4000", "4. close": "319.3266", "5. volume": "24077520" }, "2014-08-22": { "1. open": "311.3466", "2. high": "315.1592", "3. low": "311.0933", "4. close": "314.1333", "5. volume": "12511730" }, "2014-08-21": { "1. open": "313.1833", "2. high": "313.2466", "3. low": "310.2066", "4. close": "310.9666", "5. volume": "11808540" }, "2014-08-20": { "1. open": "315.8433", "2. high": "316.9833", "3. low": "311.6000", "4. close": "312.7400", "5. volume": "7840314" }, "2014-08-19": { "1. open": "315.5900", "2. high": "316.6666", "3. low": "313.8166", "4. close": "314.7666", "5. volume": "11405460" }, "2014-08-18": { "1. open": "316.4766", "2. high": "316.4766", "3. low": "308.3700", "4. close": "314.0700", "5. volume": "12865240" }, "2014-08-15": { "1. open": "312.0433", "2. high": "317.0512", "3. low": "311.3448", "4. close": "314.1333", "5. volume": "16418040" }, "2014-08-14": { "1. open": "308.9400", "2. high": "311.1713", "3. low": "306.6777", "4. close": "310.5866", "5. volume": "9271784" }, "2014-08-13": { "1. open": "310.2700", "2. high": "311.3084", "3. low": "307.5685", "4. close": "309.2566", "5. volume": "10008020" }, "2014-08-12": { "1. open": "311.2833", "2. high": "311.7741", "3. low": "307.8633", "4. close": "308.2433", "5. volume": "10512000" }, "2014-08-11": { "1. open": "315.0833", "2. high": "316.2233", "3. low": "305.6887", "4. close": "311.9800", "5. volume": "13291560" }, "2014-08-08": { "1. open": "306.5333", "2. high": "315.0833", "3. low": "305.6466", "4. close": "312.8666", "5. volume": "20239100" }, "2014-08-07": { "1. open": "310.3333", "2. high": "313.6038", "3. low": "308.0348", "4. close": "308.8133", "5. volume": "20367780" }, "2014-08-06": { "1. open": "316.6666", "2. high": "316.7933", "3. low": "309.8266", "4. close": "311.0300", "5. volume": "27773930" }, "2014-08-05": { "1. open": "319.4533", "2. high": "321.9866", "3. low": "316.3500", "4. close": "318.0600", "5. volume": "23211990" }, "2014-08-04": { "1. open": "320.9100", "2. high": "323.2438", "3. low": "316.6223", "4. close": "317.5533", "5. volume": "17476300" }, "2014-08-01": { "1. open": "326.8000", "2. high": "327.3915", "3. low": "319.0100", "4. close": "321.2266", "5. volume": "27056930" }, "2014-07-31": { "1. open": "336.8066", "2. high": "337.5666", "3. low": "326.4200", "4. close": "326.8000", "5. volume": "21045030" }, "2014-07-30": { "1. open": "340.7333", "2. high": "341.4363", "3. low": "335.8566", "4. close": "336.8066", "5. volume": "14196430" }, "2014-07-29": { "1. open": "340.6700", "2. high": "343.2666", "3. low": "338.5800", "4. close": "340.9233", "5. volume": "18991890" }, "2014-07-28": { "1. open": "342.5066", "2. high": "344.2091", "3. low": "338.1404", "4. close": "340.1000", "5. volume": "16070020" }, "2014-07-25": { "1. open": "346.9400", "2. high": "348.6439", "3. low": "341.3033", "4. close": "342.4433", "5. volume": "16113390" }, "2014-07-24": { "1. open": "348.9666", "2. high": "349.3466", "3. low": "345.6100", "4. close": "348.0800", "5. volume": "13570700" }, "2014-07-23": { "1. open": "351.5633", "2. high": "353.2708", "3. low": "346.6233", "4. close": "349.6000", "5. volume": "19267740" }, "2014-07-22": { "1. open": "361.0000", "2. high": "361.7931", "3. low": "350.4423", "4. close": "351.3100", "5. volume": "26908740" }, "2014-07-21": { "1. open": "372.5266", "2. high": "373.9200", "3. low": "360.7617", "4. close": "365.6233", "5. volume": "39437380" }, "2014-07-18": { "1. open": "359.7333", "2. high": "361.6966", "3. low": "356.9466", "4. close": "361.0000", "5. volume": "12153260" }, "2014-07-17": { "1. open": "363.5333", "2. high": "364.8000", "3. low": "360.4300", "4. close": "360.6833", "5. volume": "10531700" }, "2014-07-16": { "1. open": "357.7700", "2. high": "365.0533", "3. low": "357.4938", "4. close": "363.7233", "5. volume": "14634540" }, "2014-07-15": { "1. open": "359.2900", "2. high": "362.6466", "3. low": "356.7566", "4. close": "357.1366", "5. volume": "9884692" }, "2014-07-14": { "1. open": "356.2500", "2. high": "362.0766", "3. low": "354.8566", "4. close": "360.3033", "5. volume": "10664340" }, "2014-07-11": { "1. open": "356.8833", "2. high": "359.6066", "3. low": "350.2966", "4. close": "352.2600", "5. volume": "10562650" }, "2014-07-10": { "1. open": "353.5266", "2. high": "358.6566", "3. low": "351.1200", "4. close": "355.5533", "5. volume": "17533030" }, "2014-07-09": { "1. open": "359.2266", "2. high": "360.3666", "3. low": "352.6400", "4. close": "354.0333", "5. volume": "11391490" }, "2014-07-08": { "1. open": "367.3333", "2. high": "367.9666", "3. low": "358.2741", "4. close": "358.5300", "5. volume": "12183400" }, "2014-07-07": { "1. open": "367.4600", "2. high": "368.6000", "3. low": "365.6233", "4. close": "366.3200", "5. volume": "15755340" }, "2014-07-04": { "1. open": "367.4600", "2. high": "369.9933", "3. low": "367.4600", "4. close": "368.4100", "5. volume": "12933000" }, "2014-07-03": { "1. open": "361.6966", "2. high": "369.6766", "3. low": "361.6966", "4. close": "368.3466", "5. volume": "14624680" }, "2014-07-02": { "1. open": "361.1900", "2. high": "362.0766", "3. low": "357.8966", "4. close": "360.9366", "5. volume": "8070639" }, "2014-07-01": { "1. open": "360.3033", "2. high": "360.6696", "3. low": "353.0200", "4. close": "359.9233", "5. volume": "16611530" }, "2014-06-30": { "1. open": "359.7333", "2. high": "362.2666", "3. low": "358.3400", "4. close": "359.9866", "5. volume": "12393050" }, "2014-06-27": { "1. open": "361.0633", "2. high": "363.7866", "3. low": "357.8966", "4. close": "359.4166", "5. volume": "17636550" }, "2014-06-26": { "1. open": "362.7100", "2. high": "364.5466", "3. low": "360.6200", "4. close": "361.2533", "5. volume": "13600420" }, "2014-06-25": { "1. open": "366.1300", "2. high": "366.6366", "3. low": "361.3166", "4. close": "361.3166", "5. volume": "12159130" }, "2014-06-24": { "1. open": "366.0666", "2. high": "371.3152", "3. low": "364.2300", "4. close": "366.5100", "5. volume": "13614570" }, "2014-06-23": { "1. open": "368.2833", "2. high": "371.7666", "3. low": "363.9133", "4. close": "369.8666", "5. volume": "12580300" }, "2014-06-20": { "1. open": "369.2966", "2. high": "369.6133", "3. low": "365.3066", "4. close": "367.7766", "5. volume": "22854820" }, "2014-06-19": { "1. open": "371.7666", "2. high": "373.3500", "3. low": "367.3333", "4. close": "368.4733", "5. volume": "10600100" }, "2014-06-18": { "1. open": "368.2833", "2. high": "374.6800", "3. low": "367.1997", "4. close": "369.9933", "5. volume": "14169320" }, "2014-06-17": { "1. open": "367.1433", "2. high": "370.0174", "3. low": "362.1982", "4. close": "367.3966", "5. volume": "11107110" }, "2014-06-16": { "1. open": "368.2833", "2. high": "369.0813", "3. low": "365.3700", "4. close": "365.8766", "5. volume": "10233470" }, "2014-06-13": { "1. open": "369.3600", "2. high": "373.7933", "3. low": "368.5366", "4. close": "369.8666", "5. volume": "8887673" }, "2014-06-12": { "1. open": "373.6666", "2. high": "374.9333", "3. low": "369.0433", "4. close": "369.9933", "5. volume": "8435534" }, "2014-06-11": { "1. open": "374.2366", "2. high": "378.0366", "3. low": "372.8433", "4. close": "373.6666", "5. volume": "9538578" }, "2014-06-10": { "1. open": "372.3366", "2. high": "374.1733", "3. low": "368.9800", "4. close": "374.1733", "5. volume": "8465984" }, "2014-06-09": { "1. open": "368.6000", "2. high": "373.4766", "3. low": "366.8900", "4. close": "372.5266", "5. volume": "9479186" }, "2014-06-06": { "1. open": "369.6766", "2. high": "370.5057", "3. low": "364.8633", "4. close": "368.0300", "5. volume": "23309380" }, "2014-06-05": { "1. open": "370.2466", "2. high": "372.9066", "3. low": "367.1433", "4. close": "369.4233", "5. volume": "14918090" }, "2014-06-04": { "1. open": "386.3333", "2. high": "386.3333", "3. low": "369.9300", "4. close": "371.7666", "5. volume": "20831720" }, "2014-06-03": { "1. open": "380.9500", "2. high": "381.2666", "3. low": "374.3633", "4. close": "376.8333", "5. volume": "13652710" }, "2014-06-02": { "1. open": "383.1033", "2. high": "384.2433", "3. low": "377.1500", "4. close": "380.6966", "5. volume": "16366290" }, "2014-05-30": { "1. open": "387.0933", "2. high": "387.5366", "3. low": "381.7100", "4. close": "384.4966", "5. volume": "14795630" }, "2014-05-29": { "1. open": "381.3300", "2. high": "388.9300", "3. low": "381.3300", "4. close": "386.3333", "5. volume": "10774990" }, "2014-05-28": { "1. open": "385.0666", "2. high": "385.0666", "3. low": "379.0500", "4. close": "381.6466", "5. volume": "12905690" }, "2014-05-27": { "1. open": "388.0433", "2. high": "388.2333", "3. low": "382.0900", "4. close": "383.5466", "5. volume": "8524136" }, "2014-05-23": { "1. open": "383.8000", "2. high": "387.6000", "3. low": "382.2166", "4. close": "385.2566", "5. volume": "8555889" }, "2014-05-22": { "1. open": "384.0533", "2. high": "386.5233", "3. low": "381.6466", "4. close": "384.3700", "5. volume": "11394510" }, "2014-05-21": { "1. open": "387.9800", "2. high": "392.6666", "3. low": "381.0766", "4. close": "384.8133", "5. volume": "13886770" }, "2014-05-20": { "1. open": "392.6666", "2. high": "392.6666", "3. low": "385.6366", "4. close": "387.6633", "5. volume": "15443330" }, "2014-05-19": { "1. open": "394.4400", "2. high": "406.2833", "3. low": "383.2933", "4. close": "395.2000", "5. volume": "15562820" }, "2014-05-16": { "1. open": "383.2933", "2. high": "394.0600", "3. low": "381.9633", "4. close": "393.2366", "5. volume": "21385400" }, "2014-05-15": { "1. open": "375.6933", "2. high": "384.1800", "3. low": "374.3000", "4. close": "383.2300", "5. volume": "19896850" }, "2014-05-14": { "1. open": "375.8200", "2. high": "376.8333", "3. low": "371.7603", "4. close": "375.3133", "5. volume": "9012426" }, "2014-05-13": { "1. open": "373.4766", "2. high": "375.5666", "3. low": "372.4000", "4. close": "374.6166", "5. volume": "9790578" }, "2014-05-12": { "1. open": "376.6433", "2. high": "377.4945", "3. low": "370.6900", "4. close": "372.3366", "5. volume": "11268150" }, "2014-05-09": { "1. open": "374.3000", "2. high": "377.5300", "3. low": "371.1650", "4. close": "376.0100", "5. volume": "13210770" }, "2014-05-08": { "1. open": "362.9633", "2. high": "374.1733", "3. low": "359.3533", "4. close": "373.6666", "5. volume": "20466800" }, "2014-05-07": { "1. open": "365.0533", "2. high": "366.6366", "3. low": "359.4800", "4. close": "362.3300", "5. volume": "18437510" }, "2014-05-06": { "1. open": "362.2666", "2. high": "365.1555", "3. low": "361.1582", "4. close": "364.5466", "5. volume": "15496030" }, "2014-05-02": { "1. open": "361.2533", "2. high": "374.0846", "3. low": "359.6066", "4. close": "361.6333", "5. volume": "14139460" }, "2014-05-01": { "1. open": "368.8533", "2. high": "376.1746", "3. low": "360.2400", "4. close": "362.9633", "5. volume": "20293950" }, "2014-04-30": { "1. open": "370.6266", "2. high": "382.9513", "3. low": "368.7266", "4. close": "371.0700", "5. volume": "15262610" }, "2014-04-29": { "1. open": "381.5200", "2. high": "388.1066", "3. low": "381.5200", "4. close": "384.1800", "5. volume": "21466160" }, "2014-04-28": { "1. open": "378.7966", "2. high": "386.5233", "3. low": "378.6700", "4. close": "382.9766", "5. volume": "17710250" }, "2014-04-25": { "1. open": "380.1266", "2. high": "380.7600", "3. low": "377.4058", "4. close": "379.2400", "5. volume": "9205002" }, "2014-04-24": { "1. open": "379.0500", "2. high": "380.5066", "3. low": "376.8333", "4. close": "380.5066", "5. volume": "13683480" }, "2014-04-23": { "1. open": "369.6133", "2. high": "377.8201", "3. low": "369.5500", "4. close": "376.6433", "5. volume": "19020150" }, "2014-04-22": { "1. open": "365.3700", "2. high": "372.5900", "3. low": "365.3700", "4. close": "370.3733", "5. volume": "32967580" }, "2014-04-17": { "1. open": "373.6666", "2. high": "374.2366", "3. low": "362.5200", "4. close": "366.9533", "5. volume": "23493480" }, "2014-04-16": { "1. open": "380.0000", "2. high": "382.5333", "3. low": "368.0933", "4. close": "372.1466", "5. volume": "29071770" }, "2014-04-15": { "1. open": "366.5100", "2. high": "369.7400", "3. low": "362.1400", "4. close": "362.6466", "5. volume": "17461260" }, "2014-04-14": { "1. open": "354.6666", "2. high": "366.5100", "3. low": "354.1600", "4. close": "366.5100", "5. volume": "21945810" }, "2014-04-11": { "1. open": "358.0866", "2. high": "360.3666", "3. low": "355.4628", "4. close": "355.9966", "5. volume": "13845910" }, "2014-04-10": { "1. open": "362.0766", "2. high": "362.4566", "3. low": "358.5350", "4. close": "359.7966", "5. volume": "14498680" }, "2014-04-09": { "1. open": "366.0666", "2. high": "367.0166", "3. low": "359.7333", "4. close": "359.9866", "5. volume": "21076000" }, "2014-04-08": { "1. open": "358.4666", "2. high": "364.7366", "3. low": "352.7666", "4. close": "364.6100", "5. volume": "36684430" }, "2014-04-07": { "1. open": "361.6966", "2. high": "367.2066", "3. low": "358.4730", "4. close": "358.8466", "5. volume": "17570790" }, "2014-04-04": { "1. open": "367.3333", "2. high": "370.0250", "3. low": "362.8366", "4. close": "364.0400", "5. volume": "24079370" }, "2014-04-03": { "1. open": "371.3233", "2. high": "373.2866", "3. low": "368.2080", "4. close": "369.4866", "5. volume": "11904880" }, "2014-04-02": { "1. open": "372.6533", "2. high": "372.9066", "3. low": "369.8666", "4. close": "370.6900", "5. volume": "15693340" }, "2014-04-01": { "1. open": "374.9966", "2. high": "375.6148", "3. low": "369.6855", "4. close": "371.6400", "5. volume": "17740540" }, "2014-03-31": { "1. open": "378.9866", "2. high": "380.3800", "3. low": "373.6033", "4. close": "374.1733", "5. volume": "14453900" }, "2014-03-28": { "1. open": "374.1733", "2. high": "378.5433", "3. low": "373.8490", "4. close": "377.2133", "5. volume": "15989870" }, "2014-03-27": { "1. open": "372.8433", "2. high": "373.4766", "3. low": "369.7400", "4. close": "371.5766", "5. volume": "38188690" }, "2014-03-26": { "1. open": "374.1733", "2. high": "377.9100", "3. low": "372.2733", "4. close": "372.8433", "5. volume": "18574780" }, "2014-03-25": { "1. open": "371.9566", "2. high": "375.3044", "3. low": "369.4866", "4. close": "372.0200", "5. volume": "21127020" }, "2014-03-24": { "1. open": "369.4866", "2. high": "373.9833", "3. low": "369.0534", "4. close": "371.5766", "5. volume": "32345190" }, "2014-03-21": { "1. open": "370.5000", "2. high": "372.8433", "3. low": "366.3833", "4. close": "368.4733", "5. volume": "61830710" }, "2014-03-20": { "1. open": "370.2466", "2. high": "374.3000", "3. low": "364.9479", "4. close": "370.5000", "5. volume": "18998940" }, "2014-03-19": { "1. open": "379.3033", "2. high": "382.7866", "3. low": "372.7166", "4. close": "373.1600", "5. volume": "24387880" }, "2014-03-18": { "1. open": "378.2266", "2. high": "385.5733", "3. low": "377.8466", "4. close": "380.3166", "5. volume": "20143190" }, "2014-03-17": { "1. open": "382.7233", "2. high": "383.0400", "3. low": "376.8966", "4. close": "379.6200", "5. volume": "24252170" }, "2014-03-14": { "1. open": "377.5933", "2. high": "386.7766", "3. low": "374.3000", "4. close": "384.6866", "5. volume": "23301710" }, "2014-03-13": { "1. open": "386.3333", "2. high": "389.9414", "3. low": "378.4166", "4. close": "378.4166", "5. volume": "47667550" }, "2014-03-12": { "1. open": "400.6466", "2. high": "400.9633", "3. low": "395.5800", "4. close": "398.2400", "5. volume": "12404280" }, "2014-03-11": { "1. open": "407.8666", "2. high": "408.1200", "3. low": "398.0500", "4. close": "398.5566", "5. volume": "24798540" }, "2014-03-10": { "1. open": "406.9800", "2. high": "408.8166", "3. low": "404.3833", "4. close": "405.6500", "5. volume": "13168660" }, "2014-03-07": { "1. open": "411.7300", "2. high": "418.0000", "3. low": "406.7900", "4. close": "408.8166", "5. volume": "14019920" }, "2014-03-06": { "1. open": "415.5300", "2. high": "416.0366", "3. low": "410.4000", "4. close": "410.6533", "5. volume": "12214860" }, "2014-03-05": { "1. open": "417.4300", "2. high": "419.5833", "3. low": "412.9966", "4. close": "414.8333", "5. volume": "12350460" }, "2014-03-04": { "1. open": "414.9600", "2. high": "416.9866", "3. low": "408.1833", "4. close": "415.3400", "5. volume": "12606700" }, "2014-03-03": { "1. open": "411.7300", "2. high": "414.0733", "3. low": "406.5012", "4. close": "408.6900", "5. volume": "10023400" }, "2014-02-28": { "1. open": "422.8766", "2. high": "423.0033", "3. low": "415.4666", "4. close": "416.9866", "5. volume": "14077440" }, "2014-02-27": { "1. open": "415.4666", "2. high": "419.5833", "3. low": "414.7066", "4. close": "419.5833", "5. volume": "18625650" }, "2014-02-26": { "1. open": "422.2433", "2. high": "422.3066", "3. low": "402.2300", "4. close": "412.9333", "5. volume": "28947920" }, "2014-02-25": { "1. open": "421.8000", "2. high": "426.8666", "3. low": "415.8466", "4. close": "424.5866", "5. volume": "30095680" }, "2014-02-24": { "1. open": "424.1433", "2. high": "428.3866", "3. low": "421.4200", "4. close": "422.3066", "5. volume": "16484680" }, "2014-02-21": { "1. open": "423.0666", "2. high": "425.0666", "3. low": "420.9766", "4. close": "424.5233", "5. volume": "13432940" }, "2014-02-20": { "1. open": "423.1933", "2. high": "427.1200", "3. low": "420.1508", "4. close": "423.7000", "5. volume": "13856980" }, "2014-02-19": { "1. open": "418.0000", "2. high": "432.6629", "3. low": "417.9366", "4. close": "425.2833", "5. volume": "20462460" }, "2014-02-18": { "1. open": "416.1633", "2. high": "418.3800", "3. low": "412.9333", "4. close": "417.6200", "5. volume": "11544800" }, "2014-02-17": { "1. open": "411.6666", "2. high": "415.4033", "3. low": "410.8750", "4. close": "414.7066", "5. volume": "8228305" }, "2014-02-14": { "1. open": "412.9333", "2. high": "412.9333", "3. low": "408.7533", "4. close": "411.2233", "5. volume": "8278484" }, "2014-02-13": { "1. open": "410.5266", "2. high": "411.4766", "3. low": "407.8666", "4. close": "411.4766", "5. volume": "11298440" }, "2014-02-12": { "1. open": "406.9800", "2. high": "414.5926", "3. low": "406.2833", "4. close": "409.5766", "5. volume": "17591040" }, "2014-02-11": { "1. open": "411.3500", "2. high": "413.3557", "3. low": "400.7733", "4. close": "403.6866", "5. volume": "24153230" }, "2014-02-10": { "1. open": "408.5633", "2. high": "410.9700", "3. low": "406.3656", "4. close": "410.0200", "5. volume": "7542767" }, "2014-02-07": { "1. open": "410.3366", "2. high": "410.4000", "3. low": "404.8900", "4. close": "406.4733", "5. volume": "9988042" }, "2014-02-06": { "1. open": "401.5966", "2. high": "411.7300", "3. low": "399.5700", "4. close": "409.6400", "5. volume": "15591090" }, "2014-02-05": { "1. open": "397.8600", "2. high": "400.6466", "3. low": "396.6566", "4. close": "399.0633", "5. volume": "10731380" }, "2014-02-04": { "1. open": "403.3700", "2. high": "404.8710", "3. low": "397.2900", "4. close": "397.7333", "5. volume": "13440460" }, "2014-02-03": { "1. open": "405.0166", "2. high": "408.2466", "3. low": "403.9400", "4. close": "404.0033", "5. volume": "10943450" }, "2014-01-31": { "1. open": "408.6900", "2. high": "410.7800", "3. low": "402.6100", "4. close": "405.7766", "5. volume": "12885930" }, "2014-01-30": { "1. open": "407.0433", "2. high": "411.6033", "3. low": "404.7633", "4. close": "409.5133", "5. volume": "10873480" }, "2014-01-29": { "1. open": "408.0566", "2. high": "410.6533", "3. low": "404.5100", "4. close": "406.7900", "5. volume": "15888670" }, "2014-01-28": { "1. open": "411.7933", "2. high": "415.4666", "3. low": "405.6500", "4. close": "405.6500", "5. volume": "12079280" }, "2014-01-27": { "1. open": "414.4533", "2. high": "420.0361", "3. low": "409.0383", "4. close": "411.1600", "5. volume": "13687130" }, "2014-01-24": { "1. open": "414.2000", "2. high": "415.4033", "3. low": "409.0573", "4. close": "413.7566", "5. volume": "12762140" }, "2014-01-23": { "1. open": "418.8233", "2. high": "422.4333", "3. low": "413.1233", "4. close": "413.4400", "5. volume": "11085540" }, "2014-01-22": { "1. open": "419.3300", "2. high": "422.4966", "3. low": "417.0500", "4. close": "418.0000", "5. volume": "10971810" }, "2014-01-21": { "1. open": "418.0000", "2. high": "421.1666", "3. low": "415.8466", "4. close": "417.4933", "5. volume": "11247240" }, "2014-01-20": { "1. open": "420.2166", "2. high": "422.1800", "3. low": "415.9100", "4. close": "417.4933", "5. volume": "8508568" }, "2014-01-17": { "1. open": "424.1433", "2. high": "428.2600", "3. low": "419.3933", "4. close": "419.3933", "5. volume": "19109370" }, "2014-01-16": { "1. open": "422.1800", "2. high": "423.5733", "3. low": "417.3666", "4. close": "422.1800", "5. volume": "11438160" }, "2014-01-15": { "1. open": "421.8000", "2. high": "422.1800", "3. low": "416.1000", "4. close": "420.8500", "5. volume": "13765220" }, "2014-01-14": { "1. open": "411.6033", "2. high": "420.0266", "3. low": "409.3068", "4. close": "419.5200", "5. volume": "13905880" }, "2014-01-13": { "1. open": "407.9300", "2. high": "415.2766", "3. low": "407.8033", "4. close": "413.6300", "5. volume": "12738480" }, "2014-01-10": { "1. open": "410.5900", "2. high": "411.5906", "3. low": "404.5100", "4. close": "407.6133", "5. volume": "20740580" }, "2014-01-09": { "1. open": "409.1333", "2. high": "417.3312", "3. low": "399.3800", "4. close": "410.8433", "5. volume": "25941510" }, "2014-01-08": { "1. open": "424.3333", "2. high": "428.0700", "3. low": "411.0333", "4. close": "415.8466", "5. volume": "27819590" }, "2014-01-07": { "1. open": "422.1800", "2. high": "424.2700", "3. low": "418.4433", "4. close": "420.2166", "5. volume": "13577050" }, "2014-01-06": { "1. open": "420.5333", "2. high": "422.8133", "3. low": "418.1900", "4. close": "420.7866", "5. volume": "10974040" }, "2014-01-03": { "1. open": "419.8366", "2. high": "421.6573", "3. low": "416.6066", "4. close": "418.6333", "5. volume": "9211973" }, "2014-01-02": { "1. open": "425.0300", "2. high": "428.2600", "3. low": "415.7833", "4. close": "418.0633", "5. volume": "11784050" }, "2013-12-31": { "1. open": "426.6133", "2. high": "430.4133", "3. low": "423.0666", "4. close": "423.5100", "5. volume": "2928255" }, "2013-12-30": { "1. open": "431.1100", "2. high": "432.3133", "3. low": "424.0990", "4. close": "426.0433", "5. volume": "5808874" }, "2013-12-27": { "1. open": "428.5766", "2. high": "432.1398", "3. low": "428.5766", "4. close": "430.6666", "5. volume": "6152761" }, "2013-12-24": { "1. open": "426.8666", "2. high": "428.5133", "3. low": "425.1566", "4. close": "426.2333", "5. volume": "3122713" }, "2013-12-23": { "1. open": "422.5600", "2. high": "425.3466", "3. low": "420.2166", "4. close": "424.8400", "5. volume": "9401360" }, "2013-12-20": { "1. open": "412.9333", "2. high": "422.2401", "3. low": "411.5906", "4. close": "420.7866", "5. volume": "33654200" }, "2013-12-19": { "1. open": "405.3333", "2. high": "410.9256", "3. low": "405.3333", "4. close": "410.2100", "5. volume": "13084110" }, "2013-12-18": { "1. open": "411.1600", "2. high": "413.1233", "3. low": "401.0266", "4. close": "404.1300", "5. volume": "16628110" }, "2013-12-17": { "1. open": "418.3166", "2. high": "420.0064", "3. low": "411.0333", "4. close": "411.0333", "5. volume": "12888040" }, "2013-12-16": { "1. open": "411.6666", "2. high": "420.0900", "3. low": "410.8395", "4. close": "419.2666", "5. volume": "14288020" }, "2013-12-13": { "1. open": "411.9200", "2. high": "415.0866", "3. low": "410.2733", "4. close": "410.6533", "5. volume": "12189990" }, "2013-12-12": { "1. open": "414.5166", "2. high": "416.4597", "3. low": "410.4912", "4. close": "411.9200", "5. volume": "12521480" }, "2013-12-11": { "1. open": "420.8500", "2. high": "422.2433", "3. low": "415.5933", "4. close": "415.5933", "5. volume": "10673510" }, "2013-12-10": { "1. open": "422.4333", "2. high": "427.1200", "3. low": "419.9595", "4. close": "420.4700", "5. volume": "9143992" }, "2013-12-09": { "1. open": "422.6866", "2. high": "423.4466", "3. low": "420.4066", "4. close": "422.6233", "5. volume": "8264707" }, "2013-12-06": { "1. open": "422.8766", "2. high": "425.6000", "3. low": "419.2033", "4. close": "421.6733", "5. volume": "9132055" }, "2013-12-05": { "1. open": "430.6666", "2. high": "430.7933", "3. low": "420.3433", "4. close": "421.9900", "5. volume": "15509910" }, "2013-12-04": { "1. open": "437.0000", "2. high": "445.8666", "3. low": "424.3333", "4. close": "430.6666", "5. volume": "33990880" }, "2013-12-03": { "1. open": "426.8666", "2. high": "434.4666", "3. low": "425.7266", "4. close": "432.6933", "5. volume": "16239960" }, "2013-12-02": { "1. open": "438.0766", "2. high": "439.3433", "3. low": "427.1643", "4. close": "431.8066", "5. volume": "17193840" }, "2013-11-29": { "1. open": "441.3700", "2. high": "444.1668", "3. low": "439.9766", "4. close": "440.7366", "5. volume": "11066270" }, "2013-11-28": { "1. open": "437.1266", "2. high": "442.2299", "3. low": "436.7466", "4. close": "440.9900", "5. volume": "6907089" }, "2013-11-27": { "1. open": "436.3666", "2. high": "441.1659", "3. low": "431.9333", "4. close": "437.5700", "5. volume": "16135970" }, "2013-11-26": { "1. open": "448.4000", "2. high": "448.4000", "3. low": "437.2533", "4. close": "437.4433", "5. volume": "21466490" }, "2013-11-25": { "1. open": "450.6166", "2. high": "453.2766", "3. low": "448.1466", "4. close": "448.7166", "5. volume": "6303186" }, "2013-11-22": { "1. open": "449.1600", "2. high": "451.5666", "3. low": "448.2062", "4. close": "449.0966", "5. volume": "6389129" }, "2013-11-21": { "1. open": "446.9433", "2. high": "448.9066", "3. low": "444.6633", "4. close": "448.0200", "5. volume": "9516284" }, "2013-11-20": { "1. open": "451.1233", "2. high": "452.8966", "3. low": "446.1402", "4. close": "446.6900", "5. volume": "15979960" }, "2013-11-19": { "1. open": "453.0233", "2. high": "454.0873", "3. low": "448.8433", "4. close": "452.1366", "5. volume": "12533770" }, "2013-11-18": { "1. open": "448.2733", "2. high": "455.7466", "3. low": "446.8800", "4. close": "453.4666", "5. volume": "10512190" }, "2013-11-15": { "1. open": "452.2633", "2. high": "453.3400", "3. low": "446.7888", "4. close": "449.0333", "5. volume": "14525290" }, "2013-11-14": { "1. open": "461.0666", "2. high": "463.0464", "3. low": "448.4633", "4. close": "451.1233", "5. volume": "20761450" }, "2013-11-13": { "1. open": "460.0533", "2. high": "463.9166", "3. low": "459.2300", "4. close": "461.9533", "5. volume": "10827190" }, "2013-11-12": { "1. open": "466.2600", "2. high": "468.3500", "3. low": "463.8438", "4. close": "464.6133", "5. volume": "14194120" }, "2013-11-11": { "1. open": "464.9300", "2. high": "467.7800", "3. low": "464.8033", "4. close": "466.1333", "5. volume": "12955970" }, "2013-11-08": { "1. open": "460.4333", "2. high": "464.4233", "3. low": "459.8000", "4. close": "463.6633", "5. volume": "13889300" }, "2013-11-07": { "1. open": "459.9900", "2. high": "464.2333", "3. low": "459.6100", "4. close": "461.8266", "5. volume": "13907210" }, "2013-11-06": { "1. open": "461.3200", "2. high": "463.0933", "3. low": "459.9266", "4. close": "460.2433", "5. volume": "8957068" }, "2013-11-05": { "1. open": "460.1166", "2. high": "461.7633", "3. low": "456.3800", "4. close": "459.8000", "5. volume": "9767171" }, "2013-11-04": { "1. open": "461.8266", "2. high": "462.8400", "3. low": "457.7733", "4. close": "459.1666", "5. volume": "6585101" }, "2013-11-01": { "1. open": "461.4466", "2. high": "461.9216", "3. low": "458.9766", "4. close": "460.3066", "5. volume": "9984378" }, "2013-10-31": { "1. open": "467.0200", "2. high": "468.4766", "3. low": "460.4966", "4. close": "461.3200", "5. volume": "14722630" }, "2013-10-30": { "1. open": "467.6533", "2. high": "470.3133", "3. low": "465.7533", "4. close": "467.4000", "5. volume": "10706460" }, "2013-10-29": { "1. open": "469.5533", "2. high": "471.3938", "3. low": "464.8666", "4. close": "467.5266", "5. volume": "15203320" }, "2013-10-28": { "1. open": "469.9333", "2. high": "472.0866", "3. low": "468.5400", "4. close": "470.4400", "5. volume": "6261727" }, "2013-10-25": { "1. open": "469.9333", "2. high": "471.8966", "3. low": "467.9700", "4. close": "468.8566", "5. volume": "12021210" }, "2013-10-24": { "1. open": "468.6666", "2. high": "470.5033", "3. low": "466.8933", "4. close": "469.9333", "5. volume": "17981180" }, "2013-10-23": { "1. open": "470.5666", "2. high": "471.0733", "3. low": "467.9700", "4. close": "468.7300", "5. volume": "10397950" }, "2013-10-22": { "1. open": "471.2000", "2. high": "474.8100", "3. low": "468.7933", "4. close": "470.5033", "5. volume": "19000370" }, "2013-10-21": { "1. open": "468.2866", "2. high": "471.7203", "3. low": "466.8426", "4. close": "471.4533", "5. volume": "11748420" }, "2013-10-18": { "1. open": "466.8300", "2. high": "470.0600", "3. low": "465.3100", "4. close": "467.5900", "5. volume": "18093750" }, "2013-10-17": { "1. open": "461.2566", "2. high": "467.4633", "3. low": "460.0533", "4. close": "466.1333", "5. volume": "9979973" }, "2013-10-16": { "1. open": "460.2433", "2. high": "464.5018", "3. low": "458.4066", "4. close": "462.9666", "5. volume": "8333676" }, "2013-10-15": { "1. open": "460.3700", "2. high": "464.7400", "3. low": "460.3066", "4. close": "461.7000", "5. volume": "8850560" }, "2013-10-14": { "1. open": "453.8466", "2. high": "458.5333", "3. low": "453.8466", "4. close": "457.9633", "5. volume": "6318924" }, "2013-10-11": { "1. open": "453.4666", "2. high": "455.3666", "3. low": "450.8066", "4. close": "453.3400", "5. volume": "7015112" }, "2013-10-10": { "1. open": "450.3000", "2. high": "452.3355", "3. low": "447.7033", "4. close": "450.5533", "5. volume": "9206021" }, "2013-10-09": { "1. open": "451.5666", "2. high": "452.2000", "3. low": "447.0700", "4. close": "449.3500", "5. volume": "10169890" }, "2013-10-08": { "1. open": "458.6600", "2. high": "458.9766", "3. low": "455.4160", "4. close": "456.6333", "5. volume": "9063086" }, "2013-10-07": { "1. open": "457.7733", "2. high": "459.6100", "3. low": "453.2589", "4. close": "458.5333", "5. volume": "7262793" }, "2013-10-04": { "1. open": "463.4733", "2. high": "463.4733", "3. low": "456.1266", "4. close": "457.9000", "5. volume": "9102213" }, "2013-10-03": { "1. open": "453.5300", "2. high": "464.4233", "3. low": "453.4666", "4. close": "462.3333", "5. volume": "18204050" }, "2013-10-02": { "1. open": "447.1333", "2. high": "453.5300", "3. low": "433.7066", "4. close": "453.4666", "5. volume": "29424160" }, "2013-10-01": { "1. open": "454.7333", "2. high": "458.7866", "3. low": "450.9688", "4. close": "454.8600", "5. volume": "12990680" }, "2013-09-30": { "1. open": "456.5700", "2. high": "462.5866", "3. low": "454.1633", "4. close": "454.7333", "5. volume": "13709270" }, "2013-09-27": { "1. open": "460.3066", "2. high": "460.5600", "3. low": "454.7966", "4. close": "459.2933", "5. volume": "8383539" }, "2013-09-26": { "1. open": "457.1400", "2. high": "460.0533", "3. low": "456.5700", "4. close": "459.1033", "5. volume": "7694281" }, "2013-09-25": { "1. open": "463.6000", "2. high": "465.5000", "3. low": "455.8733", "4. close": "457.1400", "5. volume": "25625900" }, "2013-09-24": { "1. open": "475.8233", "2. high": "477.5966", "3. low": "471.3900", "4. close": "473.7333", "5. volume": "8346828" }, "2013-09-23": { "1. open": "478.8000", "2. high": "479.1318", "3. low": "475.7600", "4. close": "476.3300", "5. volume": "6707762" }, "2013-09-20": { "1. open": "475.6966", "2. high": "479.1800", "3. low": "475.5181", "4. close": "476.5833", "5. volume": "14743850" }, "2013-09-19": { "1. open": "483.2333", "2. high": "483.8666", "3. low": "475.5700", "4. close": "477.9133", "5. volume": "12909210" }, "2013-09-18": { "1. open": "471.3266", "2. high": "479.1800", "3. low": "469.9333", "4. close": "479.1800", "5. volume": "12361510" }, "2013-09-17": { "1. open": "472.0866", "2. high": "475.1266", "3. low": "470.4400", "4. close": "470.4400", "5. volume": "9404652" }, "2013-09-16": { "1. open": "475.7600", "2. high": "476.5833", "3. low": "469.7433", "4. close": "471.3266", "5. volume": "7428691" }, "2013-09-13": { "1. open": "470.4400", "2. high": "472.3400", "3. low": "467.2561", "4. close": "471.2000", "5. volume": "7178926" }, "2013-09-12": { "1. open": "469.9966", "2. high": "474.3666", "3. low": "469.6800", "4. close": "470.8833", "5. volume": "14174390" }, "2013-09-11": { "1. open": "472.8466", "2. high": "473.2900", "3. low": "469.7433", "4. close": "470.4400", "5. volume": "11141360" }, "2013-09-10": { "1. open": "467.2733", "2. high": "473.1000", "3. low": "466.1333", "4. close": "471.2633", "5. volume": "11567240" }, "2013-09-09": { "1. open": "465.6266", "2. high": "466.8933", "3. low": "462.9666", "4. close": "465.1833", "5. volume": "7785071" }, "2013-09-06": { "1. open": "465.6900", "2. high": "468.9200", "3. low": "462.5866", "4. close": "464.8666", "5. volume": "7214984" }, "2013-09-05": { "1. open": "463.9166", "2. high": "466.7033", "3. low": "460.1800", "4. close": "465.1200", "5. volume": "9490831" }, "2013-09-04": { "1. open": "468.6666", "2. high": "468.6666", "3. low": "459.2933", "4. close": "463.6633", "5. volume": "11485480" }, "2013-09-03": { "1. open": "469.6166", "2. high": "471.6433", "3. low": "465.2466", "4. close": "468.4766", "5. volume": "7162977" }, "2013-09-02": { "1. open": "468.0333", "2. high": "470.9466", "3. low": "467.7166", "4. close": "468.8566", "5. volume": "4995071" }, "2013-08-30": { "1. open": "472.3400", "2. high": "472.6566", "3. low": "464.2966", "4. close": "464.2966", "5. volume": "11298980" }, "2013-08-29": { "1. open": "472.0866", "2. high": "472.9822", "3. low": "468.5400", "4. close": "471.2000", "5. volume": "11053070" }, "2013-08-28": { "1. open": "470.5666", "2. high": "472.1500", "3. low": "467.7166", "4. close": "470.2500", "5. volume": "12697530" }, "2013-08-27": { "1. open": "471.3900", "2. high": "475.2609", "3. low": "466.5133", "4. close": "472.2133", "5. volume": "12571570" }, "2013-08-23": { "1. open": "465.3100", "2. high": "474.6833", "3. low": "462.2700", "4. close": "471.8333", "5. volume": "9974999" }, "2013-08-22": { "1. open": "461.7000", "2. high": "467.4000", "3. low": "461.0666", "4. close": "463.3466", "5. volume": "6377148" }, "2013-08-21": { "1. open": "464.8033", "2. high": "466.4500", "3. low": "459.6733", "4. close": "460.0533", "5. volume": "7147931" }, "2013-08-20": { "1. open": "462.4600", "2. high": "463.7355", "3. low": "458.5966", "4. close": "462.3966", "5. volume": "7048665" }, "2013-08-19": { "1. open": "466.5766", "2. high": "467.8433", "3. low": "461.2566", "4. close": "463.9800", "5. volume": "5031048" }, "2013-08-16": { "1. open": "465.6900", "2. high": "469.3000", "3. low": "462.0800", "4. close": "466.5133", "5. volume": "7827385" }, "2013-08-15": { "1. open": "473.6066", "2. high": "474.4477", "3. low": "460.5144", "4. close": "464.8666", "5. volume": "8951999" }, "2013-08-14": { "1. open": "470.1233", "2. high": "476.0766", "3. low": "468.2866", "4. close": "474.3666", "5. volume": "8086389" }, "2013-08-13": { "1. open": "471.6433", "2. high": "474.1766", "3. low": "466.3866", "4. close": "469.7433", "5. volume": "8726992" }, "2013-08-12": { "1. open": "474.4300", "2. high": "474.8733", "3. low": "469.0466", "4. close": "471.5800", "5. volume": "6015303" }, "2013-08-09": { "1. open": "469.3000", "2. high": "476.0766", "3. low": "469.1733", "4. close": "475.0000", "5. volume": "9734163" }, "2013-08-08": { "1. open": "463.2833", "2. high": "468.9833", "3. low": "462.9033", "4. close": "467.5266", "5. volume": "5840353" }, "2013-08-07": { "1. open": "470.5666", "2. high": "471.6433", "3. low": "462.3966", "4. close": "462.3966", "5. volume": "9099773" }, "2013-08-06": { "1. open": "465.5000", "2. high": "472.4033", "3. low": "465.5000", "4. close": "471.2000", "5. volume": "9598310" }, "2013-08-05": { "1. open": "470.9466", "2. high": "472.5794", "3. low": "465.0566", "4. close": "466.3233", "5. volume": "5716200" }, "2013-08-02": { "1. open": "470.1233", "2. high": "471.0733", "3. low": "463.6886", "4. close": "470.2500", "5. volume": "7644921" }, "2013-08-01": { "1. open": "466.1333", "2. high": "471.2000", "3. low": "465.8166", "4. close": "468.9833", "5. volume": "8633826" }, "2013-07-31": { "1. open": "463.9800", "2. high": "468.3500", "3. low": "459.8633", "4. close": "465.2466", "5. volume": "10615130" }, "2013-07-30": { "1. open": "459.8000", "2. high": "467.7166", "3. low": "458.8360", "4. close": "464.4233", "5. volume": "7941884" }, "2013-07-29": { "1. open": "461.8900", "2. high": "466.8933", "3. low": "456.5700", "4. close": "457.2666", "5. volume": "7126447" }, "2013-07-26": { "1. open": "465.1833", "2. high": "489.4400", "3. low": "458.8500", "4. close": "459.9900", "5. volume": "6534050" }, "2013-07-25": { "1. open": "466.0700", "2. high": "466.5133", "3. low": "459.4833", "4. close": "463.4100", "5. volume": "7215033" }, "2013-07-24": { "1. open": "466.7666", "2. high": "469.1100", "3. low": "464.1700", "4. close": "465.8166", "5. volume": "8813202" }, "2013-07-23": { "1. open": "467.5266", "2. high": "469.3633", "3. low": "465.0566", "4. close": "465.0566", "5. volume": "7464292" }, "2013-07-22": { "1. open": "468.4766", "2. high": "469.5115", "3. low": "463.7266", "4. close": "466.1966", "5. volume": "7509411" }, "2013-07-19": { "1. open": "466.8300", "2. high": "470.0600", "3. low": "465.1136", "4. close": "468.9200", "5. volume": "16608980" }, "2013-07-18": { "1. open": "457.7733", "2. high": "466.3866", "3. low": "455.4300", "4. close": "466.3866", "5. volume": "13339130" }, "2013-07-17": { "1. open": "451.0600", "2. high": "459.2933", "3. low": "451.0600", "4. close": "458.8500", "5. volume": "19425410" }, "2013-07-16": { "1. open": "447.4500", "2. high": "451.6300", "3. low": "445.8210", "4. close": "450.3000", "5. volume": "14806890" }, "2013-07-15": { "1. open": "444.1566", "2. high": "448.1466", "3. low": "444.1566", "4. close": "447.3233", "5. volume": "12035390" }, "2013-07-12": { "1. open": "444.4733", "2. high": "449.7300", "3. low": "441.5600", "4. close": "442.7633", "5. volume": "11678150" }, "2013-07-11": { "1. open": "445.8666", "2. high": "446.8166", "3. low": "438.6466", "4. close": "442.5100", "5. volume": "12214710" }, "2013-07-10": { "1. open": "441.0533", "2. high": "443.9666", "3. low": "437.0000", "4. close": "442.7000", "5. volume": "15882520" }, "2013-07-09": { "1. open": "438.2033", "2. high": "438.7733", "3. low": "433.2633", "4. close": "435.2266", "5. volume": "13315380" }, "2013-07-08": { "1. open": "436.1133", "2. high": "437.7600", "3. low": "429.6533", "4. close": "434.4666", "5. volume": "12481650" }, "2013-07-05": { "1. open": "432.4400", "2. high": "437.2153", "3. low": "429.6533", "4. close": "432.1233", "5. volume": "15456430" }, "2013-07-04": { "1. open": "422.9400", "2. high": "430.7300", "3. low": "419.5200", "4. close": "430.5400", "5. volume": "16827430" }, "2013-07-03": { "1. open": "419.1400", "2. high": "420.9133", "3. low": "416.6700", "4. close": "419.7733", "5. volume": "7960721" }, "2013-07-02": { "1. open": "422.9400", "2. high": "424.5233", "3. low": "417.6200", "4. close": "422.2433", "5. volume": "7256273" }, "2013-07-01": { "1. open": "421.0400", "2. high": "423.5733", "3. low": "414.2000", "4. close": "421.8000", "5. volume": "10742460" }, "2013-06-28": { "1. open": "425.6000", "2. high": "428.1333", "3. low": "418.3800", "4. close": "419.7733", "5. volume": "14088330" }, "2013-06-27": { "1. open": "418.1900", "2. high": "425.3466", "3. low": "412.7286", "4. close": "422.5600", "5. volume": "11846580" }, "2013-06-26": { "1. open": "416.2900", "2. high": "422.1274", "3. low": "412.6800", "4. close": "414.9600", "5. volume": "15904970" }, "2013-06-25": { "1. open": "417.3033", "2. high": "417.7137", "3. low": "411.6666", "4. close": "415.3400", "5. volume": "12568120" }, "2013-06-24": { "1. open": "420.5333", "2. high": "422.8133", "3. low": "412.8598", "4. close": "412.9333", "5. volume": "14553100" }, "2013-06-21": { "1. open": "421.9266", "2. high": "427.7533", "3. low": "418.8866", "4. close": "418.8866", "5. volume": "24323110" }, "2013-06-20": { "1. open": "431.1100", "2. high": "433.1366", "3. low": "419.3300", "4. close": "419.6466", "5. volume": "13388830" }, "2013-06-19": { "1. open": "427.6266", "2. high": "438.3379", "3. low": "423.3833", "4. close": "436.4933", "5. volume": "15995970" }, "2013-06-18": { "1. open": "426.1700", "2. high": "430.2233", "3. low": "424.3693", "4. close": "425.4733", "5. volume": "12656570" }, "2013-06-17": { "1. open": "427.2466", "2. high": "431.0466", "3. low": "425.7900", "4. close": "426.2333", "5. volume": "10604080" }, "2013-06-14": { "1. open": "431.3633", "2. high": "434.3488", "3. low": "425.0300", "4. close": "426.2333", "5. volume": "14441320" }, "2013-06-13": { "1. open": "430.3500", "2. high": "440.6733", "3. low": "426.1066", "4. close": "430.5400", "5. volume": "11151220" }, "2013-06-12": { "1. open": "435.3533", "2. high": "439.3433", "3. low": "433.3266", "4. close": "433.8966", "5. volume": "8575373" }, "2013-06-11": { "1. open": "443.7766", "2. high": "444.0300", "3. low": "430.4133", "4. close": "435.6700", "5. volume": "11806880" }, "2013-06-10": { "1. open": "438.7100", "2. high": "444.9166", "3. low": "435.9866", "4. close": "443.3333", "5. volume": "9533897" }, "2013-06-07": { "1. open": "437.6333", "2. high": "440.9266", "3. low": "430.7933", "4. close": "438.7100", "5. volume": "15833500" }, "2013-06-06": { "1. open": "442.9533", "2. high": "448.4633", "3. low": "436.7466", "4. close": "436.7466", "5. volume": "15283870" }, "2013-06-05": { "1. open": "453.8466", "2. high": "455.8733", "3. low": "436.8733", "4. close": "437.7600", "5. volume": "29719870" }, "2013-06-04": { "1. open": "457.7733", "2. high": "461.6366", "3. low": "456.5066", "4. close": "461.6366", "5. volume": "15959990" }, "2013-06-03": { "1. open": "461.1300", "2. high": "461.1300", "3. low": "449.8149", "4. close": "454.0366", "5. volume": "18299760" }, "2013-05-31": { "1. open": "464.9933", "2. high": "467.9066", "3. low": "458.9766", "4. close": "462.9033", "5. volume": "15254340" }, "2013-05-30": { "1. open": "466.1333", "2. high": "466.7413", "3. low": "459.8539", "4. close": "465.1833", "5. volume": "18839670" }, "2013-05-29": { "1. open": "487.4133", "2. high": "487.4133", "3. low": "470.9466", "4. close": "472.4666", "5. volume": "13496590" }, "2013-05-28": { "1. open": "486.4000", "2. high": "491.5300", "3. low": "485.6400", "4. close": "487.6666", "5. volume": "13268780" }, "2013-05-24": { "1. open": "486.7166", "2. high": "487.2233", "3. low": "480.7633", "4. close": "481.3333", "5. volume": "8505457" }, "2013-05-23": { "1. open": "484.2466", "2. high": "488.4266", "3. low": "481.0800", "4. close": "485.5133", "5. volume": "13367050" }, "2013-05-22": { "1. open": "487.6033", "2. high": "491.3400", "3. low": "483.4233", "4. close": "488.9333", "5. volume": "14383300" }, "2013-05-21": { "1. open": "486.0200", "2. high": "487.0966", "3. low": "480.7000", "4. close": "487.0966", "5. volume": "13901270" }, "2013-05-20": { "1. open": "484.7533", "2. high": "486.4633", "3. low": "482.2200", "4. close": "485.2600", "5. volume": "12154240" }, "2013-05-17": { "1. open": "474.6833", "2. high": "482.3466", "3. low": "473.7966", "4. close": "482.3466", "5. volume": "17613170" }, "2013-05-16": { "1. open": "476.6466", "2. high": "477.7233", "3. low": "473.1000", "4. close": "473.6066", "5. volume": "7529393" }, "2013-05-15": { "1. open": "478.2933", "2. high": "478.8000", "3. low": "473.3533", "4. close": "475.5066", "5. volume": "10821150" }, "2013-05-14": { "1. open": "476.9633", "2. high": "477.5966", "3. low": "470.8896", "4. close": "477.2800", "5. volume": "8897534" }, "2013-05-13": { "1. open": "476.2666", "2. high": "477.5282", "3. low": "474.6833", "4. close": "475.6966", "5. volume": "9519449" }, "2013-05-10": { "1. open": "477.0266", "2. high": "478.6733", "3. low": "470.6866", "4. close": "475.6966", "5. volume": "6978923" }, "2013-05-09": { "1. open": "475.2533", "2. high": "478.0400", "3. low": "474.8100", "4. close": "477.0900", "5. volume": "8898165" }, "2013-05-08": { "1. open": "470.0600", "2. high": "479.8666", "3. low": "469.3544", "4. close": "475.3166", "5. volume": "11009440" }, "2013-05-07": { "1. open": "468.6666", "2. high": "469.9333", "3. low": "464.8502", "4. close": "468.6666", "5. volume": "10435630" }, "2013-05-03": { "1. open": "464.6766", "2. high": "467.3366", "3. low": "461.1300", "4. close": "465.8166", "5. volume": "9623842" }, "2013-05-02": { "1. open": "467.4633", "2. high": "467.7166", "3. low": "462.0800", "4. close": "463.6633", "5. volume": "10556030" }, "2013-05-01": { "1. open": "465.3733", "2. high": "470.3766", "3. low": "463.4733", "4. close": "469.4266", "5. volume": "6088818" }, "2013-04-30": { "1. open": "465.8800", "2. high": "468.2233", "3. low": "462.3333", "4. close": "463.7900", "5. volume": "8709599" }, "2013-04-29": { "1. open": "466.1333", "2. high": "469.6166", "3. low": "461.1300", "4. close": "464.7400", "5. volume": "9179786" }, "2013-04-26": { "1. open": "462.0800", "2. high": "476.3046", "3. low": "460.6486", "4. close": "464.8033", "5. volume": "10839070" }, "2013-04-25": { "1. open": "460.1166", "2. high": "475.3546", "3. low": "459.1666", "4. close": "462.3333", "5. volume": "9003386" }, "2013-04-24": { "1. open": "466.0700", "2. high": "474.6580", "3. low": "459.0400", "4. close": "462.5866", "5. volume": "12767880" }, "2013-04-23": { "1. open": "468.0333", "2. high": "473.7333", "3. low": "463.7900", "4. close": "473.4800", "5. volume": "13442280" }, "2013-04-22": { "1. open": "463.4100", "2. high": "467.9700", "3. low": "461.1933", "4. close": "466.2600", "5. volume": "12955370" }, "2013-04-19": { "1. open": "466.3233", "2. high": "466.3233", "3. low": "457.3452", "4. close": "459.8000", "5. volume": "14577750" }, "2013-04-18": { "1. open": "475.0000", "2. high": "476.2666", "3. low": "462.3900", "4. close": "462.9033", "5. volume": "14351400" }, "2013-04-17": { "1. open": "477.5333", "2. high": "478.8000", "3. low": "463.9192", "4. close": "468.3500", "5. volume": "29426830" }, "2013-04-16": { "1. open": "488.1100", "2. high": "488.8700", "3. low": "484.0566", "4. close": "487.4766", "5. volume": "11933910" }, "2013-04-15": { "1. open": "490.8966", "2. high": "491.0233", "3. low": "483.6640", "4. close": "487.7933", "5. volume": "9808231" }, "2013-04-12": { "1. open": "487.3500", "2. high": "491.2766", "3. low": "485.4931", "4. close": "491.1500", "5. volume": "7498294" }, "2013-04-11": { "1. open": "482.2833", "2. high": "489.0600", "3. low": "481.3966", "4. close": "488.1733", "5. volume": "10016500" }, "2013-04-10": { "1. open": "481.5233", "2. high": "482.8138", "3. low": "475.4235", "4. close": "481.9033", "5. volume": "9993157" }, "2013-04-09": { "1. open": "479.3700", "2. high": "481.3333", "3. low": "476.9000", "4. close": "479.4333", "5. volume": "11441810" }, "2013-04-08": { "1. open": "467.5266", "2. high": "475.4433", "3. low": "466.2600", "4. close": "473.9233", "5. volume": "10673520" }, "2013-04-05": { "1. open": "477.6600", "2. high": "478.5466", "3. low": "464.1700", "4. close": "467.4633", "5. volume": "9710707" }, "2013-04-04": { "1. open": "477.9133", "2. high": "481.7184", "3. low": "475.3166", "4. close": "478.8000", "5. volume": "10098960" }, "2013-04-03": { "1. open": "487.9833", "2. high": "489.2500", "3. low": "478.1666", "4. close": "478.4200", "5. volume": "13509080" }, "2013-04-02": { "1. open": "489.5666", "2. high": "489.8377", "3. low": "484.5861", "4. close": "488.3000", "5. volume": "9462505" }, "2013-03-28": { "1. open": "479.1166", "2. high": "486.0833", "3. low": "476.2527", "4. close": "483.2966", "5. volume": "12500530" }, "2013-03-27": { "1. open": "475.8866", "2. high": "479.4966", "3. low": "473.7966", "4. close": "478.4200", "5. volume": "13530750" }, "2013-03-26": { "1. open": "472.4666", "2. high": "473.1225", "3. low": "465.2466", "4. close": "472.7833", "5. volume": "12321210" }, "2013-03-25": { "1. open": "471.0100", "2. high": "474.9366", "3. low": "468.6666", "4. close": "470.2500", "5. volume": "9396742" }, "2013-03-22": { "1. open": "472.0866", "2. high": "473.7333", "3. low": "469.9966", "4. close": "471.0100", "5. volume": "9052468" }, "2013-03-21": { "1. open": "482.4733", "2. high": "483.0433", "3. low": "470.5033", "4. close": "472.7200", "5. volume": "14548520" }, "2013-03-20": { "1. open": "482.5366", "2. high": "485.0066", "3. low": "481.3333", "4. close": "483.1700", "5. volume": "11354380" }, "2013-03-19": { "1. open": "484.6900", "2. high": "485.5213", "3. low": "479.4966", "4. close": "481.3966", "5. volume": "8278784" }, "2013-03-18": { "1. open": "483.1066", "2. high": "485.8300", "3. low": "478.8000", "4. close": "484.6900", "5. volume": "8470594" }, "2013-03-15": { "1. open": "489.6300", "2. high": "490.8586", "3. low": "486.0200", "4. close": "487.8566", "5. volume": "20729310" }, "2013-03-14": { "1. open": "476.9000", "2. high": "488.9966", "3. low": "475.2533", "4. close": "488.8700", "5. volume": "23627290" }, "2013-03-13": { "1. open": "481.9033", "2. high": "481.9033", "3. low": "474.6200", "4. close": "475.7600", "5. volume": "11285310" }, "2013-03-12": { "1. open": "480.0033", "2. high": "482.7266", "3. low": "476.5200", "4. close": "481.9033", "5. volume": "12679510" }, "2013-03-11": { "1. open": "480.0666", "2. high": "482.4733", "3. low": "474.7466", "4. close": "477.9766", "5. volume": "11155520" }, "2013-03-08": { "1. open": "480.8266", "2. high": "482.2200", "3. low": "476.6466", "4. close": "481.2700", "5. volume": "10773790" }, "2013-03-07": { "1. open": "478.8000", "2. high": "482.8533", "3. low": "476.7733", "4. close": "477.5966", "5. volume": "12782950" }, "2013-03-06": { "1. open": "480.0666", "2. high": "485.9566", "3. low": "477.5333", "4. close": "478.9900", "5. volume": "20173440" }, "2013-03-05": { "1. open": "468.6666", "2. high": "471.8333", "3. low": "466.7033", "4. close": "471.4533", "5. volume": "8477589" }, "2013-03-04": { "1. open": "467.7800", "2. high": "469.0720", "3. low": "463.9800", "4. close": "465.6266", "5. volume": "6644329" }, "2013-03-01": { "1. open": "468.7933", "2. high": "472.0866", "3. low": "462.7133", "4. close": "467.9700", "5. volume": "9460942" }, "2013-02-28": { "1. open": "463.4733", "2. high": "469.5533", "3. low": "461.1300", "4. close": "468.1600", "5. volume": "14766090" }, "2013-02-27": { "1. open": "464.1066", "2. high": "465.2466", "3. low": "458.7866", "4. close": "460.8133", "5. volume": "12550300" }, "2013-02-26": { "1. open": "473.4166", "2. high": "474.1766", "3. low": "459.8633", "4. close": "462.3333", "5. volume": "15524650" }, "2013-02-25": { "1. open": "473.7966", "2. high": "475.1371", "3. low": "471.2000", "4. close": "473.6700", "5. volume": "10462170" }, "2013-02-22": { "1. open": "475.1266", "2. high": "476.9000", "3. low": "470.8200", "4. close": "471.5166", "5. volume": "11227710" }, "2013-02-21": { "1. open": "475.1900", "2. high": "475.2533", "3. low": "469.2366", "4. close": "473.2900", "5. volume": "10487650" }, "2013-02-20": { "1. open": "468.7300", "2. high": "475.2533", "3. low": "467.4633", "4. close": "474.2400", "5. volume": "12497460" }, "2013-02-19": { "1. open": "467.4000", "2. high": "468.7933", "3. low": "462.8400", "4. close": "467.5266", "5. volume": "8993692" }, "2013-02-18": { "1. open": "463.2200", "2. high": "465.6900", "3. low": "455.5566", "4. close": "464.8033", "5. volume": "9143139" }, "2013-02-15": { "1. open": "469.9966", "2. high": "470.6300", "3. low": "461.7000", "4. close": "462.0166", "5. volume": "15654100" }, "2013-02-14": { "1. open": "473.9233", "2. high": "474.0500", "3. low": "465.2570", "4. close": "469.3633", "5. volume": "9128028" }, "2013-02-13": { "1. open": "472.2766", "2. high": "476.4642", "3. low": "469.3000", "4. close": "474.0500", "5. volume": "10334960" }, "2013-02-12": { "1. open": "466.1333", "2. high": "472.4413", "3. low": "465.2466", "4. close": "471.1366", "5. volume": "14505290" }, "2013-02-11": { "1. open": "464.4233", "2. high": "469.0720", "3. low": "462.2700", "4. close": "466.0066", "5. volume": "15426660" }, "2013-02-08": { "1. open": "456.9500", "2. high": "461.4466", "3. low": "455.7062", "4. close": "459.2933", "5. volume": "16009890" }, "2013-02-07": { "1. open": "462.0800", "2. high": "466.0700", "3. low": "456.4433", "4. close": "456.4433", "5. volume": "11398140" }, "2013-02-06": { "1. open": "456.5066", "2. high": "462.0166", "3. low": "454.9765", "4. close": "460.0533", "5. volume": "8370157" }, "2013-02-05": { "1. open": "453.2133", "2. high": "457.3426", "3. low": "453.1500", "4. close": "454.9866", "5. volume": "6937139" }, "2013-02-04": { "1. open": "457.2033", "2. high": "458.0900", "3. low": "452.7066", "4. close": "452.8333", "5. volume": "8427931" }, "2013-02-01": { "1. open": "453.1500", "2. high": "458.5333", "3. low": "452.5800", "4. close": "456.7600", "5. volume": "16419120" }, "2013-01-31": { "1. open": "453.4666", "2. high": "454.7333", "3. low": "450.1923", "4. close": "451.3133", "5. volume": "10815300" }, "2013-01-30": { "1. open": "458.5333", "2. high": "458.7866", "3. low": "450.7433", "4. close": "452.6433", "5. volume": "11762320" }, "2013-01-29": { "1. open": "451.1866", "2. high": "457.8366", "3. low": "449.2866", "4. close": "457.5833", "5. volume": "11084570" }, "2013-01-28": { "1. open": "450.9333", "2. high": "453.3400", "3. low": "447.7666", "4. close": "450.8700", "5. volume": "8988031" }, "2013-01-25": { "1. open": "447.0066", "2. high": "450.7433", "3. low": "445.2561", "4. close": "450.4900", "5. volume": "9870284" }, "2013-01-24": { "1. open": "446.3733", "2. high": "447.6400", "3. low": "443.0166", "4. close": "446.5000", "5. volume": "7436336" }, "2013-01-23": { "1. open": "442.7000", "2. high": "448.8433", "3. low": "442.3200", "4. close": "446.8800", "5. volume": "12015390" }, "2013-01-22": { "1. open": "444.7266", "2. high": "445.4651", "3. low": "441.8766", "4. close": "442.7633", "5. volume": "6395558" }, "2013-01-21": { "1. open": "445.6133", "2. high": "447.6248", "3. low": "441.8133", "4. close": "444.1566", "5. volume": "6325863" }, "2013-01-18": { "1. open": "441.8766", "2. high": "446.0946", "3. low": "440.6100", "4. close": "443.7766", "5. volume": "13642540" }, "2013-01-17": { "1. open": "441.1166", "2. high": "443.9286", "3. low": "439.5333", "4. close": "442.1300", "5. volume": "9918671" }, "2013-01-16": { "1. open": "438.6466", "2. high": "441.4333", "3. low": "435.1000", "4. close": "439.6600", "5. volume": "13488390" }, "2013-01-15": { "1. open": "445.4866", "2. high": "446.6900", "3. low": "441.3066", "4. close": "442.8266", "5. volume": "12676410" }, "2013-01-14": { "1. open": "447.7666", "2. high": "449.1600", "3. low": "441.4333", "4. close": "444.8533", "5. volume": "18851450" }, "2013-01-11": { "1. open": "451.8200", "2. high": "452.4533", "3. low": "442.7000", "4. close": "447.3866", "5. volume": "18254950" }, "2013-01-10": { "1. open": "453.4666", "2. high": "456.3800", "3. low": "449.5032", "4. close": "450.1733", "5. volume": "33695550" }, "2013-01-09": { "1. open": "447.1333", "2. high": "447.1333", "3. low": "438.9000", "4. close": "442.2566", "5. volume": "14702990" }, "2013-01-08": { "1. open": "443.0800", "2. high": "445.4362", "3. low": "440.4833", "4. close": "445.2333", "5. volume": "13598420" }, "2013-01-07": { "1. open": "443.3333", "2. high": "446.3733", "3. low": "440.7012", "4. close": "442.4466", "5. volume": "10586530" }, "2013-01-04": { "1. open": "441.9400", "2. high": "443.7970", "3. low": "439.8341", "4. close": "442.6366", "5. volume": "11249480" }, "2013-01-03": { "1. open": "436.2400", "2. high": "443.5866", "3. low": "433.8966", "4. close": "443.3333", "5. volume": "16727610" }, "2013-01-02": { "1. open": "431.3633", "2. high": "435.5686", "3. low": "430.9200", "4. close": "434.1500", "5. volume": "14616320" }, "2012-12-31": { "1. open": "427.1200", "2. high": "428.3866", "3. low": "423.7000", "4. close": "425.6000", "5. volume": "3566607" }, "2012-12-28": { "1. open": "426.2333", "2. high": "428.9376", "3. low": "424.3333", "4. close": "427.4366", "5. volume": "5135432" }, "2012-12-27": { "1. open": "427.8800", "2. high": "428.8300", "3. low": "423.8266", "4. close": "425.6000", "5. volume": "5400656" }, "2012-12-24": { "1. open": "430.6666", "2. high": "432.6236", "3. low": "428.1966", "4. close": "428.7666", "5. volume": "4795384" }, "2012-12-21": { "1. open": "428.5766", "2. high": "431.4266", "3. low": "427.4366", "4. close": "430.4133", "5. volume": "24013820" }, "2012-12-20": { "1. open": "430.6666", "2. high": "431.4266", "3. low": "427.8166", "4. close": "428.8933", "5. volume": "12385630" }, "2012-12-19": { "1. open": "434.7200", "2. high": "434.7200", "3. low": "430.2233", "4. close": "430.9833", "5. volume": "11287500" }, "2012-12-18": { "1. open": "433.6433", "2. high": "435.7333", "3. low": "430.2572", "4. close": "432.6300", "5. volume": "8544457" }, "2012-12-17": { "1. open": "434.0866", "2. high": "434.1500", "3. low": "429.6533", "4. close": "432.8200", "5. volume": "7574281" }, "2012-12-14": { "1. open": "431.4266", "2. high": "433.8966", "3. low": "429.3366", "4. close": "433.0733", "5. volume": "12631060" }, "2012-12-13": { "1. open": "430.6666", "2. high": "431.3000", "3. low": "428.2473", "4. close": "429.9066", "5. volume": "7546405" }, "2012-12-12": { "1. open": "430.6666", "2. high": "431.6166", "3. low": "428.7033", "4. close": "431.3000", "5. volume": "12868900" }, "2012-12-11": { "1. open": "426.1700", "2. high": "433.6433", "3. low": "424.0166", "4. close": "430.1600", "5. volume": "15653780" }, "2012-12-10": { "1. open": "426.6133", "2. high": "428.1333", "3. low": "422.8133", "4. close": "425.5366", "5. volume": "8615036" }, "2012-12-07": { "1. open": "430.4133", "2. high": "434.0233", "3. low": "424.3966", "4. close": "426.5500", "5. volume": "12812160" }, "2012-12-06": { "1. open": "428.1333", "2. high": "431.3633", "3. low": "425.5366", "4. close": "430.1600", "5. volume": "17769540" }, "2012-12-05": { "1. open": "430.2233", "2. high": "433.4533", "3. low": "423.3428", "4. close": "427.4366", "5. volume": "38776640" }, "2012-12-04": { "1. open": "408.0566", "2. high": "415.2133", "3. low": "405.5866", "4. close": "413.7566", "5. volume": "13366500" }, "2012-12-03": { "1. open": "412.5533", "2. high": "414.3900", "3. low": "407.1066", "4. close": "408.4366", "5. volume": "11902540" }, "2012-11-30": { "1. open": "412.3000", "2. high": "415.7833", "3. low": "410.5900", "4. close": "411.7933", "5. volume": "12884020" }, "2012-11-29": { "1. open": "410.9700", "2. high": "413.1575", "3. low": "409.3233", "4. close": "411.7300", "5. volume": "10336290" }, "2012-11-28": { "1. open": "407.5500", "2. high": "409.5133", "3. low": "404.1300", "4. close": "408.9433", "5. volume": "11487120" }, "2012-11-27": { "1. open": "402.9266", "2. high": "407.9933", "3. low": "402.3566", "4. close": "406.8533", "5. volume": "9954607" }, "2012-11-26": { "1. open": "402.8000", "2. high": "404.3833", "3. low": "400.2666", "4. close": "402.1666", "5. volume": "13178240" }, "2012-11-23": { "1. open": "402.9266", "2. high": "403.7500", "3. low": "399.1900", "4. close": "402.8000", "5. volume": "10718790" }, "2012-11-22": { "1. open": "401.7866", "2. high": "403.9400", "3. low": "400.2033", "4. close": "401.9766", "5. volume": "7149596" }, "2012-11-21": { "1. open": "402.7366", "2. high": "403.5600", "3. low": "399.0633", "4. close": "400.2666", "5. volume": "13261140" }, "2012-11-20": { "1. open": "403.4966", "2. high": "403.5600", "3. low": "400.1400", "4. close": "401.8500", "5. volume": "7767116" }, "2012-11-19": { "1. open": "401.5966", "2. high": "402.9900", "3. low": "399.3166", "4. close": "402.8000", "5. volume": "12400230" }, "2012-11-16": { "1. open": "404.4466", "2. high": "404.6366", "3. low": "398.8100", "4. close": "399.0000", "5. volume": "11847080" }, "2012-11-15": { "1. open": "405.7133", "2. high": "406.4048", "3. low": "400.2666", "4. close": "400.6466", "5. volume": "11284780" }, "2012-11-14": { "1. open": "408.3100", "2. high": "409.3233", "3. low": "406.6000", "4. close": "407.0433", "5. volume": "13391490" }, "2012-11-13": { "1. open": "411.9833", "2. high": "412.3000", "3. low": "405.0800", "4. close": "406.6000", "5. volume": "15416520" }, "2012-11-12": { "1. open": "412.2366", "2. high": "413.5960", "3. low": "410.1466", "4. close": "411.3500", "5. volume": "6893919" }, "2012-11-09": { "1. open": "409.1966", "2. high": "411.8741", "3. low": "407.2966", "4. close": "411.4133", "5. volume": "10446720" }, "2012-11-08": { "1. open": "410.0200", "2. high": "415.8466", "3. low": "407.6488", "4. close": "408.1200", "5. volume": "13335910" }, "2012-11-07": { "1. open": "415.4666", "2. high": "417.5566", "3. low": "407.9933", "4. close": "408.2466", "5. volume": "16939420" }, "2012-11-06": { "1. open": "414.2000", "2. high": "414.5800", "3. low": "411.2866", "4. close": "413.9466", "5. volume": "14612730" }, "2012-11-05": { "1. open": "411.4766", "2. high": "414.2000", "3. low": "408.4366", "4. close": "413.5033", "5. volume": "9040136" }, "2012-11-02": { "1. open": "408.0566", "2. high": "413.6224", "3. low": "405.5866", "4. close": "411.3500", "5. volume": "24180900" }, "2012-11-01": { "1. open": "406.4100", "2. high": "407.3545", "3. low": "403.4333", "4. close": "406.4733", "5. volume": "13491270" }, "2012-10-31": { "1. open": "405.0166", "2. high": "407.9933", "3. low": "403.6866", "4. close": "405.1433", "5. volume": "20973380" }, "2012-10-30": { "1. open": "403.6866", "2. high": "406.2326", "3. low": "401.8778", "4. close": "403.8133", "5. volume": "7188149" }, "2012-10-29": { "1. open": "402.1666", "2. high": "402.2933", "3. low": "399.0000", "4. close": "401.5966", "5. volume": "8153857" }, "2012-10-26": { "1. open": "396.9100", "2. high": "403.2433", "3. low": "395.7700", "4. close": "402.1033", "5. volume": "14636010" }, "2012-10-25": { "1. open": "395.0733", "2. high": "399.4695", "3. low": "393.9966", "4. close": "398.8733", "5. volume": "21162530" }, "2012-10-24": { "1. open": "399.1900", "2. high": "399.5700", "3. low": "393.3633", "4. close": "393.3633", "5. volume": "19248710" }, "2012-10-23": { "1. open": "401.0900", "2. high": "404.3460", "3. low": "396.9100", "4. close": "397.1633", "5. volume": "17575030" }, "2012-10-22": { "1. open": "404.0033", "2. high": "404.8266", "3. low": "398.4300", "4. close": "399.0633", "5. volume": "12098910" }, "2012-10-19": { "1. open": "406.9800", "2. high": "407.4233", "3. low": "402.6733", "4. close": "404.2566", "5. volume": "14756520" }, "2012-10-18": { "1. open": "402.1033", "2. high": "408.4754", "3. low": "402.1033", "4. close": "406.0300", "5. volume": "22123940" }, "2012-10-17": { "1. open": "395.2000", "2. high": "403.7778", "3. low": "395.2000", "4. close": "400.6466", "5. volume": "30086680" }, "2012-10-16": { "1. open": "393.9333", "2. high": "395.4328", "3. low": "388.8666", "4. close": "390.0066", "5. volume": "18181120" }, "2012-10-15": { "1. open": "392.6666", "2. high": "395.6661", "3. low": "389.8521", "4. close": "392.6666", "5. volume": "11585830" }, "2012-10-12": { "1. open": "395.8966", "2. high": "401.6980", "3. low": "392.4133", "4. close": "392.6666", "5. volume": "14771420" }, "2012-10-11": { "1. open": "395.3266", "2. high": "401.3180", "3. low": "394.1866", "4. close": "396.4666", "5. volume": "12920360" }, "2012-10-10": { "1. open": "393.1100", "2. high": "400.3680", "3. low": "391.3366", "4. close": "394.1866", "5. volume": "14666490" }, "2012-10-09": { "1. open": "403.0533", "2. high": "403.3568", "3. low": "396.4033", "4. close": "398.3033", "5. volume": "15104460" }, "2012-10-08": { "1. open": "397.4166", "2. high": "403.2400", "3. low": "395.0100", "4. close": "401.9766", "5. volume": "14318170" }, "2012-10-05": { "1. open": "405.0800", "2. high": "407.1066", "3. low": "388.1066", "4. close": "399.4433", "5. volume": "64016480" }, "2012-10-04": { "1. open": "414.2000", "2. high": "414.8348", "3. low": "401.7866", "4. close": "402.9900", "5. volume": "80269740" }, "2012-10-03": { "1. open": "420.0900", "2. high": "425.2200", "3. low": "413.8833", "4. close": "415.4033", "5. volume": "25601100" }, "2012-10-02": { "1. open": "418.1266", "2. high": "431.0466", "3. low": "416.0366", "4. close": "426.4866", "5. volume": "16033460" }, "2012-10-01": { "1. open": "419.9000", "2. high": "425.4733", "3. low": "417.7352", "4. close": "419.2666", "5. volume": "10852030" }, "2012-09-28": { "1. open": "427.1200", "2. high": "427.1200", "3. low": "418.3800", "4. close": "420.5333", "5. volume": "14430650" }, "2012-09-27": { "1. open": "431.6800", "2. high": "432.5666", "3. low": "424.7766", "4. close": "425.0300", "5. volume": "12235240" }, "2012-09-26": { "1. open": "431.5533", "2. high": "433.5800", "3. low": "428.4500", "4. close": "430.6033", "5. volume": "10768500" }, "2012-09-25": { "1. open": "429.4000", "2. high": "434.7833", "3. low": "427.3733", "4. close": "434.3400", "5. volume": "9734913" }, "2012-09-24": { "1. open": "430.1600", "2. high": "430.1600", "3. low": "425.9800", "4. close": "427.6900", "5. volume": "34333940" }, "2012-09-21": { "1. open": "431.3000", "2. high": "434.4666", "3. low": "430.5805", "4. close": "430.6666", "5. volume": "19657560" }, "2012-09-20": { "1. open": "434.4666", "2. high": "436.5566", "3. low": "428.7666", "4. close": "430.3500", "5. volume": "11650140" }, "2012-09-19": { "1. open": "436.7466", "2. high": "437.5700", "3. low": "432.9466", "4. close": "435.0366", "5. volume": "9085673" }, "2012-09-18": { "1. open": "438.5833", "2. high": "440.8000", "3. low": "433.8333", "4. close": "435.6700", "5. volume": "10226570" }, "2012-09-17": { "1. open": "438.2666", "2. high": "439.2166", "3. low": "434.5300", "4. close": "437.8233", "5. volume": "8182713" }, "2012-09-14": { "1. open": "438.0766", "2. high": "439.7866", "3. low": "433.6433", "4. close": "438.1400", "5. volume": "11880540" }, "2012-09-13": { "1. open": "432.1866", "2. high": "435.4808", "3. low": "429.5266", "4. close": "433.3266", "5. volume": "10348440" }, "2012-09-12": { "1. open": "433.6433", "2. high": "435.1633", "3. low": "431.0606", "4. close": "432.1866", "5. volume": "9606189" }, "2012-09-11": { "1. open": "433.2000", "2. high": "436.4098", "3. low": "430.6033", "4. close": "432.7566", "5. volume": "14896710" }, "2012-09-10": { "1. open": "439.0266", "2. high": "439.0266", "3. low": "434.0866", "4. close": "435.1633", "5. volume": "9103934" }, "2012-09-07": { "1. open": "444.5366", "2. high": "444.6000", "3. low": "436.1766", "4. close": "439.5966", "5. volume": "13055800" }, "2012-09-06": { "1. open": "431.9333", "2. high": "444.5366", "3. low": "431.6800", "4. close": "443.2066", "5. volume": "18087350" }, "2012-09-05": { "1. open": "428.8300", "2. high": "433.3900", "3. low": "427.1200", "4. close": "431.6800", "5. volume": "11311520" }, "2012-09-04": { "1. open": "430.6033", "2. high": "432.5071", "3. low": "426.0712", "4. close": "429.1466", "5. volume": "8856513" }, "2012-09-03": { "1. open": "426.0433", "2. high": "430.6666", "3. low": "424.9666", "4. close": "429.9700", "5. volume": "5057073" }, "2012-08-31": { "1. open": "430.3500", "2. high": "432.3133", "3. low": "425.6000", "4. close": "426.3600", "5. volume": "11914650" }, "2012-08-30": { "1. open": "426.9300", "2. high": "432.8833", "3. low": "425.2833", "4. close": "430.0966", "5. volume": "20920330" }, "2012-08-29": { "1. open": "431.0466", "2. high": "432.5666", "3. low": "427.2466", "4. close": "427.2466", "5. volume": "6894292" }, "2012-08-28": { "1. open": "430.6666", "2. high": "433.5166", "3. low": "428.5133", "4. close": "431.9966", "5. volume": "10654410" }, "2012-08-24": { "1. open": "428.6400", "2. high": "430.3500", "3. low": "427.8166", "4. close": "429.4000", "5. volume": "12326020" }, "2012-08-23": { "1. open": "431.9333", "2. high": "432.3827", "3. low": "427.0566", "4. close": "428.1333", "5. volume": "7738010" }, "2012-08-22": { "1. open": "427.6900", "2. high": "431.3535", "3. low": "425.2200", "4. close": "429.6533", "5. volume": "13514510" }, "2012-08-21": { "1. open": "429.9700", "2. high": "431.8700", "3. low": "428.1333", "4. close": "429.8433", "5. volume": "14934510" }, "2012-08-20": { "1. open": "428.5133", "2. high": "431.4266", "3. low": "428.5133", "4. close": "429.3366", "5. volume": "25166930" }, "2012-08-17": { "1. open": "428.7666", "2. high": "435.2252", "3. low": "428.4500", "4. close": "430.6666", "5. volume": "14202250" }, "2012-08-16": { "1. open": "421.9900", "2. high": "428.7660", "3. low": "421.1666", "4. close": "428.5133", "5. volume": "11445520" }, "2012-08-15": { "1. open": "424.1433", "2. high": "425.4100", "3. low": "421.1666", "4. close": "421.2933", "5. volume": "9873560" }, "2012-08-14": { "1. open": "418.8866", "2. high": "425.6000", "3. low": "418.8233", "4. close": "424.3333", "5. volume": "14478840" }, "2012-08-13": { "1. open": "415.1500", "2. high": "420.8598", "3. low": "414.7066", "4. close": "416.8600", "5. volume": "8775971" }, "2012-08-10": { "1. open": "415.1500", "2. high": "417.7466", "3. low": "413.8200", "4. close": "414.6433", "5. volume": "8895552" }, "2012-08-09": { "1. open": "415.2766", "2. high": "418.5418", "3. low": "413.3766", "4. close": "416.1633", "5. volume": "12406710" }, "2012-08-08": { "1. open": "411.5400", "2. high": "414.2633", "3. low": "410.8435", "4. close": "414.2633", "5. volume": "11289160" }, "2012-08-07": { "1. open": "408.1833", "2. high": "412.4900", "3. low": "406.8178", "4. close": "412.4900", "5. volume": "11096510" }, "2012-08-06": { "1. open": "405.3333", "2. high": "409.7666", "3. low": "402.2334", "4. close": "408.2466", "5. volume": "8685986" }, "2012-08-03": { "1. open": "400.5833", "2. high": "406.2960", "3. low": "398.8733", "4. close": "404.0666", "5. volume": "9107210" }, "2012-08-02": { "1. open": "403.0533", "2. high": "403.8944", "3. low": "397.9233", "4. close": "397.9233", "5. volume": "12257430" }, "2012-08-01": { "1. open": "403.2433", "2. high": "403.8133", "3. low": "401.0900", "4. close": "403.6233", "5. volume": "8132565" }, "2012-07-31": { "1. open": "403.4966", "2. high": "405.6500", "3. low": "401.5966", "4. close": "402.9266", "5. volume": "10353120" }, "2012-07-30": { "1. open": "406.2200", "2. high": "407.7400", "3. low": "400.9000", "4. close": "403.2433", "5. volume": "10378610" }, "2012-07-27": { "1. open": "402.9266", "2. high": "407.2966", "3. low": "400.9000", "4. close": "406.6000", "5. volume": "8511576" }, "2012-07-26": { "1. open": "399.4433", "2. high": "404.9187", "3. low": "397.1633", "4. close": "400.8366", "5. volume": "10378940" }, "2012-07-25": { "1. open": "399.1266", "2. high": "400.9602", "3. low": "396.5933", "4. close": "397.7333", "5. volume": "9819828" }, "2012-07-24": { "1. open": "405.2700", "2. high": "405.3333", "3. low": "399.1900", "4. close": "399.6966", "5. volume": "11556320" }, "2012-07-23": { "1. open": "408.4366", "2. high": "409.1333", "3. low": "402.6733", "4. close": "403.4333", "5. volume": "14091250" }, "2012-07-20": { "1. open": "411.6033", "2. high": "414.4900", "3. low": "410.4418", "4. close": "411.6666", "5. volume": "19966000" }, "2012-07-19": { "1. open": "409.5766", "2. high": "411.6666", "3. low": "405.1433", "4. close": "411.6033", "5. volume": "11036190" }, "2012-07-18": { "1. open": "402.5466", "2. high": "408.3733", "3. low": "401.1533", "4. close": "408.1200", "5. volume": "10889440" }, "2012-07-17": { "1. open": "404.0033", "2. high": "404.7000", "3. low": "399.0000", "4. close": "401.5333", "5. volume": "7669347" }, "2012-07-16": { "1. open": "397.1000", "2. high": "403.2663", "3. low": "396.5933", "4. close": "401.5333", "5. volume": "9322539" }, "2012-07-13": { "1. open": "400.2666", "2. high": "401.5333", "3. low": "394.0600", "4. close": "397.4166", "5. volume": "14563950" }, "2012-07-12": { "1. open": "403.9400", "2. high": "405.7133", "3. low": "397.9866", "4. close": "399.0000", "5. volume": "15062430" }, "2012-07-11": { "1. open": "404.9533", "2. high": "406.3466", "3. low": "402.9988", "4. close": "405.3333", "5. volume": "8818136" }, "2012-07-10": { "1. open": "404.0033", "2. high": "409.0066", "3. low": "403.0406", "4. close": "405.2700", "5. volume": "14270720" }, "2012-07-09": { "1. open": "402.8000", "2. high": "404.6366", "3. low": "401.5333", "4. close": "402.0400", "5. volume": "13264790" }, "2012-07-06": { "1. open": "401.7866", "2. high": "403.3422", "3. low": "399.4446", "4. close": "401.6600", "5. volume": "20259920" }, "2012-07-05": { "1. open": "399.1266", "2. high": "402.9279", "3. low": "396.7833", "4. close": "401.9766", "5. volume": "13719640" }, "2012-07-04": { "1. open": "404.0033", "2. high": "405.3333", "3. low": "398.7466", "4. close": "400.2033", "5. volume": "8801163" }, "2012-07-03": { "1. open": "400.0766", "2. high": "405.6373", "3. low": "398.3666", "4. close": "405.0166", "5. volume": "11476820" }, "2012-07-02": { "1. open": "392.1600", "2. high": "398.6200", "3. low": "387.5366", "4. close": "398.6200", "5. volume": "11314760" }, "2012-06-29": { "1. open": "396.5933", "2. high": "400.1400", "3. low": "390.8933", "4. close": "392.7300", "5. volume": "20724660" }, "2012-06-28": { "1. open": "393.7433", "2. high": "395.2000", "3. low": "391.1276", "4. close": "395.0100", "5. volume": "8519439" }, "2012-06-27": { "1. open": "393.3000", "2. high": "393.3000", "3. low": "389.6266", "4. close": "392.4133", "5. volume": "7978342" }, "2012-06-26": { "1. open": "393.3633", "2. high": "394.5666", "3. low": "388.1066", "4. close": "391.4000", "5. volume": "8485492" }, "2012-06-25": { "1. open": "393.3633", "2. high": "394.5666", "3. low": "388.7400", "4. close": "391.6533", "5. volume": "9279702" }, "2012-06-22": { "1. open": "391.6533", "2. high": "396.8948", "3. low": "390.0698", "4. close": "394.6933", "5. volume": "8657881" }, "2012-06-21": { "1. open": "391.4000", "2. high": "395.2000", "3. low": "389.9433", "4. close": "393.3000", "5. volume": "10076800" }, "2012-06-20": { "1. open": "390.7666", "2. high": "392.4766", "3. low": "386.3333", "4. close": "392.2233", "5. volume": "8929736" }, "2012-06-19": { "1. open": "385.8266", "2. high": "390.9000", "3. low": "384.2433", "4. close": "390.0066", "5. volume": "11748540" }, "2012-06-18": { "1. open": "385.4466", "2. high": "387.3466", "3. low": "380.4433", "4. close": "384.7500", "5. volume": "11510880" }, "2012-06-15": { "1. open": "388.1066", "2. high": "389.9433", "3. low": "381.1644", "4. close": "381.3933", "5. volume": "32311220" }, "2012-06-14": { "1. open": "384.3700", "2. high": "387.8542", "3. low": "382.9766", "4. close": "386.6500", "5. volume": "8931592" }, "2012-06-13": { "1. open": "387.6000", "2. high": "387.8468", "3. low": "381.1400", "4. close": "385.0033", "5. volume": "15548690" }, "2012-06-12": { "1. open": "384.4966", "2. high": "386.2700", "3. low": "381.5200", "4. close": "385.1300", "5. volume": "12881770" }, "2012-06-11": { "1. open": "390.0066", "2. high": "392.6033", "3. low": "379.6200", "4. close": "383.5466", "5. volume": "19194130" }, "2012-06-08": { "1. open": "386.3333", "2. high": "387.5316", "3. low": "380.3800", "4. close": "383.5466", "5. volume": "12480000" }, "2012-06-07": { "1. open": "383.6100", "2. high": "386.5850", "3. low": "379.8733", "4. close": "384.4333", "5. volume": "14662420" }, "2012-06-06": { "1. open": "385.0033", "2. high": "385.0033", "3. low": "373.0333", "4. close": "381.5200", "5. volume": "17012600" }, "2012-06-01": { "1. open": "382.2800", "2. high": "384.1483", "3. low": "375.6933", "4. close": "379.0500", "5. volume": "12740940" }, "2012-05-31": { "1. open": "378.7333", "2. high": "384.8133", "3. low": "376.9600", "4. close": "383.2300", "5. volume": "19008250" }, "2012-05-30": { "1. open": "380.6333", "2. high": "382.0848", "3. low": "375.1233", "4. close": "376.2633", "5. volume": "16945200" }, "2012-05-29": { "1. open": "386.6500", "2. high": "390.8515", "3. low": "380.3166", "4. close": "381.2666", "5. volume": "16924740" }, "2012-05-28": { "1. open": "394.5033", "2. high": "397.4800", "3. low": "384.6866", "4. close": "385.7000", "5. volume": "6967948" }, "2012-05-25": { "1. open": "391.4000", "2. high": "393.9054", "3. low": "389.2466", "4. close": "392.0966", "5. volume": "10996490" }, "2012-05-24": { "1. open": "386.3333", "2. high": "392.4133", "3. low": "381.3300", "4. close": "390.4500", "5. volume": "15569660" }, "2012-05-23": { "1. open": "391.4000", "2. high": "394.9552", "3. low": "384.0533", "4. close": "385.8266", "5. volume": "25194170" }, "2012-05-22": { "1. open": "396.6566", "2. high": "398.6833", "3. low": "390.5766", "4. close": "392.4133", "5. volume": "16536920" }, "2012-05-21": { "1. open": "396.6566", "2. high": "398.4819", "3. low": "392.6666", "4. close": "394.1233", "5. volume": "12530700" }, "2012-05-18": { "1. open": "395.2000", "2. high": "405.9624", "3. low": "394.0600", "4. close": "397.3533", "5. volume": "14166430" }, "2012-05-17": { "1. open": "402.8000", "2. high": "402.8000", "3. low": "395.8966", "4. close": "397.6700", "5. volume": "11252310" }, "2012-05-16": { "1. open": "396.2133", "2. high": "406.3466", "3. low": "396.0233", "4. close": "402.6733", "5. volume": "12686420" }, "2012-05-15": { "1. open": "404.9533", "2. high": "405.9033", "3. low": "396.8466", "4. close": "400.2666", "5. volume": "12487680" }, "2012-05-14": { "1. open": "407.9933", "2. high": "408.1833", "3. low": "400.7733", "4. close": "403.7500", "5. volume": "10496570" }, "2012-05-11": { "1. open": "405.3966", "2. high": "411.7806", "3. low": "402.4833", "4. close": "410.0833", "5. volume": "12137750" }, "2012-05-10": { "1. open": "408.0566", "2. high": "411.7173", "3. low": "403.4966", "4. close": "405.5233", "5. volume": "12259880" }, "2012-05-09": { "1. open": "411.6033", "2. high": "412.6800", "3. low": "401.5333", "4. close": "405.9666", "5. volume": "15429890" }, "2012-05-08": { "1. open": "406.4100", "2. high": "415.8593", "3. low": "404.6366", "4. close": "409.7033", "5. volume": "22583560" }, "2012-05-04": { "1. open": "403.8766", "2. high": "409.9536", "3. low": "402.2933", "4. close": "404.3200", "5. volume": "19014300" }, "2012-05-03": { "1. open": "404.0033", "2. high": "408.4366", "3. low": "402.0088", "4. close": "403.0533", "5. volume": "14130110" }, "2012-05-02": { "1. open": "406.6000", "2. high": "407.8281", "3. low": "401.5333", "4. close": "402.8000", "5. volume": "9615426" }, "2012-05-01": { "1. open": "404.0033", "2. high": "409.1333", "3. low": "401.5966", "4. close": "404.3200", "5. volume": "7746247" }, "2012-04-30": { "1. open": "404.1300", "2. high": "414.2000", "3. low": "398.4933", "4. close": "401.9766", "5. volume": "10879440" }, "2012-04-27": { "1. open": "400.2666", "2. high": "411.7046", "3. low": "397.7333", "4. close": "402.7366", "5. volume": "12169590" }, "2012-04-26": { "1. open": "402.3566", "2. high": "409.1333", "3. low": "394.6026", "4. close": "397.6066", "5. volume": "13517620" }, "2012-04-25": { "1. open": "402.1666", "2. high": "418.3166", "3. low": "399.0000", "4. close": "401.5333", "5. volume": "14827040" }, "2012-04-24": { "1. open": "405.5866", "2. high": "414.0100", "3. low": "403.4016", "4. close": "412.2366", "5. volume": "15606400" }, "2012-04-23": { "1. open": "406.1566", "2. high": "407.5056", "3. low": "390.9503", "4. close": "404.4466", "5. volume": "14240260" }, "2012-04-20": { "1. open": "405.3333", "2. high": "409.1966", "3. low": "403.1221", "4. close": "407.6766", "5. volume": "17591680" }, "2012-04-19": { "1. open": "409.5766", "2. high": "415.2133", "3. low": "404.3833", "4. close": "405.3966", "5. volume": "17964740" }, "2012-04-18": { "1. open": "423.0666", "2. high": "425.2200", "3. low": "405.9666", "4. close": "406.6633", "5. volume": "36508090" }, "2012-04-17": { "1. open": "408.1200", "2. high": "418.3775", "3. low": "406.3276", "4. close": "415.8466", "5. volume": "16679910" }, "2012-04-16": { "1. open": "407.8033", "2. high": "410.4000", "3. low": "405.6532", "4. close": "406.4733", "5. volume": "10542510" }, "2012-04-13": { "1. open": "412.6166", "2. high": "414.2000", "3. low": "407.1066", "4. close": "407.9300", "5. volume": "13266770" }, "2012-04-12": { "1. open": "406.6000", "2. high": "416.8170", "3. low": "403.1166", "4. close": "412.7433", "5. volume": "22700970" }, "2012-04-11": { "1. open": "401.7866", "2. high": "404.5100", "3. low": "399.2850", "4. close": "404.0666", "5. volume": "16673120" }, "2012-04-10": { "1. open": "409.3233", "2. high": "411.5400", "3. low": "399.0633", "4. close": "399.3166", "5. volume": "18091790" }, "2012-04-05": { "1. open": "414.0100", "2. high": "414.7700", "3. low": "407.8666", "4. close": "411.0333", "5. volume": "11488670" }, "2012-04-04": { "1. open": "420.5333", "2. high": "421.3774", "3. low": "410.9066", "4. close": "412.8700", "5. volume": "12081600" }, "2012-04-03": { "1. open": "427.4366", "2. high": "427.7533", "3. low": "419.1400", "4. close": "420.9133", "5. volume": "15104760" }, "2012-04-02": { "1. open": "419.2033", "2. high": "424.0166", "3. low": "414.8238", "4. close": "423.0666", "5. volume": "13842020" }, "2012-03-30": { "1. open": "411.4766", "2. high": "418.8993", "3. low": "410.9700", "4. close": "418.0000", "5. volume": "16649910" }, "2012-03-29": { "1. open": "424.3333", "2. high": "426.2460", "3. low": "414.1366", "4. close": "415.5933", "5. volume": "15567830" }, "2012-03-28": { "1. open": "428.7666", "2. high": "431.9333", "3. low": "425.7900", "4. close": "426.5500", "5. volume": "15197080" }, "2012-03-27": { "1. open": "430.4133", "2. high": "432.6806", "3. low": "427.3630", "4. close": "428.6400", "5. volume": "13740290" }, "2012-03-26": { "1. open": "429.2100", "2. high": "432.9272", "3. low": "427.1200", "4. close": "429.4633", "5. volume": "13531880" }, "2012-03-23": { "1. open": "421.4833", "2. high": "429.3620", "3. low": "421.3212", "4. close": "427.7533", "5. volume": "16000500" }, "2012-03-22": { "1. open": "420.5333", "2. high": "423.0666", "3. low": "417.7352", "4. close": "420.0900", "5. volume": "13254880" }, "2012-03-21": { "1. open": "424.3966", "2. high": "424.9146", "3. low": "417.6200", "4. close": "420.9133", "5. volume": "14920220" }, "2012-03-20": { "1. open": "422.1800", "2. high": "425.9926", "3. low": "420.5333", "4. close": "421.4833", "5. volume": "17380320" }, "2012-03-19": { "1. open": "416.6066", "2. high": "420.4700", "3. low": "413.2132", "4. close": "419.2666", "5. volume": "20396050" }, "2012-03-16": { "1. open": "408.5633", "2. high": "416.2247", "3. low": "407.8666", "4. close": "416.1000", "5. volume": "25025930" }, "2012-03-15": { "1. open": "410.4000", "2. high": "411.3500", "3. low": "405.1053", "4. close": "407.5500", "5. volume": "18622560" }, "2012-03-14": { "1. open": "409.0066", "2. high": "413.4843", "3. low": "407.0433", "4. close": "411.4766", "5. volume": "24185490" }, "2012-03-13": { "1. open": "406.6000", "2. high": "408.1200", "3. low": "405.1433", "4. close": "406.0933", "5. volume": "22620660" }, "2012-03-12": { "1. open": "404.9533", "2. high": "407.8920", "3. low": "402.6733", "4. close": "404.0666", "5. volume": "17437900" }, "2012-03-09": { "1. open": "400.4566", "2. high": "404.4537", "3. low": "398.7466", "4. close": "403.1800", "5. volume": "21316690" }, "2012-03-08": { "1. open": "398.6200", "2. high": "399.7100", "3. low": "396.6212", "4. close": "397.8600", "5. volume": "12040990" }, "2012-03-07": { "1. open": "397.7966", "2. high": "400.1780", "3. low": "392.6033", "4. close": "394.4400", "5. volume": "16449430" }, "2012-03-06": { "1. open": "401.2166", "2. high": "402.8647", "3. low": "393.0466", "4. close": "393.2366", "5. volume": "20634950" }, "2012-03-05": { "1. open": "400.7100", "2. high": "402.6100", "3. low": "399.2533", "4. close": "401.1533", "5. volume": "10867110" }, "2012-03-02": { "1. open": "406.2200", "2. high": "407.1066", "3. low": "402.4200", "4. close": "403.1166", "5. volume": "11208130" }, "2012-03-01": { "1. open": "399.6333", "2. high": "405.3333", "3. low": "398.3666", "4. close": "405.3333", "5. volume": "13291820" }, "2012-02-29": { "1. open": "403.7500", "2. high": "406.4100", "3. low": "399.9500", "4. close": "400.3933", "5. volume": "16205310" }, "2012-02-28": { "1. open": "403.1166", "2. high": "405.3333", "3. low": "401.5333", "4. close": "403.3066", "5. volume": "12541060" }, "2012-02-27": { "1. open": "402.8000", "2. high": "403.3066", "3. low": "397.2900", "4. close": "402.8000", "5. volume": "10986450" }, "2012-02-24": { "1. open": "401.1533", "2. high": "404.5376", "3. low": "398.4933", "4. close": "403.0533", "5. volume": "15946860" }, "2012-02-23": { "1. open": "401.7866", "2. high": "404.7126", "3. low": "394.9466", "4. close": "398.8100", "5. volume": "21620090" }, "2012-02-22": { "1. open": "404.8266", "2. high": "405.7029", "3. low": "399.3800", "4. close": "399.5066", "5. volume": "22831640" }, "2012-02-21": { "1. open": "408.3100", "2. high": "410.1807", "3. low": "406.2326", "4. close": "408.7533", "5. volume": "17907990" }, "2012-02-20": { "1. open": "405.2700", "2. high": "407.8666", "3. low": "403.6866", "4. close": "407.2966", "5. volume": "13829380" }, "2012-02-17": { "1. open": "407.7400", "2. high": "409.1843", "3. low": "400.4288", "4. close": "402.6733", "5. volume": "18197100" }, "2012-02-16": { "1. open": "402.1666", "2. high": "408.4181", "3. low": "399.0000", "4. close": "405.7133", "5. volume": "12663290" }, "2012-02-15": { "1. open": "400.6466", "2. high": "405.2293", "3. low": "399.0633", "4. close": "402.8000", "5. volume": "16092210" }, "2012-02-14": { "1. open": "404.8266", "2. high": "406.1566", "3. low": "396.2133", "4. close": "397.9233", "5. volume": "24417830" }, "2012-02-13": { "1. open": "407.9933", "2. high": "409.1460", "3. low": "403.4764", "4. close": "404.5733", "5. volume": "18041400" }, "2012-02-10": { "1. open": "410.5266", "2. high": "412.5090", "3. low": "404.2566", "4. close": "406.1566", "5. volume": "21029890" }, "2012-02-09": { "1. open": "418.9500", "2. high": "419.4917", "3. low": "410.5900", "4. close": "411.0333", "5. volume": "17038400" }, "2012-02-08": { "1. open": "418.0000", "2. high": "420.0642", "3. low": "414.5800", "4. close": "417.2400", "5. volume": "14163840" }, "2012-02-07": { "1. open": "412.0466", "2. high": "418.4419", "3. low": "408.3100", "4. close": "417.4300", "5. volume": "13973060" }, "2012-02-06": { "1. open": "412.3633", "2. high": "413.4083", "3. low": "408.2466", "4. close": "411.4133", "5. volume": "11861160" }, "2012-02-03": { "1. open": "404.7633", "2. high": "413.7566", "3. low": "402.1033", "4. close": "413.7566", "5. volume": "19134390" }, "2012-02-02": { "1. open": "407.9300", "2. high": "408.5000", "3. low": "403.4333", "4. close": "404.0666", "5. volume": "13194210" }, "2012-02-01": { "1. open": "407.1066", "2. high": "411.2360", "3. low": "404.7633", "4. close": "407.1700", "5. volume": "15874720" }, "2012-01-31": { "1. open": "407.3600", "2. high": "411.3435", "3. low": "400.8100", "4. close": "404.8266", "5. volume": "24062180" }, "2012-01-30": { "1. open": "407.6766", "2. high": "408.1658", "3. low": "401.5333", "4. close": "405.3333", "5. volume": "18151820" }, "2012-01-27": { "1. open": "411.4133", "2. high": "413.1045", "3. low": "404.2566", "4. close": "406.2833", "5. volume": "17250450" }, "2012-01-26": { "1. open": "414.2000", "2. high": "414.7636", "3. low": "404.7633", "4. close": "409.1333", "5. volume": "22849500" }, "2012-01-25": { "1. open": "422.2433", "2. high": "423.2323", "3. low": "407.2966", "4. close": "408.9433", "5. volume": "23436840" }, "2012-01-24": { "1. open": "422.3700", "2. high": "427.4949", "3. low": "416.7333", "4. close": "418.0000", "5. volume": "22509800" }, "2012-01-23": { "1. open": "417.9366", "2. high": "427.9565", "3. low": "416.7333", "4. close": "424.3333", "5. volume": "30103070" }, "2012-01-20": { "1. open": "415.4666", "2. high": "418.8866", "3. low": "413.1233", "4. close": "416.7333", "5. volume": "40699270" }, "2012-01-19": { "1. open": "406.6000", "2. high": "414.9600", "3. low": "404.3706", "4. close": "414.2000", "5. volume": "37678630" }, "2012-01-18": { "1. open": "403.2433", "2. high": "409.6649", "3. low": "400.1248", "4. close": "406.6000", "5. volume": "26233210" }, "2012-01-17": { "1. open": "399.1266", "2. high": "403.6675", "3. low": "396.3018", "4. close": "402.1666", "5. volume": "30942680" }, "2012-01-16": { "1. open": "401.5333", "2. high": "404.4466", "3. low": "393.9333", "4. close": "395.6433", "5. volume": "30646390" }, "2012-01-13": { "1. open": "411.6666", "2. high": "416.3874", "3. low": "397.2900", "4. close": "401.2800", "5. volume": "77071640" }, "2012-01-12": { "1. open": "442.0666", "2. high": "462.3333", "3. low": "406.9166", "4. close": "409.7033", "5. volume": "195130300" }, "2012-01-11": { "1. open": "497.1033", "2. high": "497.1033", "3. low": "485.8933", "4. close": "487.6666", "5. volume": "12049580" }, "2012-01-10": { "1. open": "497.3566", "2. high": "500.2700", "3. low": "492.2266", "4. close": "494.0000", "5. volume": "12588010" }, "2012-01-09": { "1. open": "497.8000", "2. high": "498.0632", "3. low": "489.3766", "4. close": "494.5700", "5. volume": "12457560" }, "2012-01-06": { "1. open": "497.4833", "2. high": "500.3333", "3. low": "490.0999", "4. close": "495.1400", "5. volume": "14861790" }, "2012-01-05": { "1. open": "518.7000", "2. high": "518.8900", "3. low": "498.8133", "4. close": "498.9400", "5. volume": "13767770" }, "2012-01-04": { "1. open": "521.6766", "2. high": "521.8666", "3. low": "510.7554", "4. close": "513.6333", "5. volume": "9035826" }, "2012-01-03": { "1. open": "519.3333", "2. high": "521.8666", "3. low": "513.3166", "4. close": "520.9166", "5. volume": "11110500" }, "2011-12-30": { "1. open": "511.9866", "2. high": "513.6333", "3. low": "508.3766", "4. close": "511.0366", "5. volume": "2996966" }, "2011-12-29": { "1. open": "507.8066", "2. high": "510.1943", "3. low": "495.8354", "4. close": "510.1500", "5. volume": "4455185" }, "2011-12-28": { "1. open": "497.7366", "2. high": "510.0233", "3. low": "496.6600", "4. close": "506.4133", "5. volume": "11455240" }, "2011-12-23": { "1. open": "493.6833", "2. high": "498.3700", "3. low": "490.8333", "4. close": "495.2666", "5. volume": "4949519" }, "2011-12-22": { "1. open": "486.0833", "2. high": "493.0500", "3. low": "486.0833", "4. close": "490.9600", "5. volume": "5714017" }, "2011-12-21": { "1. open": "491.1500", "2. high": "493.8733", "3. low": "481.1433", "4. close": "485.0066", "5. volume": "9059194" }, "2011-12-20": { "1. open": "483.7400", "2. high": "493.0500", "3. low": "481.9033", "4. close": "491.4033", "5. volume": "8228321" }, "2011-12-19": { "1. open": "482.7900", "2. high": "491.1500", "3. low": "481.3966", "4. close": "486.2100", "5. volume": "5975914" }, "2011-12-16": { "1. open": "490.2633", "2. high": "494.1355", "3. low": "485.0066", "4. close": "485.0066", "5. volume": "12970300" }, "2011-12-15": { "1. open": "492.0366", "2. high": "493.8100", "3. low": "488.8066", "4. close": "489.3133", "5. volume": "11332690" }, "2011-12-14": { "1. open": "487.6666", "2. high": "495.5643", "3. low": "487.6666", "4. close": "489.3766", "5. volume": "9834118" }, "2011-12-13": { "1. open": "495.3933", "2. high": "498.6499", "3. low": "489.8200", "4. close": "493.3666", "5. volume": "12577590" }, "2011-12-12": { "1. open": "500.7766", "2. high": "504.4677", "3. low": "495.9000", "4. close": "495.9000", "5. volume": "7385874" }, "2011-12-09": { "1. open": "500.5866", "2. high": "509.0100", "3. low": "499.3833", "4. close": "505.4000", "5. volume": "7176701" }, "2011-12-08": { "1. open": "505.4000", "2. high": "507.4216", "3. low": "493.8733", "4. close": "503.1200", "5. volume": "14955800" }, "2011-12-07": { "1. open": "507.9333", "2. high": "507.9333", "3. low": "496.9133", "4. close": "502.7400", "5. volume": "11397080" }, "2011-12-06": { "1. open": "513.8233", "2. high": "517.8133", "3. low": "503.5633", "4. close": "505.0833", "5. volume": "12735450" }, "2011-12-05": { "1. open": "515.5966", "2. high": "523.1966", "3. low": "509.9600", "4. close": "515.2166", "5. volume": "8835323" }, "2011-12-02": { "1. open": "518.3833", "2. high": "520.3086", "3. low": "511.7333", "4. close": "513.0000", "5. volume": "8087265" }, "2011-12-01": { "1. open": "513.6966", "2. high": "519.5866", "3. low": "513.3166", "4. close": "514.2666", "5. volume": "13801310" }, "2011-11-30": { "1. open": "501.5366", "2. high": "515.4066", "3. low": "498.1166", "4. close": "513.2533", "5. volume": "15826180" }, "2011-11-29": { "1. open": "501.8533", "2. high": "507.7306", "3. low": "499.5733", "4. close": "504.5133", "5. volume": "8820371" }, "2011-11-28": { "1. open": "490.0733", "2. high": "505.4633", "3. low": "487.4133", "4. close": "501.9166", "5. volume": "14531080" }, "2011-11-25": { "1. open": "482.6000", "2. high": "490.6433", "3. low": "481.5524", "4. close": "486.6533", "5. volume": "6833737" }, "2011-11-24": { "1. open": "487.6793", "2. high": "487.6793", "3. low": "483.6766", "4. close": "484.4366", "5. volume": "9663765" }, "2011-11-23": { "1. open": "486.4633", "2. high": "491.9986", "3. low": "482.2833", "4. close": "487.3500", "5. volume": "12903940" }, "2011-11-22": { "1. open": "497.2300", "2. high": "500.5360", "3. low": "488.6800", "4. close": "488.6800", "5. volume": "10123140" }, "2011-11-21": { "1. open": "498.6866", "2. high": "499.0666", "3. low": "495.2894", "4. close": "495.4566", "5. volume": "7646328" }, "2011-11-18": { "1. open": "505.4000", "2. high": "508.8200", "3. low": "500.1433", "4. close": "501.2200", "5. volume": "8393589" }, "2011-11-17": { "1. open": "513.3166", "2. high": "513.4876", "3. low": "504.4500", "4. close": "509.0100", "5. volume": "8361702" }, "2011-11-16": { "1. open": "512.8733", "2. high": "516.9494", "3. low": "505.6824", "4. close": "515.1533", "5. volume": "10318480" }, "2011-11-15": { "1. open": "507.8066", "2. high": "515.4066", "3. low": "504.3233", "4. close": "513.0000", "5. volume": "8731397" }, "2011-11-14": { "1. open": "513.0190", "2. high": "513.0190", "3. low": "508.3424", "4. close": "510.1500", "5. volume": "6711462" }, "2011-11-11": { "1. open": "507.6166", "2. high": "511.7333", "3. low": "504.7603", "4. close": "511.2266", "5. volume": "9617036" }, "2011-11-10": { "1. open": "504.1333", "2. high": "508.8200", "3. low": "502.0370", "4. close": "506.8566", "5. volume": "14547160" }, "2011-11-09": { "1. open": "519.6500", "2. high": "521.8666", "3. low": "507.6800", "4. close": "508.8833", "5. volume": "10508270" }, "2011-11-08": { "1. open": "513.1900", "2. high": "519.7133", "3. low": "511.5433", "4. close": "517.6866", "5. volume": "11551940" }, "2011-11-07": { "1. open": "511.6066", "2. high": "514.5833", "3. low": "505.9700", "4. close": "512.5566", "5. volume": "7262645" }, "2011-11-04": { "1. open": "517.1800", "2. high": "519.7766", "3. low": "510.5781", "4. close": "513.6966", "5. volume": "6863210" }, "2011-11-03": { "1. open": "503.5633", "2. high": "517.2053", "3. low": "502.9933", "4. close": "515.1533", "5. volume": "9303805" }, "2011-11-02": { "1. open": "507.8700", "2. high": "512.5566", "3. low": "501.6000", "4. close": "508.8833", "5. volume": "8254697" }, "2011-11-01": { "1. open": "503.5000", "2. high": "508.7313", "3. low": "497.6100", "4. close": "504.1333", "5. volume": "10189940" }, "2011-10-31": { "1. open": "511.4166", "2. high": "516.6100", "3. low": "508.8833", "4. close": "508.8833", "5. volume": "13425470" }, "2011-10-28": { "1. open": "520.4100", "2. high": "520.4100", "3. low": "510.8466", "4. close": "513.5700", "5. volume": "9876165" }, "2011-10-27": { "1. open": "523.0066", "2. high": "523.0066", "3. low": "515.5966", "4. close": "519.3333", "5. volume": "12107660" }, "2011-10-26": { "1. open": "508.9466", "2. high": "514.3300", "3. low": "507.0466", "4. close": "513.6966", "5. volume": "10762560" }, "2011-10-25": { "1. open": "511.1000", "2. high": "512.7466", "3. low": "505.4000", "4. close": "510.4033", "5. volume": "7764890" }, "2011-10-24": { "1. open": "513.2533", "2. high": "516.0400", "3. low": "508.8833", "4. close": "513.2533", "5. volume": "6093855" }, "2011-10-21": { "1. open": "512.6833", "2. high": "515.7866", "3. low": "510.0233", "4. close": "513.2533", "5. volume": "9821628" }, "2011-10-20": { "1. open": "506.3500", "2. high": "515.9133", "3. low": "504.5133", "4. close": "510.0866", "5. volume": "9012473" }, "2011-10-19": { "1. open": "515.3433", "2. high": "517.5600", "3. low": "507.8066", "4. close": "511.1633", "5. volume": "9690805" }, "2011-10-18": { "1. open": "511.7333", "2. high": "515.0900", "3. low": "507.9333", "4. close": "512.6200", "5. volume": "7151883" }, "2011-10-17": { "1. open": "519.3966", "2. high": "520.5366", "3. low": "510.1500", "4. close": "514.3933", "5. volume": "10369470" }, "2011-10-14": { "1. open": "512.9366", "2. high": "519.1433", "3. low": "510.7833", "4. close": "518.0666", "5. volume": "8205268" }, "2011-10-13": { "1. open": "505.4633", "2. high": "516.8380", "3. low": "505.0833", "4. close": "512.6200", "5. volume": "10874730" }, "2011-10-12": { "1. open": "508.2500", "2. high": "518.0413", "3. low": "504.8300", "4. close": "507.6166", "5. volume": "10005360" }, "2011-10-11": { "1. open": "521.1066", "2. high": "522.7356", "3. low": "512.2400", "4. close": "515.5333", "5. volume": "12312430" }, "2011-10-10": { "1. open": "515.9133", "2. high": "519.3966", "3. low": "513.8233", "4. close": "519.3966", "5. volume": "13425820" }, "2011-10-07": { "1. open": "515.0266", "2. high": "521.1700", "3. low": "510.4033", "4. close": "513.4433", "5. volume": "17699900" }, "2011-10-06": { "1. open": "499.0666", "2. high": "515.2166", "3. low": "491.3526", "4. close": "514.2666", "5. volume": "22103790" }, "2011-10-05": { "1. open": "483.8666", "2. high": "498.1166", "3. low": "471.3900", "4. close": "498.1166", "5. volume": "18968190" }, "2011-10-04": { "1. open": "473.1633", "2. high": "485.7641", "3. low": "471.7066", "4. close": "481.4600", "5. volume": "21461000" }, "2011-10-03": { "1. open": "469.9333", "2. high": "472.7200", "3. low": "466.2600", "4. close": "469.3000", "5. volume": "11722940" }, "2011-09-30": { "1. open": "480.1933", "2. high": "482.3466", "3. low": "475.1900", "4. close": "478.8000", "5. volume": "12564160" }, "2011-09-29": { "1. open": "481.9666", "2. high": "484.4366", "3. low": "479.3066", "4. close": "481.9033", "5. volume": "11653310" }, "2011-09-28": { "1. open": "484.8800", "2. high": "487.6666", "3. low": "480.8900", "4. close": "482.6000", "5. volume": "9918805" }, "2011-09-27": { "1. open": "481.9666", "2. high": "487.0827", "3. low": "474.5566", "4. close": "487.0333", "5. volume": "13604140" }, "2011-09-26": { "1. open": "460.0533", "2. high": "474.3666", "3. low": "459.2933", "4. close": "470.4400", "5. volume": "16061850" }, "2011-09-23": { "1. open": "456.3166", "2. high": "462.7766", "3. low": "453.5300", "4. close": "462.5866", "5. volume": "15903860" }, "2011-09-22": { "1. open": "454.1000", "2. high": "456.0152", "3. low": "445.4866", "4. close": "451.2500", "5. volume": "15883290" }, "2011-09-21": { "1. open": "468.3500", "2. high": "468.3500", "3. low": "459.6733", "4. close": "461.0666", "5. volume": "13358980" }, "2011-09-20": { "1. open": "463.5366", "2. high": "472.1500", "3. low": "461.5100", "4. close": "470.1233", "5. volume": "10044960" }, "2011-09-19": { "1. open": "469.8066", "2. high": "470.8833", "3. low": "463.8533", "4. close": "465.8166", "5. volume": "7464239" }, "2011-09-16": { "1. open": "471.8333", "2. high": "476.7733", "3. low": "466.4500", "4. close": "473.4800", "5. volume": "18474580" }, "2011-09-15": { "1. open": "468.4133", "2. high": "474.7656", "3. low": "468.0966", "4. close": "469.8700", "5. volume": "11181040" }, "2011-09-14": { "1. open": "458.2800", "2. high": "468.0333", "3. low": "458.2166", "4. close": "463.5366", "5. volume": "11199960" }, "2011-09-13": { "1. open": "466.3233", "2. high": "467.0200", "3. low": "458.0266", "4. close": "461.1933", "5. volume": "10537060" }, "2011-09-12": { "1. open": "458.4700", "2. high": "465.6545", "3. low": "454.4166", "4. close": "460.6866", "5. volume": "12774940" }, "2011-09-09": { "1. open": "478.3566", "2. high": "481.0166", "3. low": "464.6766", "4. close": "467.2100", "5. volume": "10626370" }, "2011-09-08": { "1. open": "476.6466", "2. high": "483.4144", "3. low": "474.4300", "4. close": "480.7633", "5. volume": "11616650" }, "2011-09-07": { "1. open": "482.6000", "2. high": "486.8813", "3. low": "470.3766", "4. close": "474.6200", "5. volume": "13332400" }, "2011-09-06": { "1. open": "456.7600", "2. high": "476.7100", "3. low": "456.0633", "4. close": "474.6833", "5. volume": "17826960" }, "2011-09-05": { "1. open": "468.7300", "2. high": "473.2900", "3. low": "457.5200", "4. close": "457.5833", "5. volume": "10189070" }, "2011-09-02": { "1. open": "477.5333", "2. high": "482.6000", "3. low": "471.0733", "4. close": "475.0633", "5. volume": "13656500" }, "2011-09-01": { "1. open": "481.0800", "2. high": "485.3866", "3. low": "474.3666", "4. close": "482.4733", "5. volume": "13790340" }, "2011-08-31": { "1. open": "466.0700", "2. high": "480.9609", "3. low": "463.5366", "4. close": "479.5600", "5. volume": "21653610" }, "2011-08-30": { "1. open": "467.9066", "2. high": "470.2626", "3. low": "455.4300", "4. close": "462.0800", "5. volume": "14392840" }, "2011-08-26": { "1. open": "465.1200", "2. high": "465.3100", "3. low": "454.2900", "4. close": "463.0933", "5. volume": "12399720" }, "2011-08-25": { "1. open": "483.0433", "2. high": "483.2333", "3. low": "463.0300", "4. close": "465.8800", "5. volume": "13199270" }, "2011-08-24": { "1. open": "481.1433", "2. high": "483.5158", "3. low": "472.5300", "4. close": "477.9133", "5. volume": "10756140" }, "2011-08-23": { "1. open": "482.2200", "2. high": "486.3240", "3. low": "475.3166", "4. close": "477.7866", "5. volume": "14521170" }, "2011-08-22": { "1. open": "465.6266", "2. high": "485.7666", "3. low": "463.9166", "4. close": "478.4200", "5. volume": "11315480" }, "2011-08-19": { "1. open": "468.4133", "2. high": "473.6700", "3. low": "455.3033", "4. close": "468.9833", "5. volume": "16925910" }, "2011-08-18": { "1. open": "481.0800", "2. high": "487.2866", "3. low": "468.0966", "4. close": "470.6300", "5. volume": "15281000" }, "2011-08-17": { "1. open": "482.7900", "2. high": "488.9333", "3. low": "481.8400", "4. close": "486.7166", "5. volume": "8491184" }, "2011-08-16": { "1. open": "478.6100", "2. high": "485.1333", "3. low": "473.5648", "4. close": "485.1333", "5. volume": "10620320" }, "2011-08-15": { "1. open": "485.0700", "2. high": "485.0700", "3. low": "479.6233", "4. close": "481.0166", "5. volume": "9741710" }, "2011-08-12": { "1. open": "466.6400", "2. high": "482.6000", "3. low": "460.7322", "4. close": "482.6000", "5. volume": "14615060" }, "2011-08-11": { "1. open": "466.0700", "2. high": "466.1333", "3. low": "447.1333", "4. close": "465.1200", "5. volume": "22468640" }, "2011-08-10": { "1. open": "477.5333", "2. high": "477.5333", "3. low": "454.2266", "4. close": "456.0633", "5. volume": "27068070" }, "2011-08-09": { "1. open": "458.3433", "2. high": "471.8105", "3. low": "442.0033", "4. close": "468.8566", "5. volume": "37408990" }, "2011-08-08": { "1. open": "455.5566", "2. high": "468.8098", "3. low": "453.5933", "4. close": "458.4066", "5. volume": "20808560" }, "2011-08-05": { "1. open": "464.5500", "2. high": "468.2233", "3. low": "453.8466", "4. close": "459.0400", "5. volume": "27752110" }, "2011-08-04": { "1. open": "483.1700", "2. high": "483.4866", "3. low": "468.7933", "4. close": "468.9200", "5. volume": "16267690" }, "2011-08-03": { "1. open": "478.6733", "2. high": "482.2200", "3. low": "473.5433", "4. close": "477.6600", "5. volume": "14201090" }, "2011-08-02": { "1. open": "481.7133", "2. high": "485.3866", "3. low": "479.4966", "4. close": "481.3333", "5. volume": "11976900" }, "2011-08-01": { "1. open": "490.0733", "2. high": "491.5933", "3. low": "480.5100", "4. close": "482.4733", "5. volume": "12028680" }, "2011-07-29": { "1. open": "490.0100", "2. high": "490.5800", "3. low": "483.0433", "4. close": "485.7033", "5. volume": "13888820" }, "2011-07-28": { "1. open": "493.5566", "2. high": "494.1241", "3. low": "488.8066", "4. close": "490.8333", "5. volume": "9621749" }, "2011-07-27": { "1. open": "499.8266", "2. high": "501.4733", "3. low": "492.1633", "4. close": "496.0900", "5. volume": "9553184" }, "2011-07-26": { "1. open": "502.9300", "2. high": "502.9300", "3. low": "497.2300", "4. close": "500.7766", "5. volume": "7920536" }, "2011-07-25": { "1. open": "500.7133", "2. high": "504.5133", "3. low": "499.4466", "4. close": "502.2333", "5. volume": "6849461" }, "2011-07-22": { "1. open": "499.6366", "2. high": "505.2100", "3. low": "498.4333", "4. close": "503.4366", "5. volume": "10172510" }, "2011-07-21": { "1. open": "500.1433", "2. high": "500.1433", "3. low": "492.4166", "4. close": "496.3433", "5. volume": "12067850" }, "2011-07-20": { "1. open": "499.4466", "2. high": "501.1566", "3. low": "493.7466", "4. close": "496.9766", "5. volume": "11873350" }, "2011-07-19": { "1. open": "503.7533", "2. high": "505.9066", "3. low": "496.5966", "4. close": "496.5966", "5. volume": "11957700" }, "2011-07-18": { "1. open": "508.5666", "2. high": "509.0100", "3. low": "499.3200", "4. close": "500.3333", "5. volume": "11061030" }, "2011-07-15": { "1. open": "508.3766", "2. high": "511.7333", "3. low": "507.9333", "4. close": "510.4033", "5. volume": "9107013" }, "2011-07-14": { "1. open": "513.9500", "2. high": "516.9900", "3. low": "508.5033", "4. close": "509.2000", "5. volume": "9962913" }, "2011-07-13": { "1. open": "516.7366", "2. high": "516.9900", "3. low": "512.8100", "4. close": "516.6100", "5. volume": "8664994" }, "2011-07-12": { "1. open": "516.8000", "2. high": "519.2066", "3. low": "511.9866", "4. close": "516.9266", "5. volume": "15329930" }, "2011-07-11": { "1. open": "520.4100", "2. high": "523.9566", "3. low": "518.6366", "4. close": "520.0933", "5. volume": "10613690" }, "2011-07-08": { "1. open": "517.4966", "2. high": "524.0833", "3. low": "516.4200", "4. close": "521.2333", "5. volume": "18277820" }, "2011-07-07": { "1. open": "517.1800", "2. high": "517.4333", "3. low": "513.6333", "4. close": "515.7233", "5. volume": "7086869" }, "2011-07-06": { "1. open": "515.5333", "2. high": "516.1033", "3. low": "512.2400", "4. close": "515.0900", "5. volume": "9508957" }, "2011-07-05": { "1. open": "513.1900", "2. high": "517.4333", "3. low": "513.1900", "4. close": "514.6466", "5. volume": "9032155" }, "2011-07-04": { "1. open": "509.1366", "2. high": "514.2666", "3. low": "508.1233", "4. close": "512.1766", "5. volume": "7102882" }, "2011-07-01": { "1. open": "510.7833", "2. high": "512.8733", "3. low": "505.4633", "4. close": "508.1233", "5. volume": "8363344" }, "2011-06-30": { "1. open": "504.4500", "2. high": "509.2000", "3. low": "501.9800", "4. close": "509.2000", "5. volume": "11059630" }, "2011-06-29": { "1. open": "502.9300", "2. high": "506.9200", "3. low": "499.6366", "4. close": "503.8166", "5. volume": "13117720" }, "2011-06-28": { "1. open": "503.5633", "2. high": "505.5266", "3. low": "500.8400", "4. close": "500.8400", "5. volume": "9494044" }, "2011-06-27": { "1. open": "502.4866", "2. high": "503.4366", "3. low": "497.5340", "4. close": "502.2333", "5. volume": "9093426" }, "2011-06-24": { "1. open": "505.3366", "2. high": "509.0733", "3. low": "499.7000", "4. close": "503.2466", "5. volume": "9530897" }, "2011-06-23": { "1. open": "503.1833", "2. high": "506.6033", "3. low": "498.6866", "4. close": "500.5866", "5. volume": "11260560" }, "2011-06-22": { "1. open": "507.6800", "2. high": "510.3400", "3. low": "503.1200", "4. close": "505.1466", "5. volume": "14770050" }, "2011-06-21": { "1. open": "513.5700", "2. high": "526.5026", "3. low": "508.4400", "4. close": "509.7066", "5. volume": "9848060" }, "2011-06-20": { "1. open": "506.6033", "2. high": "522.9724", "3. low": "504.4500", "4. close": "511.6066", "5. volume": "10277850" }, "2011-06-17": { "1. open": "499.3833", "2. high": "510.4666", "3. low": "497.8000", "4. close": "508.9466", "5. volume": "19151290" }, "2011-06-16": { "1. open": "507.8066", "2. high": "509.3266", "3. low": "500.0166", "4. close": "503.3100", "5. volume": "20258810" }, "2011-06-15": { "1. open": "515.7233", "2. high": "516.2300", "3. low": "510.4666", "4. close": "512.1766", "5. volume": "12193800" }, "2011-06-14": { "1. open": "512.1133", "2. high": "518.6366", "3. low": "508.2500", "4. close": "515.9133", "5. volume": "14940060" }, "2011-06-13": { "1. open": "515.9133", "2. high": "523.9566", "3. low": "514.3933", "4. close": "515.7866", "5. volume": "13100830" }, "2011-06-10": { "1. open": "523.1333", "2. high": "525.2233", "3. low": "514.2666", "4. close": "514.9000", "5. volume": "14324270" }, "2011-06-09": { "1. open": "516.6100", "2. high": "519.1433", "3. low": "513.0000", "4. close": "518.8266", "5. volume": "12029040" }, "2011-06-08": { "1. open": "519.3966", "2. high": "522.5000", "3. low": "517.4966", "4. close": "517.9400", "5. volume": "11149060" }, "2011-06-07": { "1. open": "526.9333", "2. high": "528.8333", "3. low": "521.2333", "4. close": "521.8666", "5. volume": "12677990" }, "2011-06-06": { "1. open": "524.0833", "2. high": "529.4666", "3. low": "524.0200", "4. close": "528.8333", "5. volume": "8004789" }, "2011-06-03": { "1. open": "525.9200", "2. high": "527.2500", "3. low": "523.1333", "4. close": "525.0966", "5. volume": "8103710" }, "2011-06-02": { "1. open": "526.3000", "2. high": "528.5800", "3. low": "524.4000", "4. close": "524.8433", "5. volume": "10201490" }, "2011-06-01": { "1. open": "530.7333", "2. high": "533.5073", "3. low": "527.8833", "4. close": "530.1000", "5. volume": "12454090" }, "2011-05-31": { "1. open": "529.4033", "2. high": "531.3033", "3. low": "528.0733", "4. close": "530.7966", "5. volume": "12312250" }, "2011-05-27": { "1. open": "525.5400", "2. high": "528.9600", "3. low": "524.4633", "4. close": "526.9333", "5. volume": "11228630" }, "2011-05-26": { "1. open": "528.9600", "2. high": "528.9600", "3. low": "519.9666", "4. close": "521.5500", "5. volume": "9476242" }, "2011-05-25": { "1. open": "521.7400", "2. high": "528.4609", "3. low": "520.4733", "4. close": "527.5666", "5. volume": "11294110" }, "2011-05-24": { "1. open": "525.2233", "2. high": "525.9833", "3. low": "521.2333", "4. close": "523.4500", "5. volume": "10064470" }, "2011-05-23": { "1. open": "528.3266", "2. high": "528.7066", "3. low": "524.6748", "4. close": "525.4766", "5. volume": "10343800" }, "2011-05-20": { "1. open": "526.4266", "2. high": "531.4300", "3. low": "522.8166", "4. close": "531.3666", "5. volume": "11124180" }, "2011-05-19": { "1. open": "529.3400", "2. high": "530.1519", "3. low": "524.5900", "4. close": "525.0333", "5. volume": "13427210" }, "2011-05-18": { "1. open": "526.7433", "2. high": "528.8333", "3. low": "521.8666", "4. close": "527.9466", "5. volume": "9577002" }, "2011-05-17": { "1. open": "526.9966", "2. high": "528.4533", "3. low": "521.8666", "4. close": "523.4500", "5. volume": "11095860" }, "2011-05-16": { "1. open": "527.1233", "2. high": "532.6333", "3. low": "526.1100", "4. close": "529.0866", "5. volume": "8941634" }, "2011-05-13": { "1. open": "533.9000", "2. high": "535.8000", "3. low": "521.2966", "4. close": "530.7966", "5. volume": "12385550" }, "2011-05-12": { "1. open": "520.8533", "2. high": "532.0633", "3. low": "517.5600", "4. close": "532.0633", "5. volume": "17820020" }, "2011-05-11": { "1. open": "523.0700", "2. high": "526.9333", "3. low": "519.1433", "4. close": "521.8666", "5. volume": "12583560" }, "2011-05-10": { "1. open": "511.4166", "2. high": "520.9800", "3. low": "511.4166", "4. close": "520.9800", "5. volume": "10498000" }, "2011-05-09": { "1. open": "515.4066", "2. high": "517.1800", "3. low": "510.4666", "4. close": "511.8600", "5. volume": "10156760" }, "2011-05-06": { "1. open": "517.3066", "2. high": "519.2598", "3. low": "513.9500", "4. close": "517.1166", "5. volume": "15398580" }, "2011-05-05": { "1. open": "519.3333", "2. high": "520.4733", "3. low": "513.9318", "4. close": "517.3700", "5. volume": "16686240" }, "2011-05-04": { "1. open": "520.8533", "2. high": "521.7400", "3. low": "515.2166", "4. close": "517.5600", "5. volume": "20053430" }, "2011-05-03": { "1. open": "514.8366", "2. high": "525.2106", "3. low": "510.8466", "4. close": "514.2666", "5. volume": "20885730" }, "2011-04-28": { "1. open": "512.8733", "2. high": "521.6640", "3. low": "507.8066", "4. close": "511.1633", "5. volume": "12484990" }, "2011-04-27": { "1. open": "506.6033", "2. high": "520.1440", "3. low": "502.9300", "4. close": "510.3400", "5. volume": "16982490" }, "2011-04-26": { "1. open": "502.8666", "2. high": "515.4700", "3. low": "501.2200", "4. close": "515.1533", "5. volume": "21459280" }, "2011-04-21": { "1. open": "505.2733", "2. high": "505.7800", "3. low": "498.6866", "4. close": "500.7133", "5. volume": "17080470" }, "2011-04-20": { "1. open": "502.8033", "2. high": "506.3246", "3. low": "500.4600", "4. close": "503.5000", "5. volume": "18155580" }, "2011-04-19": { "1. open": "502.9300", "2. high": "507.3000", "3. low": "497.4833", "4. close": "498.4966", "5. volume": "24506670" }, "2011-04-18": { "1. open": "515.1533", "2. high": "515.9133", "3. low": "506.2854", "4. close": "506.6666", "5. volume": "13066810" }, "2011-04-15": { "1. open": "514.2666", "2. high": "516.7354", "3. low": "512.0500", "4. close": "515.8500", "5. volume": "12781900" }, "2011-04-14": { "1. open": "512.2400", "2. high": "516.3566", "3. low": "510.0233", "4. close": "514.4566", "5. volume": "12389660" }, "2011-04-13": { "1. open": "506.2233", "2. high": "516.4833", "3. low": "504.4500", "4. close": "514.2666", "5. volume": "16160130" }, "2011-04-12": { "1. open": "500.2700", "2. high": "508.5666", "3. low": "499.0666", "4. close": "504.1966", "5. volume": "15529480" }, "2011-04-11": { "1. open": "501.6633", "2. high": "502.2333", "3. low": "498.4333", "4. close": "500.5866", "5. volume": "8289947" }, "2011-04-08": { "1. open": "501.6000", "2. high": "502.7906", "3. low": "498.4789", "4. close": "501.0300", "5. volume": "8623365" }, "2011-04-07": { "1. open": "498.4966", "2. high": "502.8666", "3. low": "497.6733", "4. close": "499.0666", "5. volume": "10354380" }, "2011-04-06": { "1. open": "500.3333", "2. high": "501.6000", "3. low": "494.8866", "4. close": "497.8633", "5. volume": "12751380" }, "2011-04-05": { "1. open": "500.3333", "2. high": "500.7766", "3. low": "492.9233", "4. close": "494.0000", "5. volume": "9930047" }, "2011-04-04": { "1. open": "494.1266", "2. high": "499.9533", "3. low": "491.9100", "4. close": "498.7500", "5. volume": "11782080" }, "2011-04-01": { "1. open": "485.1333", "2. high": "494.5066", "3. low": "483.6133", "4. close": "492.6700", "5. volume": "18006210" }, "2011-03-31": { "1. open": "488.8700", "2. high": "495.0133", "3. low": "482.6000", "4. close": "482.6000", "5. volume": "23624640" }, "2011-03-30": { "1. open": "490.2633", "2. high": "493.3033", "3. low": "485.7666", "4. close": "488.6166", "5. volume": "13981790" }, "2011-03-29": { "1. open": "491.4033", "2. high": "491.7200", "3. low": "487.6033", "4. close": "489.5033", "5. volume": "11480550" }, "2011-03-28": { "1. open": "490.5800", "2. high": "493.9366", "3. low": "489.5666", "4. close": "491.9100", "5. volume": "8133007" }, "2011-03-25": { "1. open": "496.2800", "2. high": "496.3433", "3. low": "488.8700", "4. close": "492.0366", "5. volume": "13221250" }, "2011-03-24": { "1. open": "481.5233", "2. high": "495.4566", "3. low": "480.0666", "4. close": "492.7333", "5. volume": "26201290" }, "2011-03-23": { "1. open": "470.4400", "2. high": "481.7133", "3. low": "462.2066", "4. close": "481.5233", "5. volume": "34251370" }, "2011-03-22": { "1. open": "487.0333", "2. high": "488.7433", "3. low": "479.5828", "4. close": "480.0666", "5. volume": "13573480" }, "2011-03-21": { "1. open": "490.1366", "2. high": "491.3400", "3. low": "486.5266", "4. close": "486.8433", "5. volume": "12303730" }, "2011-03-18": { "1. open": "487.8566", "2. high": "491.9480", "3. low": "483.6133", "4. close": "485.4500", "5. volume": "21675530" }, "2011-03-17": { "1. open": "480.9533", "2. high": "488.2366", "3. low": "479.0533", "4. close": "486.4633", "5. volume": "13961790" }, "2011-03-16": { "1. open": "483.1066", "2. high": "486.2100", "3. low": "478.8633", "4. close": "478.8633", "5. volume": "15340430" }, "2011-03-15": { "1. open": "484.5000", "2. high": "489.5666", "3. low": "481.4600", "4. close": "484.3733", "5. volume": "20480190" }, "2011-03-14": { "1. open": "493.6833", "2. high": "496.2800", "3. low": "489.1233", "4. close": "489.1233", "5. volume": "18832700" }, "2011-03-11": { "1. open": "497.8000", "2. high": "501.9166", "3. low": "495.4566", "4. close": "496.2166", "5. volume": "13000140" }, "2011-03-10": { "1. open": "502.1700", "2. high": "505.8940", "3. low": "498.8133", "4. close": "499.7000", "5. volume": "15638160" }, "2011-03-09": { "1. open": "505.4000", "2. high": "507.2366", "3. low": "503.5000", "4. close": "504.1966", "5. volume": "10081710" }, "2011-03-08": { "1. open": "506.6666", "2. high": "506.7300", "3. low": "500.8400", "4. close": "505.4000", "5. volume": "11251630" }, "2011-03-07": { "1. open": "507.8066", "2. high": "512.6833", "3. low": "505.5266", "4. close": "505.5266", "5. volume": "7811896" }, "2011-03-04": { "1. open": "512.0500", "2. high": "522.0440", "3. low": "508.1233", "4. close": "508.8833", "5. volume": "14127310" }, "2011-03-03": { "1. open": "507.9333", "2. high": "510.0233", "3. low": "504.3233", "4. close": "509.2000", "5. volume": "11443560" }, "2011-03-02": { "1. open": "503.2466", "2. high": "507.6166", "3. low": "501.6000", "4. close": "505.5900", "5. volume": "10336980" }, "2011-03-01": { "1. open": "515.4700", "2. high": "515.5333", "3. low": "506.0966", "4. close": "507.3633", "5. volume": "10993850" }, "2011-02-28": { "1. open": "512.0500", "2. high": "514.0133", "3. low": "508.7136", "4. close": "511.9866", "5. volume": "13945330" }, "2011-02-25": { "1. open": "509.0733", "2. high": "515.5333", "3. low": "509.0733", "4. close": "514.3300", "5. volume": "6634655" }, "2011-02-24": { "1. open": "512.5566", "2. high": "516.4200", "3. low": "506.7933", "4. close": "509.0733", "5. volume": "12941790" }, "2011-02-23": { "1. open": "515.5966", "2. high": "520.7900", "3. low": "511.0366", "4. close": "515.9133", "5. volume": "15589780" }, "2011-02-22": { "1. open": "524.2100", "2. high": "525.0333", "3. low": "516.9266", "4. close": "517.8766", "5. volume": "15987170" }, "2011-02-21": { "1. open": "520.6000", "2. high": "525.2309", "3. low": "519.9666", "4. close": "523.7666", "5. volume": "18179580" }, "2011-02-18": { "1. open": "510.9100", "2. high": "520.8533", "3. low": "507.4266", "4. close": "519.3333", "5. volume": "19970630" }, "2011-02-17": { "1. open": "506.7300", "2. high": "511.1000", "3. low": "506.6033", "4. close": "510.4666", "5. volume": "12506130" }, "2011-02-16": { "1. open": "506.6666", "2. high": "511.2266", "3. low": "505.2100", "4. close": "508.3133", "5. volume": "12977320" }, "2011-02-15": { "1. open": "500.3333", "2. high": "507.7433", "3. low": "499.0666", "4. close": "505.7800", "5. volume": "24037640" }, "2011-02-14": { "1. open": "499.1300", "2. high": "501.8660", "3. low": "498.4333", "4. close": "499.4466", "5. volume": "11314940" }, "2011-02-11": { "1. open": "500.7133", "2. high": "502.1066", "3. low": "497.3566", "4. close": "500.3966", "5. volume": "24993730" }, "2011-02-10": { "1. open": "502.1700", "2. high": "502.8033", "3. low": "495.8366", "4. close": "500.0166", "5. volume": "24317150" }, "2011-02-09": { "1. open": "502.2966", "2. high": "506.0966", "3. low": "497.2933", "4. close": "499.7000", "5. volume": "27639290" }, "2011-02-08": { "1. open": "508.6933", "2. high": "510.4033", "3. low": "501.6000", "4. close": "501.6000", "5. volume": "21893020" }, "2011-02-07": { "1. open": "510.2766", "2. high": "512.4933", "3. low": "506.6033", "4. close": "509.3266", "5. volume": "19664830" }, "2011-02-04": { "1. open": "515.5333", "2. high": "515.5333", "3. low": "508.0600", "4. close": "509.8333", "5. volume": "10792080" }, "2011-02-03": { "1. open": "515.2166", "2. high": "516.4833", "3. low": "510.7200", "4. close": "513.0000", "5. volume": "12272760" }, "2011-02-02": { "1. open": "513.0000", "2. high": "515.1533", "3. low": "509.5166", "4. close": "514.3300", "5. volume": "18041350" }, "2011-02-01": { "1. open": "511.7966", "2. high": "515.2800", "3. low": "505.6533", "4. close": "510.4666", "5. volume": "20871840" }, "2011-01-31": { "1. open": "504.0066", "2. high": "511.5433", "3. low": "502.4866", "4. close": "510.0866", "5. volume": "17687190" }, "2011-01-28": { "1. open": "502.9933", "2. high": "509.9600", "3. low": "501.2200", "4. close": "504.2600", "5. volume": "13288410" }, "2011-01-27": { "1. open": "511.2266", "2. high": "511.2266", "3. low": "504.9566", "4. close": "505.1466", "5. volume": "11338910" }, "2011-01-26": { "1. open": "507.9333", "2. high": "512.5566", "3. low": "504.1333", "4. close": "510.4666", "5. volume": "15014030" }, "2011-01-25": { "1. open": "516.5466", "2. high": "517.4966", "3. low": "504.0700", "4. close": "505.4000", "5. volume": "21207710" }, "2011-01-24": { "1. open": "508.2500", "2. high": "516.6733", "3. low": "508.2500", "4. close": "513.6333", "5. volume": "18525840" }, "2011-01-21": { "1. open": "505.5900", "2. high": "511.5433", "3. low": "504.6400", "4. close": "506.6666", "5. volume": "20321380" }, "2011-01-20": { "1. open": "511.8600", "2. high": "513.0000", "3. low": "500.7766", "4. close": "505.2733", "5. volume": "25425950" }, "2011-01-19": { "1. open": "516.9266", "2. high": "518.5100", "3. low": "511.4166", "4. close": "511.4166", "5. volume": "17286830" }, "2011-01-18": { "1. open": "521.8033", "2. high": "525.6666", "3. low": "518.0666", "4. close": "518.0666", "5. volume": "16046480" }, "2011-01-17": { "1. open": "515.7233", "2. high": "520.6000", "3. low": "515.5333", "4. close": "519.9666", "5. volume": "14137470" }, "2011-01-14": { "1. open": "513.8233", "2. high": "519.2066", "3. low": "509.3900", "4. close": "513.6966", "5. volume": "29294590" }, "2011-01-13": { "1. open": "524.8433", "2. high": "529.6566", "3. low": "513.1266", "4. close": "513.6966", "5. volume": "41843610" }, "2011-01-12": { "1. open": "539.6000", "2. high": "540.7400", "3. low": "529.7833", "4. close": "536.6866", "5. volume": "19221030" }, "2011-01-11": { "1. open": "546.3133", "2. high": "548.2766", "3. low": "536.1800", "4. close": "538.7766", "5. volume": "11450620" }, "2011-01-10": { "1. open": "548.6566", "2. high": "551.6333", "3. low": "542.3866", "4. close": "544.2233", "5. volume": "9111592" }, "2011-01-07": { "1. open": "543.3366", "2. high": "546.8200", "3. low": "540.9933", "4. close": "544.2233", "5. volume": "10067530" }, "2011-01-06": { "1. open": "553.2800", "2. high": "556.9533", "3. low": "544.5400", "4. close": "544.6033", "5. volume": "12755790" }, "2011-01-05": { "1. open": "549.3533", "2. high": "553.1533", "3. low": "543.9700", "4. close": "553.0900", "5. volume": "9983289" }, "2011-01-04": { "1. open": "544.7300", "2. high": "550.4933", "3. low": "543.4000", "4. close": "548.5933", "5. volume": "12091670" }, "2010-12-31": { "1. open": "546.6300", "2. high": "548.0866", "3. low": "538.3333", "4. close": "538.3333", "5. volume": "4118205" }, "2010-12-30": { "1. open": "551.5700", "2. high": "554.8633", "3. low": "543.9066", "4. close": "544.0966", "5. volume": "3644199" }, "2010-12-29": { "1. open": "564.9333", "2. high": "564.9333", "3. low": "549.6700", "4. close": "551.5700", "5. volume": "7961171" }, "2010-12-24": { "1. open": "552.0133", "2. high": "556.5100", "3. low": "549.2266", "4. close": "556.0666", "5. volume": "1662044" }, "2010-12-23": { "1. open": "548.2133", "2. high": "550.9366", "3. low": "546.7566", "4. close": "549.2266", "5. volume": "3146358" }, "2010-12-22": { "1. open": "547.7066", "2. high": "548.7200", "3. low": "544.7933", "4. close": "547.2000", "5. volume": "5841654" }, "2010-12-21": { "1. open": "545.3000", "2. high": "548.4666", "3. low": "544.4766", "4. close": "546.2500", "5. volume": "6762674" }, "2010-12-20": { "1. open": "551.0000", "2. high": "551.0000", "3. low": "544.0333", "4. close": "544.7933", "5. volume": "5360878" }, "2010-12-17": { "1. open": "547.1366", "2. high": "551.6966", "3. low": "543.9700", "4. close": "548.9733", "5. volume": "15998200" }, "2010-12-16": { "1. open": "542.7033", "2. high": "546.1866", "3. low": "540.5500", "4. close": "543.4000", "5. volume": "11621400" }, "2010-12-15": { "1. open": "543.0833", "2. high": "545.3000", "3. low": "538.0800", "4. close": "540.7400", "5. volume": "12386560" }, "2010-12-14": { "1. open": "548.2766", "2. high": "548.4666", "3. low": "541.5633", "4. close": "543.7800", "5. volume": "9856863" }, "2010-12-13": { "1. open": "541.1200", "2. high": "549.3533", "3. low": "540.8666", "4. close": "547.2000", "5. volume": "9557676" }, "2010-12-10": { "1. open": "543.0833", "2. high": "544.6666", "3. low": "539.0933", "4. close": "541.8166", "5. volume": "6905635" }, "2010-12-09": { "1. open": "541.8800", "2. high": "541.8800", "3. low": "536.1166", "4. close": "540.0433", "5. volume": "8290136" }, "2010-12-08": { "1. open": "541.9433", "2. high": "546.7566", "3. low": "537.5733", "4. close": "538.9033", "5. volume": "11968260" }, "2010-12-07": { "1. open": "539.6000", "2. high": "545.6166", "3. low": "536.0533", "4. close": "544.6666", "5. volume": "16591400" }, "2010-12-06": { "1. open": "534.5333", "2. high": "537.0033", "3. low": "526.6166", "4. close": "532.0000", "5. volume": "15573950" }, "2010-12-03": { "1. open": "541.8166", "2. high": "544.2233", "3. low": "538.9033", "4. close": "540.7400", "5. volume": "8656002" }, "2010-12-02": { "1. open": "526.5533", "2. high": "542.0700", "3. low": "524.8433", "4. close": "542.0700", "5. volume": "15380600" }, "2010-12-01": { "1. open": "526.9333", "2. high": "527.7566", "3. low": "521.3600", "4. close": "524.6533", "5. volume": "16840250" }, "2010-11-30": { "1. open": "534.8500", "2. high": "538.2700", "3. low": "524.7800", "4. close": "524.7800", "5. volume": "16145340" }, "2010-11-29": { "1. open": "545.8066", "2. high": "546.3766", "3. low": "534.0266", "4. close": "534.0266", "5. volume": "10065280" }, "2010-11-26": { "1. open": "541.5000", "2. high": "548.0233", "3. low": "540.2966", "4. close": "544.6666", "5. volume": "10727340" }, "2010-11-25": { "1. open": "533.5200", "2. high": "544.3500", "3. low": "532.3166", "4. close": "543.7800", "5. volume": "8617555" }, "2010-11-24": { "1. open": "532.3800", "2. high": "533.7733", "3. low": "525.2866", "4. close": "532.4433", "5. volume": "11436450" }, "2010-11-23": { "1. open": "533.0133", "2. high": "535.1033", "3. low": "529.7833", "4. close": "529.7833", "5. volume": "12548270" }, "2010-11-22": { "1. open": "545.3633", "2. high": "548.3400", "3. low": "531.6200", "4. close": "534.3433", "5. volume": "11252710" }, "2010-11-19": { "1. open": "544.4133", "2. high": "544.4133", "3. low": "534.2166", "4. close": "540.4233", "5. volume": "13096730" }, "2010-11-18": { "1. open": "535.9900", "2. high": "543.7800", "3. low": "534.2166", "4. close": "542.5133", "5. volume": "13594270" }, "2010-11-17": { "1. open": "533.5200", "2. high": "534.9133", "3. low": "529.3400", "4. close": "531.7466", "5. volume": "7412454" }, "2010-11-16": { "1. open": "535.2300", "2. high": "535.7366", "3. low": "529.2133", "4. close": "532.2533", "5. volume": "15104100" }, "2010-11-15": { "1. open": "529.4666", "2. high": "537.5733", "3. low": "527.5666", "4. close": "535.2933", "5. volume": "12476330" }, "2010-11-12": { "1. open": "518.0666", "2. high": "531.8733", "3. low": "515.7233", "4. close": "530.2266", "5. volume": "18899070" }, "2010-11-11": { "1. open": "523.7666", "2. high": "524.0833", "3. low": "519.3333", "4. close": "521.2333", "5. volume": "17432280" }, "2010-11-10": { "1. open": "525.0966", "2. high": "526.6800", "3. low": "519.3966", "4. close": "523.3233", "5. volume": "15376160" }, "2010-11-09": { "1. open": "525.2233", "2. high": "529.2766", "3. low": "521.4866", "4. close": "523.5133", "5. volume": "16170760" }, "2010-11-08": { "1. open": "530.6700", "2. high": "532.6333", "3. low": "525.4766", "4. close": "527.4400", "5. volume": "13983140" }, "2010-11-05": { "1. open": "534.5333", "2. high": "536.6233", "3. low": "528.2633", "4. close": "531.5566", "5. volume": "20485590" }, "2010-11-04": { "1. open": "539.9800", "2. high": "543.9066", "3. low": "531.9366", "4. close": "533.2666", "5. volume": "15439910" }, "2010-11-03": { "1. open": "547.2000", "2. high": "548.2766", "3. low": "535.8000", "4. close": "537.1933", "5. volume": "15630720" }, "2010-11-02": { "1. open": "544.3500", "2. high": "550.4300", "3. low": "542.7666", "4. close": "546.9466", "5. volume": "12147510" }, "2010-11-01": { "1. open": "543.7166", "2. high": "546.3766", "3. low": "540.3600", "4. close": "542.7666", "5. volume": "7099533" }, "2010-10-29": { "1. open": "538.3333", "2. high": "543.2100", "3. low": "535.8633", "4. close": "540.6766", "5. volume": "12413340" }, "2010-10-28": { "1. open": "537.5100", "2. high": "543.4000", "3. low": "534.9766", "4. close": "537.0033", "5. volume": "9071968" }, "2010-10-27": { "1. open": "543.2733", "2. high": "544.4133", "3. low": "536.9400", "4. close": "537.0666", "5. volume": "12382030" }, "2010-10-26": { "1. open": "543.9066", "2. high": "548.0233", "3. low": "541.5633", "4. close": "543.3366", "5. volume": "8360147" }, "2010-10-25": { "1. open": "544.5400", "2. high": "548.2766", "3. low": "543.0200", "4. close": "546.1233", "5. volume": "9752005" }, "2010-10-22": { "1. open": "546.2500", "2. high": "546.2500", "3. low": "540.2333", "4. close": "542.7033", "5. volume": "14458850" }, "2010-10-21": { "1. open": "543.5900", "2. high": "549.7333", "3. low": "542.7033", "4. close": "546.3133", "5. volume": "16271270" }, "2010-10-20": { "1. open": "544.7300", "2. high": "549.7333", "3. low": "543.4000", "4. close": "548.0233", "5. volume": "8221807" }, "2010-10-19": { "1. open": "546.0600", "2. high": "550.8733", "3. low": "545.9966", "4. close": "546.3133", "5. volume": "8428310" }, "2010-10-18": { "1. open": "549.1000", "2. high": "552.4566", "3. low": "546.2500", "4. close": "548.4033", "5. volume": "8199023" }, "2010-10-15": { "1. open": "553.5333", "2. high": "556.2566", "3. low": "545.7433", "4. close": "551.1266", "5. volume": "14182580" }, "2010-10-14": { "1. open": "550.9366", "2. high": "553.9133", "3. low": "549.1000", "4. close": "550.0500", "5. volume": "10939670" }, "2010-10-13": { "1. open": "548.7833", "2. high": "552.3933", "3. low": "547.8333", "4. close": "549.6066", "5. volume": "16749340" }, "2010-10-12": { "1. open": "558.2833", "2. high": "559.6766", "3. low": "550.1133", "4. close": "553.6600", "5. volume": "10078590" }, "2010-10-11": { "1. open": "554.1033", "2. high": "556.9533", "3. low": "552.5833", "4. close": "556.8900", "5. volume": "6258794" }, "2010-10-08": { "1. open": "554.1666", "2. high": "557.5866", "3. low": "550.1766", "4. close": "552.7733", "5. volume": "12847410" }, "2010-10-07": { "1. open": "560.4366", "2. high": "560.4366", "3. low": "552.3300", "4. close": "554.8633", "5. volume": "13974380" }, "2010-10-06": { "1. open": "553.4066", "2. high": "559.2966", "3. low": "548.6566", "4. close": "558.1566", "5. volume": "18921230" }, "2010-10-05": { "1. open": "554.7366", "2. high": "554.8000", "3. low": "540.2333", "4. close": "546.2500", "5. volume": "23963400" }, "2010-10-04": { "1. open": "539.6633", "2. high": "547.5800", "3. low": "538.1433", "4. close": "545.1100", "5. volume": "8425223" }, "2010-10-01": { "1. open": "538.5233", "2. high": "546.1866", "3. low": "534.5333", "4. close": "542.2600", "5. volume": "17766260" }, "2010-09-30": { "1. open": "547.8333", "2. high": "550.5566", "3. low": "537.0666", "4. close": "537.0666", "5. volume": "17439120" }, "2010-09-29": { "1. open": "548.4666", "2. high": "551.6966", "3. low": "543.3366", "4. close": "548.7833", "5. volume": "12534110" }, "2010-09-28": { "1. open": "549.6066", "2. high": "551.7600", "3. low": "544.4133", "4. close": "547.5800", "5. volume": "10764200" }, "2010-09-27": { "1. open": "556.3833", "2. high": "558.2200", "3. low": "548.6566", "4. close": "549.7333", "5. volume": "7448656" }, "2010-09-24": { "1. open": "548.9733", "2. high": "558.3466", "3. low": "541.7533", "4. close": "556.0666", "5. volume": "16407860" }, "2010-09-23": { "1. open": "554.9266", "2. high": "555.5600", "3. low": "540.6133", "4. close": "549.3533", "5. volume": "14221620" }, "2010-09-22": { "1. open": "551.8866", "2. high": "553.2166", "3. low": "545.0466", "4. close": "552.1400", "5. volume": "13497130" }, "2010-09-21": { "1. open": "556.8266", "2. high": "556.9533", "3. low": "548.4666", "4. close": "548.4666", "5. volume": "13033960" }, "2010-09-20": { "1. open": "545.6800", "2. high": "557.0800", "3. low": "544.6666", "4. close": "554.1666", "5. volume": "12804280" }, "2010-09-17": { "1. open": "544.6666", "2. high": "551.3800", "3. low": "542.9566", "4. close": "542.9566", "5. volume": "18853370" }, "2010-09-16": { "1. open": "544.6666", "2. high": "545.9333", "3. low": "539.7900", "4. close": "540.6766", "5. volume": "10867260" }, "2010-09-15": { "1. open": "538.7133", "2. high": "545.5533", "3. low": "533.3933", "4. close": "545.5533", "5. volume": "17285630" }, "2010-09-14": { "1. open": "533.5200", "2. high": "537.0666", "3. low": "530.8600", "4. close": "536.1166", "5. volume": "11749650" }, "2010-09-13": { "1. open": "532.8866", "2. high": "538.7133", "3. low": "530.7966", "4. close": "534.7866", "5. volume": "8653160" }, "2010-09-10": { "1. open": "533.0133", "2. high": "534.5333", "3. low": "527.1233", "4. close": "530.2266", "5. volume": "12900990" }, "2010-09-09": { "1. open": "523.7666", "2. high": "531.0500", "3. low": "519.6500", "4. close": "529.4033", "5. volume": "10409830" }, "2010-09-08": { "1. open": "519.3333", "2. high": "526.1733", "3. low": "518.2566", "4. close": "525.3500", "5. volume": "7327829" }, "2010-09-07": { "1. open": "525.0966", "2. high": "525.0966", "3. low": "519.7766", "4. close": "519.9033", "5. volume": "7556178" }, "2010-09-06": { "1. open": "525.6666", "2. high": "527.0600", "3. low": "524.4000", "4. close": "525.4133", "5. volume": "6624954" }, "2010-09-03": { "1. open": "522.7533", "2. high": "526.2366", "3. low": "520.6633", "4. close": "523.4500", "5. volume": "8210013" }, "2010-09-02": { "1. open": "525.9200", "2. high": "525.9200", "3. low": "518.3833", "4. close": "522.1200", "5. volume": "11585350" }, "2010-09-01": { "1. open": "517.1166", "2. high": "527.3766", "3. low": "514.2033", "4. close": "526.8066", "5. volume": "11894120" }, "2010-08-31": { "1. open": "510.9733", "2. high": "516.8000", "3. low": "507.7433", "4. close": "515.4700", "5. volume": "14843960" }, "2010-08-27": { "1. open": "506.8566", "2. high": "516.1666", "3. low": "506.8566", "4. close": "515.0266", "5. volume": "9927592" }, "2010-08-26": { "1. open": "514.2666", "2. high": "514.5200", "3. low": "507.1100", "4. close": "509.0733", "5. volume": "10396020" }, "2010-08-25": { "1. open": "507.9333", "2. high": "511.4800", "3. low": "505.4000", "4. close": "510.0866", "5. volume": "10845670" }, "2010-08-24": { "1. open": "510.2133", "2. high": "511.5433", "3. low": "506.1600", "4. close": "509.8333", "5. volume": "11866980" }, "2010-08-23": { "1. open": "508.8200", "2. high": "512.4933", "3. low": "506.6666", "4. close": "511.6700", "5. volume": "9657892" }, "2010-08-20": { "1. open": "509.2633", "2. high": "511.0366", "3. low": "506.9200", "4. close": "506.9200", "5. volume": "9201939" }, "2010-08-19": { "1. open": "513.3166", "2. high": "516.8000", "3. low": "508.6300", "4. close": "510.0233", "5. volume": "12071070" }, "2010-08-18": { "1. open": "512.8100", "2. high": "514.8366", "3. low": "507.8700", "4. close": "510.7200", "5. volume": "6494710" }, "2010-08-17": { "1. open": "503.2466", "2. high": "512.9366", "3. low": "502.7400", "4. close": "512.3033", "5. volume": "11894710" }, "2010-08-16": { "1. open": "510.5300", "2. high": "510.7200", "3. low": "502.6133", "4. close": "504.7666", "5. volume": "8189376" }, "2010-08-13": { "1. open": "510.8466", "2. high": "512.5566", "3. low": "506.1600", "4. close": "507.9966", "5. volume": "10935980" }, "2010-08-12": { "1. open": "508.1233", "2. high": "511.9866", "3. low": "503.6266", "4. close": "508.4400", "5. volume": "10800020" }, "2010-08-11": { "1. open": "514.9000", "2. high": "515.4700", "3. low": "508.0600", "4. close": "508.3766", "5. volume": "18543370" }, "2010-08-10": { "1. open": "513.0000", "2. high": "515.7233", "3. low": "510.7200", "4. close": "514.5833", "5. volume": "12528340" }, "2010-08-09": { "1. open": "510.5300", "2. high": "516.0400", "3. low": "509.0733", "4. close": "512.3666", "5. volume": "12759430" }, "2010-08-06": { "1. open": "507.2366", "2. high": "510.0233", "3. low": "504.3233", "4. close": "506.6033", "5. volume": "13166920" }, "2010-08-05": { "1. open": "509.0733", "2. high": "509.0733", "3. low": "502.7400", "4. close": "505.9066", "5. volume": "9935155" }, "2010-08-04": { "1. open": "508.4400", "2. high": "508.8200", "3. low": "503.1833", "4. close": "508.1866", "5. volume": "9648797" }, "2010-08-03": { "1. open": "505.5266", "2. high": "508.8833", "3. low": "503.1833", "4. close": "508.5666", "5. volume": "8226465" }, "2010-08-02": { "1. open": "495.7100", "2. high": "505.2733", "3. low": "495.7100", "4. close": "504.8933", "5. volume": "9129836" }, "2010-07-30": { "1. open": "502.0433", "2. high": "506.3500", "3. low": "494.0000", "4. close": "494.8233", "5. volume": "14296940" }, "2010-07-29": { "1. open": "503.7533", "2. high": "506.9200", "3. low": "500.9666", "4. close": "504.4500", "5. volume": "11003750" }, "2010-07-28": { "1. open": "504.3866", "2. high": "504.7666", "3. low": "500.5233", "4. close": "501.6000", "5. volume": "8209334" }, "2010-07-27": { "1. open": "502.7400", "2. high": "503.8800", "3. low": "499.5733", "4. close": "502.0433", "5. volume": "12401160" }, "2010-07-26": { "1. open": "507.7433", "2. high": "508.0600", "3. low": "499.3200", "4. close": "500.8400", "5. volume": "10574980" }, "2010-07-23": { "1. open": "506.5400", "2. high": "506.6033", "3. low": "501.0300", "4. close": "505.2100", "5. volume": "13778480" }, "2010-07-22": { "1. open": "501.6633", "2. high": "507.1100", "3. low": "499.9533", "4. close": "505.6533", "5. volume": "15553730" }, "2010-07-21": { "1. open": "501.6633", "2. high": "507.9333", "3. low": "500.7133", "4. close": "503.8166", "5. volume": "13198480" }, "2010-07-20": { "1. open": "505.9700", "2. high": "506.6666", "3. low": "497.6100", "4. close": "499.1300", "5. volume": "12005320" }, "2010-07-19": { "1. open": "501.9800", "2. high": "508.6933", "3. low": "501.1566", "4. close": "505.1466", "5. volume": "10086060" }, "2010-07-16": { "1. open": "509.7066", "2. high": "513.0000", "3. low": "499.7000", "4. close": "502.2333", "5. volume": "17377380" }, "2010-07-15": { "1. open": "511.5433", "2. high": "515.4700", "3. low": "508.5033", "4. close": "509.5166", "5. volume": "12983880" }, "2010-07-14": { "1. open": "514.2666", "2. high": "515.7866", "3. low": "507.0466", "4. close": "511.4166", "5. volume": "17116370" }, "2010-07-13": { "1. open": "502.2333", "2. high": "512.0500", "3. low": "500.9666", "4. close": "512.0500", "5. volume": "16660260" }, "2010-07-12": { "1. open": "499.0033", "2. high": "501.0300", "3. low": "497.3566", "4. close": "500.7766", "5. volume": "7026958" }, "2010-07-09": { "1. open": "502.5500", "2. high": "504.5133", "3. low": "495.6466", "4. close": "500.3966", "5. volume": "20922060" }, "2010-07-08": { "1. open": "500.3333", "2. high": "504.1966", "3. low": "496.2800", "4. close": "499.0033", "5. volume": "10937060" }, "2010-07-07": { "1. open": "491.7833", "2. high": "497.7366", "3. low": "489.5033", "4. close": "496.7233", "5. volume": "16865340" }, "2010-07-06": { "1. open": "493.1766", "2. high": "496.9766", "3. low": "488.7433", "4. close": "495.2666", "5. volume": "19859810" }, "2010-07-05": { "1. open": "487.4133", "2. high": "494.6333", "3. low": "483.3600", "4. close": "492.7966", "5. volume": "14402890" }, "2010-07-02": { "1. open": "479.9400", "2. high": "487.1600", "3. low": "477.5333", "4. close": "485.0066", "5. volume": "23374770" }, "2010-07-01": { "1. open": "478.0400", "2. high": "486.3366", "3. low": "466.6400", "4. close": "478.1666", "5. volume": "43809840" }, "2010-06-30": { "1. open": "493.2400", "2. high": "496.2166", "3. low": "480.3200", "4. close": "481.3966", "5. volume": "19101760" }, "2010-06-29": { "1. open": "492.4800", "2. high": "497.6100", "3. low": "491.7200", "4. close": "493.8100", "5. volume": "12630620" }, "2010-06-28": { "1. open": "504.5133", "2. high": "506.7933", "3. low": "496.7866", "4. close": "498.8766", "5. volume": "18847090" }, "2010-06-25": { "1. open": "507.1100", "2. high": "509.5166", "3. low": "503.5000", "4. close": "504.9566", "5. volume": "14107430" }, "2010-06-24": { "1. open": "505.0833", "2. high": "510.1500", "3. low": "501.6633", "4. close": "506.6666", "5. volume": "26194260" }, "2010-06-23": { "1. open": "493.4300", "2. high": "504.0066", "3. low": "491.3400", "4. close": "502.2333", "5. volume": "17895200" }, "2010-06-22": { "1. open": "488.0466", "2. high": "502.0433", "3. low": "480.7000", "4. close": "497.8000", "5. volume": "44949750" }, "2010-06-21": { "1. open": "499.0666", "2. high": "501.0933", "3. low": "491.1500", "4. close": "491.5300", "5. volume": "18243510" }, "2010-06-18": { "1. open": "505.0200", "2. high": "505.0200", "3. low": "494.6333", "4. close": "494.9500", "5. volume": "29217660" }, "2010-06-17": { "1. open": "502.6133", "2. high": "504.2600", "3. low": "498.2433", "4. close": "503.3733", "5. volume": "15451380" }, "2010-06-16": { "1. open": "503.6266", "2. high": "505.4633", "3. low": "500.1433", "4. close": "501.6000", "5. volume": "16907490" }, "2010-06-15": { "1. open": "492.7333", "2. high": "506.8566", "3. low": "490.9600", "4. close": "499.7000", "5. volume": "26591190" }, "2010-06-14": { "1. open": "504.1333", "2. high": "505.0200", "3. low": "494.3800", "4. close": "496.0900", "5. volume": "26625800" }, "2010-06-11": { "1. open": "511.1633", "2. high": "511.2266", "3. low": "498.3066", "4. close": "499.3200", "5. volume": "18141860" }, "2010-06-10": { "1. open": "508.3766", "2. high": "510.4666", "3. low": "502.9933", "4. close": "508.6300", "5. volume": "17963970" }, "2010-06-09": { "1. open": "506.6666", "2. high": "510.3400", "3. low": "500.3333", "4. close": "509.7700", "5. volume": "23451900" }, "2010-06-08": { "1. open": "506.6666", "2. high": "510.1500", "3. low": "496.8500", "4. close": "503.3733", "5. volume": "30919590" }, "2010-06-07": { "1. open": "514.5200", "2. high": "523.6400", "3. low": "511.8600", "4. close": "515.6600", "5. volume": "9214989" }, "2010-06-04": { "1. open": "526.8066", "2. high": "529.5300", "3. low": "518.8900", "4. close": "522.1833", "5. volume": "12176040" }, "2010-06-03": { "1. open": "533.1400", "2. high": "533.1400", "3. low": "524.2733", "4. close": "527.6300", "5. volume": "13882330" }, "2010-06-02": { "1. open": "518.9533", "2. high": "525.2233", "3. low": "516.9266", "4. close": "525.2233", "5. volume": "12185150" }, "2010-06-01": { "1. open": "518.8266", "2. high": "523.1333", "3. low": "510.0866", "4. close": "522.7533", "5. volume": "13396300" }, "2010-05-28": { "1. open": "519.0166", "2. high": "523.8933", "3. low": "514.3933", "4. close": "521.3600", "5. volume": "22084220" }, "2010-05-27": { "1. open": "507.7433", "2. high": "515.5333", "3. low": "503.8166", "4. close": "515.5333", "5. volume": "47492000" }, "2010-05-26": { "1. open": "499.8266", "2. high": "510.4666", "3. low": "496.1533", "4. close": "505.4000", "5. volume": "23491060" }, "2010-05-25": { "1. open": "494.1900", "2. high": "502.8666", "3. low": "493.2400", "4. close": "494.0633", "5. volume": "20550840" }, "2010-05-24": { "1. open": "503.5000", "2. high": "509.9600", "3. low": "503.5000", "4. close": "506.6666", "5. volume": "16126910" }, "2010-05-21": { "1. open": "506.6666", "2. high": "512.3666", "3. low": "495.5200", "4. close": "503.7533", "5. volume": "34397300" }, "2010-05-20": { "1. open": "524.4000", "2. high": "527.6933", "3. low": "501.7900", "4. close": "505.3366", "5. volume": "30431150" }, "2010-05-19": { "1. open": "522.6900", "2. high": "529.7200", "3. low": "520.8533", "4. close": "521.4866", "5. volume": "18654940" }, "2010-05-18": { "1. open": "529.7833", "2. high": "532.1266", "3. low": "523.9566", "4. close": "525.4766", "5. volume": "19455690" }, "2010-05-17": { "1. open": "520.6000", "2. high": "533.9000", "3. low": "515.5966", "4. close": "528.0733", "5. volume": "20814090" }, "2010-05-14": { "1. open": "538.3333", "2. high": "540.2333", "3. low": "521.7400", "4. close": "523.0700", "5. volume": "19878680" }, "2010-05-13": { "1. open": "537.9533", "2. high": "540.6133", "3. low": "533.2666", "4. close": "538.0166", "5. volume": "13341200" }, "2010-05-12": { "1. open": "524.4633", "2. high": "535.1666", "3. low": "520.7900", "4. close": "533.3300", "5. volume": "18168690" }, "2010-05-11": { "1. open": "526.0466", "2. high": "530.8600", "3. low": "520.3466", "4. close": "525.9200", "5. volume": "16927690" }, "2010-05-10": { "1. open": "524.0200", "2. high": "534.5966", "3. low": "521.3600", "4. close": "533.0133", "5. volume": "27039960" }, "2010-05-07": { "1. open": "519.3333", "2. high": "527.8200", "3. low": "506.6666", "4. close": "518.1300", "5. volume": "33374670" }, "2010-05-06": { "1. open": "536.5600", "2. high": "541.4366", "3. low": "530.0366", "4. close": "531.7466", "5. volume": "16741940" }, "2010-05-05": { "1. open": "548.5933", "2. high": "548.6566", "3. low": "539.4100", "4. close": "540.7400", "5. volume": "13993390" }, "2010-05-04": { "1. open": "556.5733", "2. high": "559.5500", "3. low": "549.4166", "4. close": "551.2533", "5. volume": "21585000" }, "2010-04-30": { "1. open": "555.2433", "2. high": "557.3333", "3. low": "549.6066", "4. close": "551.1900", "5. volume": "14346830" }, "2010-04-29": { "1. open": "548.4033", "2. high": "556.6366", "3. low": "545.4900", "4. close": "552.7100", "5. volume": "13025750" }, "2010-04-28": { "1. open": "556.4466", "2. high": "558.0933", "3. low": "543.5266", "4. close": "545.4266", "5. volume": "15319110" }, "2010-04-27": { "1. open": "572.7233", "2. high": "576.2066", "3. low": "568.0366", "4. close": "568.2900", "5. volume": "17449700" }, "2010-04-26": { "1. open": "572.5966", "2. high": "575.7633", "3. low": "568.7333", "4. close": "575.5733", "5. volume": "10885780" }, "2010-04-23": { "1. open": "565.0600", "2. high": "574.5600", "3. low": "563.5400", "4. close": "570.8866", "5. volume": "17916850" }, "2010-04-22": { "1. open": "554.8633", "2. high": "562.7166", "3. low": "553.6600", "4. close": "561.5133", "5. volume": "18432480" }, "2010-04-21": { "1. open": "550.4933", "2. high": "557.3966", "3. low": "544.6666", "4. close": "554.8633", "5. volume": "17632630" }, "2010-04-20": { "1. open": "544.6666", "2. high": "554.6733", "3. low": "540.8666", "4. close": "545.9333", "5. volume": "31060570" }, "2010-04-19": { "1. open": "549.1633", "2. high": "555.8766", "3. low": "548.8466", "4. close": "554.1033", "5. volume": "10582460" }, "2010-04-16": { "1. open": "557.9033", "2. high": "561.7033", "3. low": "548.9733", "4. close": "550.5566", "5. volume": "21686140" }, "2010-04-15": { "1. open": "567.6566", "2. high": "567.6566", "3. low": "559.4233", "4. close": "560.7533", "5. volume": "9426726" }, "2010-04-14": { "1. open": "570.0000", "2. high": "570.6333", "3. low": "562.4000", "4. close": "564.9333", "5. volume": "12036170" }, "2010-04-13": { "1. open": "559.2333", "2. high": "570.3166", "3. low": "559.2333", "4. close": "568.7333", "5. volume": "11043320" }, "2010-04-12": { "1. open": "560.3733", "2. high": "565.1233", "3. low": "558.0933", "4. close": "560.7533", "5. volume": "6700344" }, "2010-04-09": { "1. open": "557.3333", "2. high": "560.3100", "3. low": "554.9266", "4. close": "557.5866", "5. volume": "14216380" }, "2010-04-08": { "1. open": "562.6533", "2. high": "564.4266", "3. low": "553.9766", "4. close": "555.1166", "5. volume": "10728120" }, "2010-04-07": { "1. open": "556.3833", "2. high": "565.1866", "3. low": "555.3700", "4. close": "562.3366", "5. volume": "11910210" }, "2010-04-06": { "1. open": "554.3566", "2. high": "559.9300", "3. low": "552.6466", "4. close": "557.3333", "5. volume": "10674390" }, "2010-04-01": { "1. open": "554.0400", "2. high": "557.3333", "3. low": "552.0133", "4. close": "555.4333", "5. volume": "6973706" }, "2010-03-31": { "1. open": "555.5600", "2. high": "557.0166", "3. low": "548.9100", "4. close": "551.5700", "5. volume": "17149400" }, "2010-03-30": { "1. open": "554.1666", "2. high": "560.4366", "3. low": "552.2666", "4. close": "555.0533", "5. volume": "17400160" }, "2010-03-29": { "1. open": "548.8466", "2. high": "556.1300", "3. low": "548.8466", "4. close": "552.0133", "5. volume": "10749310" }, "2010-03-26": { "1. open": "551.3800", "2. high": "553.9766", "3. low": "548.3400", "4. close": "549.9866", "5. volume": "8039313" }, "2010-03-25": { "1. open": "549.8600", "2. high": "554.9900", "3. low": "549.1000", "4. close": "553.0266", "5. volume": "9349571" }, "2010-03-24": { "1. open": "549.6700", "2. high": "551.1900", "3. low": "545.3000", "4. close": "548.2766", "5. volume": "9954978" }, "2010-03-23": { "1. open": "553.5333", "2. high": "556.0666", "3. low": "549.5433", "4. close": "550.3666", "5. volume": "7687031" }, "2010-03-22": { "1. open": "553.4066", "2. high": "556.1933", "3. low": "547.0733", "4. close": "553.1533", "5. volume": "10659090" }, "2010-03-19": { "1. open": "553.5333", "2. high": "557.3333", "3. low": "552.2033", "4. close": "556.3200", "5. volume": "27806950" }, "2010-03-18": { "1. open": "549.1633", "2. high": "556.0666", "3. low": "549.1000", "4. close": "554.1666", "5. volume": "9802610" }, "2010-03-17": { "1. open": "556.6366", "2. high": "556.6366", "3. low": "549.7333", "4. close": "550.6833", "5. volume": "11165080" }, "2010-03-16": { "1. open": "555.6866", "2. high": "558.7266", "3. low": "549.8600", "4. close": "553.5333", "5. volume": "7781102" }, "2010-03-15": { "1. open": "553.8500", "2. high": "557.9666", "3. low": "550.6200", "4. close": "551.5066", "5. volume": "7211162" }, "2010-03-12": { "1. open": "551.0000", "2. high": "556.0666", "3. low": "549.7333", "4. close": "551.5700", "5. volume": "12609740" }, "2010-03-11": { "1. open": "557.0166", "2. high": "557.8400", "3. low": "551.3166", "4. close": "553.3433", "5. volume": "8722286" }, "2010-03-10": { "1. open": "554.8000", "2. high": "559.2333", "3. low": "552.2033", "4. close": "555.0533", "5. volume": "8252731" }, "2010-03-09": { "1. open": "559.5500", "2. high": "559.8666", "3. low": "552.8366", "4. close": "556.4466", "5. volume": "8150652" }, "2010-03-08": { "1. open": "557.2700", "2. high": "559.4866", "3. low": "554.9900", "4. close": "557.6500", "5. volume": "8481655" }, "2010-03-05": { "1. open": "550.1133", "2. high": "555.3700", "3. low": "549.7333", "4. close": "553.7233", "5. volume": "9198552" }, "2010-03-04": { "1. open": "551.1900", "2. high": "554.0400", "3. low": "546.5033", "4. close": "548.7833", "5. volume": "10053210" }, "2010-03-03": { "1. open": "551.0633", "2. high": "556.0666", "3. low": "548.2133", "4. close": "551.6333", "5. volume": "17527890" }, "2010-03-02": { "1. open": "551.0000", "2. high": "554.0400", "3. low": "547.2633", "4. close": "553.3433", "5. volume": "18976250" }, "2010-03-01": { "1. open": "538.3333", "2. high": "550.2400", "3. low": "535.5466", "4. close": "548.5300", "5. volume": "23227310" }, "2010-02-26": { "1. open": "529.0233", "2. high": "533.0133", "3. low": "526.3633", "4. close": "531.6200", "5. volume": "15239610" }, "2010-02-25": { "1. open": "535.6100", "2. high": "536.8766", "3. low": "525.7300", "4. close": "527.1866", "5. volume": "17186720" }, "2010-02-24": { "1. open": "535.0400", "2. high": "536.8766", "3. low": "533.7100", "4. close": "535.0400", "5. volume": "18419030" }, "2010-02-23": { "1. open": "536.0533", "2. high": "538.6500", "3. low": "531.3666", "4. close": "533.5833", "5. volume": "11674970" }, "2010-02-22": { "1. open": "540.9300", "2. high": "543.6533", "3. low": "534.8500", "4. close": "535.2300", "5. volume": "10387300" }, "2010-02-19": { "1. open": "542.9566", "2. high": "545.7433", "3. low": "537.4466", "4. close": "541.7533", "5. volume": "25063530" }, "2010-02-18": { "1. open": "543.1466", "2. high": "544.6666", "3. low": "540.2966", "4. close": "544.6666", "5. volume": "10641770" }, "2010-02-17": { "1. open": "542.9566", "2. high": "542.9566", "3. low": "535.0400", "4. close": "541.5633", "5. volume": "13502860" }, "2010-02-16": { "1. open": "537.7000", "2. high": "540.2966", "3. low": "533.7100", "4. close": "540.2966", "5. volume": "9836423" }, "2010-02-15": { "1. open": "539.5366", "2. high": "541.5000", "3. low": "536.1166", "4. close": "536.8133", "5. volume": "6935798" }, "2010-02-12": { "1. open": "534.5966", "2. high": "539.7900", "3. low": "532.0000", "4. close": "537.0666", "5. volume": "11510720" }, "2010-02-11": { "1. open": "529.9733", "2. high": "534.9133", "3. low": "527.6933", "4. close": "533.5833", "5. volume": "14109910" }, "2010-02-10": { "1. open": "531.9366", "2. high": "533.9633", "3. low": "526.9333", "4. close": "529.2133", "5. volume": "8994378" }, "2010-02-09": { "1. open": "523.7666", "2. high": "530.1000", "3. low": "522.7533", "4. close": "528.1366", "5. volume": "10793590" }, "2010-02-08": { "1. open": "518.8266", "2. high": "528.5166", "3. low": "518.8266", "4. close": "524.6533", "5. volume": "8761815" }, "2010-02-05": { "1. open": "529.2766", "2. high": "532.0633", "3. low": "518.8900", "4. close": "520.2833", "5. volume": "16100360" }, "2010-02-04": { "1. open": "540.0433", "2. high": "540.8666", "3. low": "526.4266", "4. close": "530.5433", "5. volume": "14878870" }, "2010-02-03": { "1. open": "540.8033", "2. high": "545.1733", "3. low": "537.7633", "4. close": "540.0433", "5. volume": "12155380" }, "2010-02-02": { "1. open": "535.3566", "2. high": "541.2466", "3. low": "533.7100", "4. close": "541.2466", "5. volume": "15513780" }, "2010-02-01": { "1. open": "536.8766", "2. high": "536.8766", "3. low": "533.2666", "4. close": "534.9133", "5. volume": "21066820" }, "2010-01-29": { "1. open": "537.0033", "2. high": "550.3033", "3. low": "534.0900", "4. close": "539.0300", "5. volume": "27018240" }, "2010-01-28": { "1. open": "537.5733", "2. high": "539.3466", "3. low": "530.8600", "4. close": "534.0266", "5. volume": "16995540" }, "2010-01-27": { "1. open": "529.4666", "2. high": "535.0400", "3. low": "526.8700", "4. close": "533.5200", "5. volume": "14681890" }, "2010-01-26": { "1. open": "525.6666", "2. high": "532.5700", "3. low": "521.8666", "4. close": "530.6066", "5. volume": "11593930" }, "2010-01-25": { "1. open": "532.0000", "2. high": "533.3933", "3. low": "526.5533", "4. close": "526.5533", "5. volume": "9649736" }, "2010-01-22": { "1. open": "530.5433", "2. high": "536.0533", "3. low": "530.5433", "4. close": "534.2166", "5. volume": "13572980" }, "2010-01-21": { "1. open": "541.8800", "2. high": "543.1466", "3. low": "532.1266", "4. close": "533.2033", "5. volume": "12031720" }, "2010-01-20": { "1. open": "543.5900", "2. high": "547.0733", "3. low": "537.0666", "4. close": "539.2200", "5. volume": "9584715" }, "2010-01-19": { "1. open": "541.2466", "2. high": "548.8466", "3. low": "536.0533", "4. close": "545.9966", "5. volume": "10447710" }, "2010-01-18": { "1. open": "538.1433", "2. high": "544.9200", "3. low": "538.0166", "4. close": "540.2333", "5. volume": "9445507" }, "2010-01-15": { "1. open": "530.9866", "2. high": "539.6000", "3. low": "530.9866", "4. close": "535.4833", "5. volume": "22802400" }, "2010-01-14": { "1. open": "534.5333", "2. high": "535.7366", "3. low": "528.3900", "4. close": "531.1766", "5. volume": "8804407" }, "2010-01-13": { "1. open": "529.4666", "2. high": "540.1700", "3. low": "529.0233", "4. close": "533.2666", "5. volume": "10215550" }, "2010-01-12": { "1. open": "542.1333", "2. high": "544.5400", "3. low": "529.3400", "4. close": "533.2666", "5. volume": "34775890" }, "2010-01-11": { "1. open": "527.5666", "2. high": "533.2666", "3. low": "527.1866", "4. close": "529.2766", "5. volume": "16614670" }, "2010-01-08": { "1. open": "521.5500", "2. high": "526.8700", "3. low": "520.0300", "4. close": "526.8700", "5. volume": "16293950" }, "2010-01-07": { "1. open": "522.6266", "2. high": "529.6566", "3. low": "521.6766", "4. close": "521.8666", "5. volume": "13978620" }, "2010-01-06": { "1. open": "533.2033", "2. high": "533.6466", "3. low": "518.9533", "4. close": "521.9300", "5. volume": "25619230" }, "2010-01-05": { "1. open": "536.6866", "2. high": "536.9400", "3. low": "529.7833", "4. close": "532.5700", "5. volume": "13344510" }, "2010-01-04": { "1. open": "542.0066", "2. high": "545.8066", "3. low": "538.5233", "4. close": "542.6400", "5. volume": "6520205" }, "2009-12-31": { "1. open": "538.5233", "2. high": "542.1333", "3. low": "536.7500", "4. close": "542.1333", "5. volume": "1939873" }, "2009-12-30": { "1. open": "543.1466", "2. high": "544.6033", "3. low": "534.5333", "4. close": "535.8000", "5. volume": "2897448" }, "2009-12-29": { "1. open": "541.1833", "2. high": "550.3033", "3. low": "541.1833", "4. close": "541.7533", "5. volume": "6864446" }, "2009-12-24": { "1. open": "526.4266", "2. high": "544.6666", "3. low": "523.5133", "4. close": "540.8033", "5. volume": "4028567" }, "2009-12-23": { "1. open": "532.0000", "2. high": "535.1666", "3. low": "528.1366", "4. close": "529.2133", "5. volume": "5133176" }, "2009-12-22": { "1. open": "527.3766", "2. high": "534.5966", "3. low": "527.2500", "4. close": "529.4666", "5. volume": "6704144" }, "2009-12-21": { "1. open": "515.5333", "2. high": "528.5800", "3. low": "514.4566", "4. close": "527.5666", "5. volume": "7508316" }, "2009-12-18": { "1. open": "520.5366", "2. high": "529.4666", "3. low": "514.2666", "4. close": "515.0900", "5. volume": "27694140" }, "2009-12-17": { "1. open": "528.2000", "2. high": "531.8733", "3. low": "519.3333", "4. close": "519.3333", "5. volume": "13272990" }, "2009-12-16": { "1. open": "531.3666", "2. high": "532.0000", "3. low": "525.9200", "4. close": "528.2000", "5. volume": "8662160" }, "2009-12-15": { "1. open": "531.3033", "2. high": "532.7600", "3. low": "525.7933", "4. close": "528.8333", "5. volume": "12647350" }, "2009-12-14": { "1. open": "533.1400", "2. high": "533.9633", "3. low": "525.0333", "4. close": "529.7833", "5. volume": "10257190" }, "2009-12-11": { "1. open": "532.0000", "2. high": "535.2933", "3. low": "528.0100", "4. close": "528.0100", "5. volume": "13587000" }, "2009-12-10": { "1. open": "522.9433", "2. high": "533.3933", "3. low": "522.9433", "4. close": "530.7333", "5. volume": "15437640" }, "2009-12-09": { "1. open": "539.7266", "2. high": "539.7266", "3. low": "524.4000", "4. close": "525.2233", "5. volume": "20060370" }, "2009-12-08": { "1. open": "538.4600", "2. high": "546.2500", "3. low": "534.5333", "4. close": "538.9033", "5. volume": "21725330" }, "2009-12-07": { "1. open": "546.3766", "2. high": "553.5966", "3. low": "544.6666", "4. close": "551.8233", "5. volume": "13257500" }, "2009-12-04": { "1. open": "544.5400", "2. high": "549.5433", "3. low": "538.4600", "4. close": "548.9733", "5. volume": "12044330" }, "2009-12-03": { "1. open": "543.4000", "2. high": "545.6800", "3. low": "539.9166", "4. close": "543.3366", "5. volume": "11952700" }, "2009-12-02": { "1. open": "541.3100", "2. high": "543.2100", "3. low": "537.0666", "4. close": "539.7900", "5. volume": "9244610" }, "2009-12-01": { "1. open": "536.3066", "2. high": "540.1066", "3. low": "532.1266", "4. close": "540.1066", "5. volume": "16337460" }, "2009-11-30": { "1. open": "541.8800", "2. high": "543.4000", "3. low": "532.1266", "4. close": "535.8000", "5. volume": "15148780" }, "2009-11-27": { "1. open": "538.3966", "2. high": "546.3133", "3. low": "535.6733", "4. close": "543.4000", "5. volume": "14323470" }, "2009-11-26": { "1. open": "550.6833", "2. high": "550.6833", "3. low": "542.1333", "4. close": "543.7800", "5. volume": "17117300" }, "2009-11-25": { "1. open": "545.4900", "2. high": "551.6966", "3. low": "541.5633", "4. close": "550.6833", "5. volume": "14836450" }, "2009-11-24": { "1. open": "539.4733", "2. high": "545.2366", "3. low": "538.5866", "4. close": "542.5766", "5. volume": "9934413" }, "2009-11-23": { "1. open": "535.2933", "2. high": "544.6666", "3. low": "533.4566", "4. close": "541.3100", "5. volume": "12387470" }, "2009-11-20": { "1. open": "538.0800", "2. high": "538.9666", "3. low": "531.1766", "4. close": "532.6333", "5. volume": "21025660" }, "2009-11-19": { "1. open": "537.2566", "2. high": "541.6266", "3. low": "533.6466", "4. close": "538.0800", "5. volume": "17562220" }, "2009-11-18": { "1. open": "549.7333", "2. high": "549.7333", "3. low": "534.8500", "4. close": "536.2433", "5. volume": "17293830" }, "2009-11-17": { "1. open": "541.1833", "2. high": "547.4533", "3. low": "540.8666", "4. close": "545.7433", "5. volume": "16500460" }, "2009-11-16": { "1. open": "539.6633", "2. high": "546.5666", "3. low": "536.3700", "4. close": "543.4000", "5. volume": "12460910" }, "2009-11-13": { "1. open": "536.3066", "2. high": "542.0066", "3. low": "534.3433", "4. close": "539.2833", "5. volume": "11339160" }, "2009-11-12": { "1. open": "529.5300", "2. high": "544.6666", "3. low": "529.5300", "4. close": "538.3333", "5. volume": "20017660" }, "2009-11-11": { "1. open": "530.7333", "2. high": "535.6100", "3. low": "527.6300", "4. close": "530.3533", "5. volume": "12073570" }, "2009-11-10": { "1. open": "532.0000", "2. high": "534.2800", "3. low": "524.5900", "4. close": "525.0966", "5. volume": "12698060" }, "2009-11-09": { "1. open": "532.1266", "2. high": "534.3433", "3. low": "525.8566", "4. close": "530.5433", "5. volume": "13848510" }, "2009-11-06": { "1. open": "529.4666", "2. high": "530.3533", "3. low": "524.3366", "4. close": "529.4666", "5. volume": "10242920" }, "2009-11-05": { "1. open": "514.7100", "2. high": "533.5833", "3. low": "514.7100", "4. close": "530.3533", "5. volume": "21417920" }, "2009-11-04": { "1. open": "519.2066", "2. high": "524.3366", "3. low": "514.2666", "4. close": "518.0666", "5. volume": "15137570" }, "2009-11-03": { "1. open": "513.0000", "2. high": "521.2333", "3. low": "507.9966", "4. close": "520.3466", "5. volume": "28184750" }, "2009-11-02": { "1. open": "515.7233", "2. high": "518.8900", "3. low": "510.7200", "4. close": "518.0033", "5. volume": "18841000" }, "2009-10-30": { "1. open": "518.0033", "2. high": "522.3733", "3. low": "512.3666", "4. close": "515.9766", "5. volume": "31063720" }, "2009-10-29": { "1. open": "511.7333", "2. high": "516.8000", "3. low": "503.6900", "4. close": "515.9766", "5. volume": "35587950" }, "2009-10-28": { "1. open": "501.4100", "2. high": "512.8733", "3. low": "494.8866", "4. close": "510.9733", "5. volume": "30683780" }, "2009-10-27": { "1. open": "493.9366", "2. high": "504.5133", "3. low": "489.1866", "4. close": "501.4100", "5. volume": "16975070" }, "2009-10-26": { "1. open": "494.3800", "2. high": "499.2566", "3. low": "489.3133", "4. close": "491.4666", "5. volume": "8377199" }, "2009-10-23": { "1. open": "494.6333", "2. high": "503.0566", "3. low": "493.1133", "4. close": "493.6200", "5. volume": "11828620" }, "2009-10-22": { "1. open": "493.8733", "2. high": "496.8500", "3. low": "488.9966", "4. close": "492.4800", "5. volume": "12261620" }, "2009-10-21": { "1. open": "495.2666", "2. high": "501.4100", "3. low": "492.4800", "4. close": "497.1033", "5. volume": "26972990" }, "2009-10-20": { "1. open": "479.4333", "2. high": "488.9333", "3. low": "478.9266", "4. close": "485.7666", "5. volume": "14504440" }, "2009-10-19": { "1. open": "478.1666", "2. high": "483.0433", "3. low": "476.4566", "4. close": "480.2566", "5. volume": "8240147" }, "2009-10-16": { "1. open": "485.0066", "2. high": "486.4000", "3. low": "477.5333", "4. close": "478.1666", "5. volume": "19072150" }, "2009-10-15": { "1. open": "476.1400", "2. high": "488.3000", "3. low": "467.9066", "4. close": "481.5866", "5. volume": "26616940" }, "2009-10-14": { "1. open": "479.4333", "2. high": "480.3200", "3. low": "470.9466", "4. close": "473.7333", "5. volume": "18331330" }, "2009-10-13": { "1. open": "485.2600", "2. high": "487.6666", "3. low": "476.5200", "4. close": "479.4333", "5. volume": "26010540" }, "2009-10-12": { "1. open": "491.3400", "2. high": "493.2400", "3. low": "486.7800", "4. close": "487.7933", "5. volume": "9690694" }, "2009-10-09": { "1. open": "488.5533", "2. high": "490.2000", "3. low": "485.1333", "4. close": "488.9333", "5. volume": "12936710" }, "2009-10-08": { "1. open": "486.4000", "2. high": "491.3400", "3. low": "483.2333", "4. close": "488.9333", "5. volume": "16710880" }, "2009-10-07": { "1. open": "493.1133", "2. high": "493.1133", "3. low": "482.7266", "4. close": "483.7400", "5. volume": "28719390" }, "2009-10-06": { "1. open": "488.9333", "2. high": "503.5000", "3. low": "486.9066", "4. close": "494.8866", "5. volume": "44808980" }, "2009-10-05": { "1. open": "496.5333", "2. high": "497.8000", "3. low": "486.5266", "4. close": "495.7733", "5. volume": "22470690" }, "2009-10-02": { "1. open": "492.7333", "2. high": "495.6466", "3. low": "487.6666", "4. close": "494.0000", "5. volume": "15107340" }, "2009-10-01": { "1. open": "504.1333", "2. high": "507.4266", "3. low": "496.1533", "4. close": "498.6866", "5. volume": "21517030" }, "2009-09-30": { "1. open": "504.6400", "2. high": "508.8200", "3. low": "501.2200", "4. close": "506.1600", "5. volume": "16295760" }, "2009-09-29": { "1. open": "497.9266", "2. high": "502.6133", "3. low": "493.3666", "4. close": "502.1066", "5. volume": "13100310" }, "2009-09-28": { "1. open": "492.8600", "2. high": "499.1933", "3. low": "485.6400", "4. close": "497.4200", "5. volume": "13312020" }, "2009-09-25": { "1. open": "494.7600", "2. high": "495.5200", "3. low": "489.4400", "4. close": "490.3266", "5. volume": "13364530" }, "2009-09-24": { "1. open": "501.6000", "2. high": "501.6000", "3. low": "491.4666", "4. close": "493.6200", "5. volume": "17536850" }, "2009-09-23": { "1. open": "494.5066", "2. high": "502.8666", "3. low": "488.6800", "4. close": "501.4733", "5. volume": "22809270" }, "2009-09-22": { "1. open": "499.7000", "2. high": "503.8800", "3. low": "492.1000", "4. close": "492.9866", "5. volume": "9499468" }, "2009-09-21": { "1. open": "503.2466", "2. high": "503.2466", "3. low": "496.2800", "4. close": "501.0933", "5. volume": "9030773" }, "2009-09-18": { "1. open": "492.3533", "2. high": "503.6266", "3. low": "488.5533", "4. close": "501.0933", "5. volume": "27524380" }, "2009-09-17": { "1. open": "499.5733", "2. high": "499.5733", "3. low": "489.9466", "4. close": "491.4666", "5. volume": "13469150" }, "2009-09-16": { "1. open": "494.7600", "2. high": "497.9266", "3. low": "491.2133", "4. close": "492.7333", "5. volume": "18844770" }, "2009-09-15": { "1. open": "492.8600", "2. high": "497.2933", "3. low": "489.1866", "4. close": "495.9000", "5. volume": "19005550" }, "2009-09-14": { "1. open": "485.7666", "2. high": "493.1133", "3. low": "482.9800", "4. close": "490.8333", "5. volume": "11225540" }, "2009-09-11": { "1. open": "482.2200", "2. high": "493.2400", "3. low": "480.8266", "4. close": "488.8066", "5. volume": "17380240" }, "2009-09-10": { "1. open": "483.9933", "2. high": "485.5133", "3. low": "475.2533", "4. close": "479.3066", "5. volume": "11033910" }, "2009-09-09": { "1. open": "474.6200", "2. high": "485.2600", "3. low": "474.1133", "4. close": "482.9800", "5. volume": "12506380" }, "2009-09-08": { "1. open": "479.9400", "2. high": "482.0933", "3. low": "476.3933", "4. close": "477.0266", "5. volume": "13444690" }, "2009-09-07": { "1. open": "474.3666", "2. high": "481.2066", "3. low": "471.0733", "4. close": "477.5333", "5. volume": "10154570" }, "2009-09-04": { "1. open": "469.3000", "2. high": "473.4800", "3. low": "466.0066", "4. close": "471.2000", "5. volume": "10744660" }, "2009-09-03": { "1. open": "470.0600", "2. high": "474.8733", "3. low": "467.4000", "4. close": "468.4133", "5. volume": "10528820" }, "2009-09-02": { "1. open": "467.2733", "2. high": "471.2000", "3. low": "464.6133", "4. close": "469.9333", "5. volume": "13928000" }, "2009-09-01": { "1. open": "478.8000", "2. high": "479.9400", "3. low": "463.9800", "4. close": "465.3733", "5. volume": "18472880" }, "2009-08-28": { "1. open": "477.4066", "2. high": "481.2066", "3. low": "475.1266", "4. close": "476.1400", "5. volume": "20491570" }, "2009-08-27": { "1. open": "472.0866", "2. high": "477.9133", "3. low": "469.0466", "4. close": "475.2533", "5. volume": "16753420" }, "2009-08-26": { "1. open": "469.9333", "2. high": "472.4666", "3. low": "467.4000", "4. close": "471.0733", "5. volume": "15890510" }, "2009-08-25": { "1. open": "469.9333", "2. high": "474.8733", "3. low": "467.5266", "4. close": "468.4133", "5. volume": "18644780" }, "2009-08-24": { "1. open": "470.5666", "2. high": "472.3400", "3. low": "463.3466", "4. close": "471.3266", "5. volume": "14435770" }, "2009-08-21": { "1. open": "461.0666", "2. high": "470.8200", "3. low": "459.8000", "4. close": "468.1600", "5. volume": "21123210" }, "2009-08-20": { "1. open": "462.9666", "2. high": "467.4000", "3. low": "460.8133", "4. close": "462.2066", "5. volume": "12944560" }, "2009-08-19": { "1. open": "458.1533", "2. high": "462.0800", "3. low": "457.5200", "4. close": "460.1800", "5. volume": "11402870" }, "2009-08-18": { "1. open": "465.1200", "2. high": "466.6400", "3. low": "458.4066", "4. close": "460.5600", "5. volume": "12013310" }, "2009-08-17": { "1. open": "461.7000", "2. high": "464.8666", "3. low": "457.7733", "4. close": "462.7133", "5. volume": "8650618" }, "2009-08-14": { "1. open": "470.0600", "2. high": "472.9733", "3. low": "460.3066", "4. close": "461.7000", "5. volume": "16446710" }, "2009-08-13": { "1. open": "467.9066", "2. high": "473.9866", "3. low": "464.3600", "4. close": "471.0733", "5. volume": "14055090" }, "2009-08-12": { "1. open": "467.2733", "2. high": "472.9733", "3. low": "461.9533", "4. close": "468.2866", "5. volume": "23497010" }, "2009-08-11": { "1. open": "462.4600", "2. high": "465.2466", "3. low": "459.0400", "4. close": "461.8266", "5. volume": "14583930" }, "2009-08-10": { "1. open": "469.4266", "2. high": "469.5533", "3. low": "462.3333", "4. close": "463.6000", "5. volume": "7958494" }, "2009-08-07": { "1. open": "466.5133", "2. high": "470.5666", "3. low": "462.0800", "4. close": "468.9200", "5. volume": "10853930" }, "2009-08-06": { "1. open": "470.1866", "2. high": "473.4800", "3. low": "464.8666", "4. close": "466.7666", "5. volume": "11527740" }, "2009-08-05": { "1. open": "465.3733", "2. high": "474.2400", "3. low": "463.8533", "4. close": "469.4266", "5. volume": "13737210" }, "2009-08-04": { "1. open": "461.1933", "2. high": "464.8666", "3. low": "458.7866", "4. close": "463.7266", "5. volume": "10686090" }, "2009-08-03": { "1. open": "467.0200", "2. high": "467.0200", "3. low": "461.1933", "4. close": "461.9533", "5. volume": "14707690" }, "2009-07-31": { "1. open": "474.3666", "2. high": "476.2666", "3. low": "464.2333", "4. close": "465.5000", "5. volume": "13808290" }, "2009-07-30": { "1. open": "472.5933", "2. high": "475.6333", "3. low": "471.0733", "4. close": "475.0000", "5. volume": "15868010" }, "2009-07-29": { "1. open": "468.7933", "2. high": "474.6200", "3. low": "467.4000", "4. close": "472.0866", "5. volume": "18540340" }, "2009-07-28": { "1. open": "466.1333", "2. high": "468.9200", "3. low": "464.3600", "4. close": "468.5400", "5. volume": "6923402" }, "2009-07-27": { "1. open": "466.5133", "2. high": "468.6666", "3. low": "458.2800", "4. close": "464.6133", "5. volume": "10085840" }, "2009-07-24": { "1. open": "466.2600", "2. high": "468.7933", "3. low": "460.6866", "4. close": "466.6400", "5. volume": "13673810" }, "2009-07-23": { "1. open": "473.4800", "2. high": "474.8733", "3. low": "464.8666", "4. close": "468.6666", "5. volume": "15693550" }, "2009-07-22": { "1. open": "474.6200", "2. high": "476.6466", "3. low": "471.0733", "4. close": "474.3666", "5. volume": "11137100" }, "2009-07-21": { "1. open": "476.2666", "2. high": "480.1933", "3. low": "472.8466", "4. close": "475.0000", "5. volume": "18162350" }, "2009-07-20": { "1. open": "474.8733", "2. high": "475.0000", "3. low": "465.6266", "4. close": "468.6666", "5. volume": "12012770" }, "2009-07-17": { "1. open": "467.9066", "2. high": "474.7466", "3. low": "465.8800", "4. close": "472.4666", "5. volume": "20865040" }, "2009-07-16": { "1. open": "460.8133", "2. high": "467.1466", "3. low": "459.0400", "4. close": "465.5000", "5. volume": "10641390" }, "2009-07-15": { "1. open": "455.4933", "2. high": "461.7000", "3. low": "453.4666", "4. close": "461.1933", "5. volume": "12543390" }, "2009-07-14": { "1. open": "457.3933", "2. high": "461.0666", "3. low": "451.5666", "4. close": "455.3666", "5. volume": "13223070" }, "2009-07-13": { "1. open": "454.7333", "2. high": "461.9533", "3. low": "450.0466", "4. close": "459.6733", "5. volume": "13929820" }, "2009-07-10": { "1. open": "441.9400", "2. high": "456.5066", "3. low": "441.4333", "4. close": "452.7066", "5. volume": "18701770" }, "2009-07-09": { "1. open": "444.6000", "2. high": "447.2600", "3. low": "440.2933", "4. close": "441.6866", "5. volume": "9469444" }, "2009-07-08": { "1. open": "441.5600", "2. high": "447.0066", "3. low": "441.4333", "4. close": "442.3200", "5. volume": "10335090" }, "2009-07-07": { "1. open": "443.7133", "2. high": "447.0066", "3. low": "440.0400", "4. close": "443.5866", "5. volume": "11032790" }, "2009-07-06": { "1. open": "443.3333", "2. high": "444.3466", "3. low": "440.1666", "4. close": "441.4333", "5. volume": "17193580" }, "2009-07-03": { "1. open": "445.4866", "2. high": "448.1466", "3. low": "440.9266", "4. close": "443.9666", "5. volume": "5703731" }, "2009-07-02": { "1. open": "456.8866", "2. high": "458.2800", "3. low": "443.9666", "4. close": "443.9666", "5. volume": "11691960" }, "2009-07-01": { "1. open": "450.1733", "2. high": "459.4200", "3. low": "447.7666", "4. close": "456.1266", "5. volume": "13156230" }, "2009-06-30": { "1. open": "455.7466", "2. high": "455.7466", "3. low": "444.0933", "4. close": "447.8933", "5. volume": "22658020" }, "2009-06-29": { "1. open": "447.2600", "2. high": "455.8733", "3. low": "447.2600", "4. close": "453.4666", "5. volume": "10188460" }, "2009-06-26": { "1. open": "456.0000", "2. high": "458.6600", "3. low": "447.2600", "4. close": "449.5400", "5. volume": "10935820" }, "2009-06-25": { "1. open": "450.5533", "2. high": "455.2400", "3. low": "449.6666", "4. close": "454.6066", "5. volume": "10595590" }, "2009-06-24": { "1. open": "459.0400", "2. high": "461.5733", "3. low": "449.4133", "4. close": "452.5800", "5. volume": "19099100" }, "2009-06-23": { "1. open": "451.5666", "2. high": "460.0533", "3. low": "449.6666", "4. close": "459.2933", "5. volume": "15981350" }, "2009-06-22": { "1. open": "455.7466", "2. high": "455.7466", "3. low": "449.0333", "4. close": "451.5666", "5. volume": "15853170" }, "2009-06-19": { "1. open": "450.0466", "2. high": "458.9133", "3. low": "445.9933", "4. close": "455.6200", "5. volume": "28203260" }, "2009-06-18": { "1. open": "453.4666", "2. high": "453.8466", "3. low": "442.9533", "4. close": "450.3000", "5. volume": "14419060" }, "2009-06-17": { "1. open": "449.6666", "2. high": "454.3533", "3. low": "445.9933", "4. close": "450.6800", "5. volume": "23019850" }, "2009-06-16": { "1. open": "453.4666", "2. high": "463.9800", "3. low": "449.5400", "4. close": "458.0266", "5. volume": "22512580" }, "2009-06-15": { "1. open": "457.7733", "2. high": "460.6866", "3. low": "447.7666", "4. close": "451.0600", "5. volume": "17163950" }, "2009-06-12": { "1. open": "457.7733", "2. high": "463.0933", "3. low": "457.5200", "4. close": "461.7000", "5. volume": "12452000" }, "2009-06-11": { "1. open": "452.5800", "2. high": "463.4733", "3. low": "449.9200", "4. close": "460.1800", "5. volume": "15685620" }, "2009-06-10": { "1. open": "458.9133", "2. high": "464.1066", "3. low": "451.0600", "4. close": "452.9600", "5. volume": "14969880" }, "2009-06-09": { "1. open": "456.0000", "2. high": "463.7266", "3. low": "453.4666", "4. close": "456.6333", "5. volume": "10074310" }, "2009-06-08": { "1. open": "458.6600", "2. high": "460.3066", "3. low": "450.5533", "4. close": "457.9000", "5. volume": "8640955" }, "2009-06-05": { "1. open": "461.9533", "2. high": "467.4000", "3. low": "458.0266", "4. close": "460.4333", "5. volume": "14702430" }, "2009-06-04": { "1. open": "449.0333", "2. high": "460.4333", "3. low": "446.7533", "4. close": "457.0133", "5. volume": "15373180" }, "2009-06-03": { "1. open": "448.6533", "2. high": "454.2266", "3. low": "444.8533", "4. close": "447.5133", "5. volume": "15220100" }, "2009-06-02": { "1. open": "456.6333", "2. high": "457.3933", "3. low": "444.8533", "4. close": "446.3733", "5. volume": "19473900" }, "2009-06-01": { "1. open": "467.5266", "2. high": "467.6533", "3. low": "452.5800", "4. close": "455.1133", "5. volume": "16709600" }, "2009-05-29": { "1. open": "471.3266", "2. high": "474.1133", "3. low": "461.0666", "4. close": "462.2066", "5. volume": "18797750" }, "2009-05-28": { "1. open": "467.4000", "2. high": "470.5666", "3. low": "461.9533", "4. close": "466.6400", "5. volume": "18576160" }, "2009-05-27": { "1. open": "459.5466", "2. high": "475.7600", "3. low": "457.7733", "4. close": "473.2266", "5. volume": "24569900" }, "2009-05-26": { "1. open": "442.1933", "2. high": "465.7533", "3. low": "439.9133", "4. close": "460.1800", "5. volume": "20930780" }, "2009-05-22": { "1. open": "439.6600", "2. high": "448.4000", "3. low": "437.0000", "4. close": "444.4733", "5. volume": "28304910" }, "2009-05-21": { "1. open": "448.9066", "2. high": "451.4400", "3. low": "437.8866", "4. close": "441.1800", "5. volume": "12293460" }, "2009-05-20": { "1. open": "450.3000", "2. high": "454.7333", "3. low": "447.6400", "4. close": "451.0600", "5. volume": "28079060" }, "2009-05-19": { "1. open": "452.8333", "2. high": "455.7466", "3. low": "444.7266", "4. close": "450.6800", "5. volume": "16046010" }, "2009-05-18": { "1. open": "449.5400", "2. high": "458.5333", "3. low": "445.6133", "4. close": "455.7466", "5. volume": "13298230" }, "2009-05-15": { "1. open": "453.5933", "2. high": "453.5933", "3. low": "444.3466", "4. close": "450.1733", "5. volume": "27094100" }, "2009-05-14": { "1. open": "447.7666", "2. high": "451.3133", "3. low": "443.8400", "4. close": "449.6666", "5. volume": "18132710" }, "2009-05-13": { "1. open": "449.9200", "2. high": "452.7066", "3. low": "443.8400", "4. close": "447.0066", "5. volume": "50534680" }, "2009-05-12": { "1. open": "430.5400", "2. high": "449.6666", "3. low": "429.9066", "4. close": "446.5000", "5. volume": "32519130" }, "2009-05-11": { "1. open": "442.0666", "2. high": "442.1933", "3. low": "428.0066", "4. close": "430.6666", "5. volume": "27335240" }, "2009-05-08": { "1. open": "443.0800", "2. high": "446.3733", "3. low": "439.7866", "4. close": "440.6733", "5. volume": "18282020" }, "2009-05-07": { "1. open": "439.4066", "2. high": "448.1466", "3. low": "432.9466", "4. close": "437.0000", "5. volume": "24534250" }, "2009-05-06": { "1. open": "426.4866", "2. high": "441.1800", "3. low": "426.4866", "4. close": "437.1266", "5. volume": "19965010" }, "2009-05-05": { "1. open": "433.8333", "2. high": "437.7600", "3. low": "422.6866", "4. close": "428.6400", "5. volume": "29401140" }, "2009-05-01": { "1. open": "426.6133", "2. high": "432.6933", "3. low": "423.3200", "4. close": "431.3000", "5. volume": "21795100" }, "2009-04-30": { "1. open": "439.4066", "2. high": "439.4066", "3. low": "424.4600", "4. close": "427.1200", "5. volume": "20377540" }, "2009-04-29": { "1. open": "433.2000", "2. high": "435.3533", "3. low": "425.9800", "4. close": "434.4666", "5. volume": "30706740" }, "2009-04-28": { "1. open": "446.1200", "2. high": "447.2600", "3. low": "438.7733", "4. close": "440.6733", "5. volume": "24630000" }, "2009-04-27": { "1. open": "445.8666", "2. high": "452.3266", "3. low": "443.9666", "4. close": "448.5266", "5. volume": "16742420" }, "2009-04-24": { "1. open": "456.0000", "2. high": "456.0000", "3. low": "444.4733", "4. close": "450.1733", "5. volume": "23774040" }, "2009-04-23": { "1. open": "439.5333", "2. high": "457.0133", "3. low": "438.7733", "4. close": "452.2000", "5. volume": "21744940" }, "2009-04-22": { "1. open": "440.2933", "2. high": "447.2600", "3. low": "439.0266", "4. close": "444.9800", "5. volume": "26795020" }, "2009-04-21": { "1. open": "428.1333", "2. high": "447.5133", "3. low": "426.2333", "4. close": "441.1800", "5. volume": "45609430" }, "2009-04-20": { "1. open": "418.0000", "2. high": "428.3866", "3. low": "416.7333", "4. close": "420.6600", "5. volume": "18970680" }, "2009-04-17": { "1. open": "430.5400", "2. high": "434.0866", "3. low": "416.8600", "4. close": "417.8733", "5. volume": "27160630" }, "2009-04-16": { "1. open": "416.8600", "2. high": "423.0666", "3. low": "411.7933", "4. close": "418.0000", "5. volume": "15126810" }, "2009-04-15": { "1. open": "406.6000", "2. high": "419.0133", "3. low": "406.6000", "4. close": "416.9866", "5. volume": "13884120" }, "2009-04-14": { "1. open": "422.0533", "2. high": "422.0533", "3. low": "406.6000", "4. close": "409.7666", "5. volume": "17905560" }, "2009-04-09": { "1. open": "421.6733", "2. high": "426.7400", "3. low": "416.1000", "4. close": "419.9000", "5. volume": "15161220" }, "2009-04-08": { "1. open": "416.7333", "2. high": "427.6266", "3. low": "415.0866", "4. close": "423.8266", "5. volume": "17275440" }, "2009-04-07": { "1. open": "418.5066", "2. high": "423.4466", "3. low": "410.6533", "4. close": "416.9866", "5. volume": "13673380" }, "2009-04-06": { "1. open": "428.0066", "2. high": "433.2000", "3. low": "412.4266", "4. close": "414.2000", "5. volume": "18389660" }, "2009-04-03": { "1. open": "439.7866", "2. high": "441.3066", "3. low": "417.6200", "4. close": "421.2933", "5. volume": "24415890" }, "2009-04-02": { "1. open": "433.2000", "2. high": "444.7266", "3. low": "427.2466", "4. close": "441.6866", "5. volume": "32130020" }, "2009-04-01": { "1. open": "419.3933", "2. high": "423.8266", "3. low": "413.5666", "4. close": "422.1800", "5. volume": "19640000" }, "2009-03-31": { "1. open": "406.6000", "2. high": "423.3200", "3. low": "405.4600", "4. close": "422.3066", "5. volume": "28306270" }, "2009-03-30": { "1. open": "401.5333", "2. high": "410.4000", "3. low": "394.9466", "4. close": "399.7600", "5. volume": "18629570" }, "2009-03-27": { "1. open": "418.0000", "2. high": "419.7733", "3. low": "399.8866", "4. close": "402.1666", "5. volume": "16858260" }, "2009-03-26": { "1. open": "420.2800", "2. high": "423.5733", "3. low": "411.0333", "4. close": "419.3933", "5. volume": "13316410" }, "2009-03-25": { "1. open": "417.6200", "2. high": "427.1200", "3. low": "417.6200", "4. close": "421.5466", "5. volume": "13153890" }, "2009-03-24": { "1. open": "415.4666", "2. high": "426.4866", "3. low": "414.2000", "4. close": "417.4933", "5. volume": "18840580" }, "2009-03-23": { "1. open": "410.4000", "2. high": "417.4933", "3. low": "407.1066", "4. close": "412.1733", "5. volume": "17330830" }, "2009-03-20": { "1. open": "414.4533", "2. high": "417.6200", "3. low": "404.4466", "4. close": "408.2466", "5. volume": "32556740" }, "2009-03-19": { "1. open": "432.1866", "2. high": "432.1866", "3. low": "411.6666", "4. close": "416.6066", "5. volume": "23298390" }, "2009-03-18": { "1. open": "434.0866", "2. high": "441.5600", "3. low": "421.5466", "4. close": "428.2600", "5. volume": "16328040" }, "2009-03-17": { "1. open": "425.7266", "2. high": "434.8466", "3. low": "421.0400", "4. close": "433.7066", "5. volume": "15389830" }, "2009-03-16": { "1. open": "418.0000", "2. high": "427.5000", "3. low": "418.0000", "4. close": "426.4866", "5. volume": "14688650" }, "2009-03-13": { "1. open": "408.7533", "2. high": "420.1533", "3. low": "408.3733", "4. close": "415.3400", "5. volume": "18563950" }, "2009-03-12": { "1. open": "400.6466", "2. high": "411.4133", "3. low": "392.7933", "4. close": "407.6133", "5. volume": "20589620" }, "2009-03-11": { "1. open": "398.8733", "2. high": "409.5133", "3. low": "396.3400", "4. close": "399.5066", "5. volume": "20340670" }, "2009-03-10": { "1. open": "385.8266", "2. high": "399.0000", "3. low": "382.6600", "4. close": "397.7333", "5. volume": "19147300" }, "2009-03-09": { "1. open": "393.9333", "2. high": "393.9333", "3. low": "381.7733", "4. close": "387.8533", "5. volume": "22423860" }, "2009-03-06": { "1. open": "386.3333", "2. high": "394.4400", "3. low": "386.3333", "4. close": "390.1333", "5. volume": "17973290" }, "2009-03-05": { "1. open": "391.5266", "2. high": "397.6066", "3. low": "386.3333", "4. close": "387.8533", "5. volume": "18034790" }, "2009-03-04": { "1. open": "393.3000", "2. high": "399.6333", "3. low": "386.2066", "4. close": "394.3133", "5. volume": "20973310" }, "2009-03-03": { "1. open": "406.0933", "2. high": "409.8933", "3. low": "388.8666", "4. close": "392.5400", "5. volume": "22113880" }, "2009-03-02": { "1. open": "416.4800", "2. high": "419.9000", "3. low": "405.5866", "4. close": "407.7400", "5. volume": "18322840" }, "2009-02-27": { "1. open": "426.3600", "2. high": "428.7666", "3. low": "417.3666", "4. close": "422.0533", "5. volume": "20797740" }, "2009-02-26": { "1. open": "420.5333", "2. high": "435.4800", "3. low": "420.5333", "4. close": "428.3866", "5. volume": "20021620" }, "2009-02-25": { "1. open": "421.8000", "2. high": "423.7000", "3. low": "411.9200", "4. close": "419.9000", "5. volume": "17900760" }, "2009-02-24": { "1. open": "421.9266", "2. high": "425.6000", "3. low": "414.2000", "4. close": "420.2800", "5. volume": "17487500" }, "2009-02-23": { "1. open": "436.8733", "2. high": "440.8000", "3. low": "424.8400", "4. close": "427.5000", "5. volume": "19623800" }, "2009-02-20": { "1. open": "443.3333", "2. high": "445.2333", "3. low": "429.7800", "4. close": "436.6200", "5. volume": "23596440" }, "2009-02-19": { "1. open": "436.3666", "2. high": "453.3400", "3. low": "435.1000", "4. close": "445.8666", "5. volume": "19213490" }, "2009-02-18": { "1. open": "439.5333", "2. high": "441.6866", "3. low": "428.1333", "4. close": "433.5800", "5. volume": "20540200" }, "2009-02-17": { "1. open": "445.4866", "2. high": "448.4000", "3. low": "432.5666", "4. close": "438.0133", "5. volume": "21711100" }, "2009-02-16": { "1. open": "452.8333", "2. high": "454.7333", "3. low": "445.2333", "4. close": "447.7666", "5. volume": "11140540" }, "2009-02-13": { "1. open": "457.7733", "2. high": "458.5333", "3. low": "451.9466", "4. close": "454.3533", "5. volume": "14242440" }, "2009-02-12": { "1. open": "449.6666", "2. high": "456.8866", "3. low": "443.8400", "4. close": "453.9733", "5. volume": "16839240" }, "2009-02-11": { "1. open": "459.2933", "2. high": "462.3333", "3. low": "447.7666", "4. close": "454.2266", "5. volume": "16278470" }, "2009-02-10": { "1. open": "462.3333", "2. high": "467.9066", "3. low": "457.2666", "4. close": "459.1666", "5. volume": "10661040" }, "2009-02-09": { "1. open": "467.7800", "2. high": "470.9466", "3. low": "462.3333", "4. close": "463.8533", "5. volume": "17789490" }, "2009-02-06": { "1. open": "463.3466", "2. high": "475.6333", "3. low": "458.0266", "4. close": "472.7200", "5. volume": "23645260" }, "2009-02-05": { "1. open": "459.5466", "2. high": "468.6666", "3. low": "452.3266", "4. close": "462.7133", "5. volume": "20310270" }, "2009-02-04": { "1. open": "458.6600", "2. high": "467.2733", "3. low": "454.4800", "4. close": "463.3466", "5. volume": "17391900" }, "2009-02-03": { "1. open": "439.5333", "2. high": "457.9000", "3. low": "439.2800", "4. close": "457.0133", "5. volume": "21195910" }, "2009-02-02": { "1. open": "453.9733", "2. high": "455.8733", "3. low": "437.3800", "4. close": "440.0400", "5. volume": "11514920" }, "2009-01-30": { "1. open": "457.7733", "2. high": "468.6666", "3. low": "446.5000", "4. close": "453.7200", "5. volume": "20483240" }, "2009-01-29": { "1. open": "459.8000", "2. high": "460.6866", "3. low": "445.9933", "4. close": "457.7733", "5. volume": "28540860" }, "2009-01-28": { "1. open": "457.6466", "2. high": "462.2066", "3. low": "455.2400", "4. close": "458.4066", "5. volume": "16287460" }, "2009-01-27": { "1. open": "456.7600", "2. high": "458.2800", "3. low": "451.1866", "4. close": "455.2400", "5. volume": "11973320" }, "2009-01-26": { "1. open": "447.6400", "2. high": "457.7733", "3. low": "445.1066", "4. close": "456.7600", "5. volume": "9418973" }, "2009-01-23": { "1. open": "441.8133", "2. high": "453.3400", "3. low": "437.7600", "4. close": "451.5666", "5. volume": "16952650" }, "2009-01-22": { "1. open": "449.5400", "2. high": "452.0733", "3. low": "437.6333", "4. close": "443.2066", "5. volume": "17807300" }, "2009-01-21": { "1. open": "440.8000", "2. high": "455.3666", "3. low": "440.8000", "4. close": "444.9800", "5. volume": "25486430" }, "2009-01-20": { "1. open": "443.5866", "2. high": "449.6666", "3. low": "434.4666", "4. close": "444.2200", "5. volume": "18283370" }, "2009-01-19": { "1. open": "442.1933", "2. high": "451.9466", "3. low": "440.4200", "4. close": "447.6400", "5. volume": "13274430" }, "2009-01-16": { "1. open": "443.3333", "2. high": "445.4866", "3. low": "436.7466", "4. close": "436.7466", "5. volume": "15099330" }, "2009-01-15": { "1. open": "436.7466", "2. high": "443.2066", "3. low": "427.5000", "4. close": "436.3666", "5. volume": "23697820" }, "2009-01-14": { "1. open": "449.6666", "2. high": "452.2000", "3. low": "431.9333", "4. close": "439.0266", "5. volume": "20231640" }, "2009-01-13": { "1. open": "453.0866", "2. high": "458.1533", "3. low": "441.3066", "4. close": "445.3600", "5. volume": "30984000" }, "2009-01-12": { "1. open": "456.8866", "2. high": "459.5466", "3. low": "440.2933", "4. close": "443.7133", "5. volume": "21364960" }, "2009-01-09": { "1. open": "456.0000", "2. high": "466.1333", "3. low": "454.7333", "4. close": "459.9266", "5. volume": "12018370" }, "2009-01-08": { "1. open": "456.8866", "2. high": "459.2933", "3. low": "437.0000", "4. close": "457.3933", "5. volume": "20578860" }, "2009-01-07": { "1. open": "452.5800", "2. high": "461.1933", "3. low": "445.9933", "4. close": "456.3800", "5. volume": "14794110" }, "2009-01-06": { "1. open": "455.3666", "2. high": "462.3333", "3. low": "443.7133", "4. close": "450.1733", "5. volume": "18428000" }, "2009-01-05": { "1. open": "468.5400", "2. high": "468.5400", "3. low": "453.9733", "4. close": "456.8866", "5. volume": "12363740" }, "2009-01-02": { "1. open": "456.0000", "2. high": "462.5866", "3. low": "452.9600", "4. close": "462.5866", "5. volume": "7409991" }, "2008-12-31": { "1. open": "458.4066", "2. high": "462.3333", "3. low": "451.1866", "4. close": "456.0000", "5. volume": "4049929" }, "2008-12-30": { "1. open": "443.2066", "2. high": "457.1400", "3. low": "438.9000", "4. close": "451.5666", "5. volume": "8734871" }, "2008-12-29": { "1. open": "436.3666", "2. high": "442.1933", "3. low": "428.3866", "4. close": "439.5333", "5. volume": "7248608" }, "2008-12-24": { "1. open": "433.2000", "2. high": "442.9533", "3. low": "431.1733", "4. close": "431.1733", "5. volume": "3130610" }, "2008-12-23": { "1. open": "442.0666", "2. high": "447.5133", "3. low": "435.2266", "4. close": "437.3800", "5. volume": "11424390" }, "2008-12-22": { "1. open": "448.6533", "2. high": "457.9000", "3. low": "437.6333", "4. close": "445.4866", "5. volume": "22034000" }, "2008-12-19": { "1. open": "431.9333", "2. high": "459.1666", "3. low": "430.7933", "4. close": "453.9733", "5. volume": "36938350" }, "2008-12-18": { "1. open": "414.9600", "2. high": "441.1800", "3. low": "413.0600", "4. close": "434.4666", "5. volume": "28254550" }, "2008-12-17": { "1. open": "423.3200", "2. high": "424.8400", "3. low": "412.9333", "4. close": "418.6333", "5. volume": "21514370" }, "2008-12-16": { "1. open": "422.4333", "2. high": "422.4333", "3. low": "409.3866", "4. close": "415.8466", "5. volume": "19493490" }, "2008-12-15": { "1. open": "424.3333", "2. high": "424.3333", "3. low": "406.6000", "4. close": "414.2000", "5. volume": "15136050" }, "2008-12-12": { "1. open": "423.7000", "2. high": "423.7000", "3. low": "402.6733", "4. close": "417.6200", "5. volume": "13741970" }, "2008-12-11": { "1. open": "419.9000", "2. high": "427.8800", "3. low": "411.2866", "4. close": "415.0866", "5. volume": "23274290" }, "2008-12-10": { "1. open": "428.8933", "2. high": "430.0333", "3. low": "412.6800", "4. close": "423.4466", "5. volume": "17652540" }, "2008-12-09": { "1. open": "411.9200", "2. high": "431.5533", "3. low": "408.7533", "4. close": "425.0933", "5. volume": "22700720" }, "2008-12-08": { "1. open": "425.6000", "2. high": "430.6666", "3. low": "416.4800", "4. close": "417.3666", "5. volume": "22488610" }, "2008-12-05": { "1. open": "410.7800", "2. high": "429.5266", "3. low": "402.9266", "4. close": "411.5400", "5. volume": "29269690" }, "2008-12-04": { "1. open": "426.9933", "2. high": "429.4000", "3. low": "410.4000", "4. close": "412.9333", "5. volume": "32785460" }, "2008-12-03": { "1. open": "412.1733", "2. high": "429.6533", "3. low": "402.8000", "4. close": "424.2066", "5. volume": "37344590" }, "2008-12-02": { "1. open": "378.7333", "2. high": "413.4400", "3. low": "378.7333", "4. close": "412.1733", "5. volume": "67441630" }, "2008-12-01": { "1. open": "380.0000", "2. high": "380.0000", "3. low": "362.3933", "4. close": "364.8000", "5. volume": "35409470" }, "2008-11-28": { "1. open": "385.0666", "2. high": "385.0666", "3. low": "362.0133", "4. close": "374.0466", "5. volume": "32688620" }, "2008-11-27": { "1. open": "370.6266", "2. high": "384.4333", "3. low": "369.2333", "4. close": "382.0266", "5. volume": "25125020" }, "2008-11-26": { "1. open": "383.2933", "2. high": "383.8000", "3. low": "365.9400", "4. close": "367.8400", "5. volume": "25147890" }, "2008-11-25": { "1. open": "372.6533", "2. high": "393.3000", "3. low": "371.0066", "4. close": "381.7733", "5. volume": "31224710" }, "2008-11-24": { "1. open": "366.0666", "2. high": "380.0000", "3. low": "363.6600", "4. close": "379.7466", "5. volume": "43560100" }, "2008-11-21": { "1. open": "376.3266", "2. high": "379.2400", "3. low": "359.4800", "4. close": "362.1400", "5. volume": "42235210" }, "2008-11-20": { "1. open": "381.1400", "2. high": "390.8933", "3. low": "371.1333", "4. close": "375.3133", "5. volume": "40004040" }, "2008-11-19": { "1. open": "405.2066", "2. high": "408.7533", "3. low": "388.8666", "4. close": "389.1200", "5. volume": "27868320" }, "2008-11-18": { "1. open": "393.9333", "2. high": "402.8000", "3. low": "385.0666", "4. close": "401.1533", "5. volume": "26508800" }, "2008-11-17": { "1. open": "410.4000", "2. high": "417.3666", "3. low": "388.9933", "4. close": "391.0200", "5. volume": "32754800" }, "2008-11-14": { "1. open": "424.4600", "2. high": "428.1333", "3. low": "408.2466", "4. close": "418.7600", "5. volume": "26090310" }, "2008-11-13": { "1. open": "400.1400", "2. high": "421.0400", "3. low": "395.8333", "4. close": "416.8600", "5. volume": "38637090" }, "2008-11-12": { "1. open": "421.8000", "2. high": "424.7133", "3. low": "396.5933", "4. close": "408.2466", "5. volume": "32958030" }, "2008-11-11": { "1. open": "404.7000", "2. high": "426.2333", "3. low": "400.2666", "4. close": "420.0266", "5. volume": "42738230" }, "2008-11-10": { "1. open": "443.4600", "2. high": "455.4933", "3. low": "407.7400", "4. close": "409.1333", "5. volume": "31348000" }, "2008-11-07": { "1. open": "433.2000", "2. high": "437.7600", "3. low": "425.6000", "4. close": "434.7200", "5. volume": "23861640" }, "2008-11-06": { "1. open": "425.0933", "2. high": "439.9133", "3. low": "415.4666", "4. close": "430.4133", "5. volume": "23317130" }, "2008-11-05": { "1. open": "434.4666", "2. high": "439.7866", "3. low": "425.6000", "4. close": "431.9333", "5. volume": "21760630" }, "2008-11-04": { "1. open": "433.2000", "2. high": "433.2000", "3. low": "413.8200", "4. close": "432.0600", "5. volume": "21760630" }, "2008-11-03": { "1. open": "437.0000", "2. high": "437.0000", "3. low": "412.9333", "4. close": "421.4200", "5. volume": "28193180" }, "2008-10-31": { "1. open": "402.8000", "2. high": "434.2133", "3. low": "402.8000", "4. close": "429.9066", "5. volume": "30441550" }, "2008-10-30": { "1. open": "424.3333", "2. high": "438.9000", "3. low": "402.9266", "4. close": "412.9333", "5. volume": "27812760" }, "2008-10-29": { "1. open": "415.4666", "2. high": "423.8266", "3. low": "397.7333", "4. close": "420.9133", "5. volume": "43625270" }, "2008-10-28": { "1. open": "434.8466", "2. high": "434.9733", "3. low": "395.3266", "4. close": "403.5600", "5. volume": "37949320" }, "2008-10-27": { "1. open": "397.7333", "2. high": "425.4733", "3. low": "383.8000", "4. close": "422.5600", "5. volume": "30980830" }, "2008-10-24": { "1. open": "399.1266", "2. high": "410.0200", "3. low": "381.0133", "4. close": "402.8000", "5. volume": "33309870" }, "2008-10-23": { "1. open": "411.6666", "2. high": "415.3400", "3. low": "397.8600", "4. close": "413.6933", "5. volume": "25388760" }, "2008-10-22": { "1. open": "421.5466", "2. high": "425.2200", "3. low": "403.3066", "4. close": "407.4866", "5. volume": "26720660" }, "2008-10-21": { "1. open": "439.5333", "2. high": "443.3333", "3. low": "414.2000", "4. close": "427.8800", "5. volume": "26701290" }, "2008-10-20": { "1. open": "441.5600", "2. high": "448.4000", "3. low": "419.9000", "4. close": "426.8666", "5. volume": "19980610" }, "2008-10-17": { "1. open": "416.6066", "2. high": "429.5266", "3. low": "400.3933", "4. close": "428.7666", "5. volume": "48359590" }, "2008-10-16": { "1. open": "405.4600", "2. high": "413.9466", "3. low": "393.9333", "4. close": "402.6733", "5. volume": "60703200" }, "2008-10-15": { "1. open": "447.5133", "2. high": "455.7466", "3. low": "421.8000", "4. close": "424.3333", "5. volume": "41583960" }, "2008-10-14": { "1. open": "475.0000", "2. high": "481.3333", "3. low": "436.6200", "4. close": "453.3400", "5. volume": "50029290" }, "2008-10-13": { "1. open": "447.1333", "2. high": "456.5066", "3. low": "426.3600", "4. close": "451.4400", "5. volume": "44527610" }, "2008-10-10": { "1. open": "419.0133", "2. high": "453.4666", "3. low": "418.0000", "4. close": "421.4200", "5. volume": "56298650" }, "2008-10-09": { "1. open": "485.7666", "2. high": "493.6200", "3. low": "462.9666", "4. close": "464.3600", "5. volume": "39757000" }, "2008-10-08": { "1. open": "481.3333", "2. high": "506.5400", "3. low": "466.1333", "4. close": "482.7266", "5. volume": "57651420" }, "2008-10-07": { "1. open": "511.4800", "2. high": "520.6000", "3. low": "488.1733", "4. close": "502.6133", "5. volume": "43816010" }, "2008-10-06": { "1. open": "508.0600", "2. high": "526.1733", "3. low": "503.7533", "4. close": "511.4800", "5. volume": "45277090" }, "2008-10-03": { "1. open": "493.6200", "2. high": "530.7333", "3. low": "493.6200", "4. close": "526.5533", "5. volume": "50946230" }, "2008-10-02": { "1. open": "504.1333", "2. high": "507.6800", "3. low": "492.7333", "4. close": "498.1800", "5. volume": "28430890" }, "2008-10-01": { "1. open": "491.3400", "2. high": "504.1333", "3. low": "488.0466", "4. close": "499.7000", "5. volume": "37961590" }, "2008-09-30": { "1. open": "467.4000", "2. high": "500.3333", "3. low": "461.1933", "4. close": "490.9600", "5. volume": "39822510" }, "2008-09-29": { "1. open": "463.6000", "2. high": "483.8666", "3. low": "463.6000", "4. close": "468.5400", "5. volume": "35816340" }, "2008-09-26": { "1. open": "463.6000", "2. high": "472.4666", "3. low": "463.6000", "4. close": "469.8066", "5. volume": "18206300" }, "2008-09-25": { "1. open": "488.6800", "2. high": "488.6800", "3. low": "467.5266", "4. close": "472.4666", "5. volume": "27577940" }, "2008-09-24": { "1. open": "485.1333", "2. high": "493.3666", "3. low": "478.8000", "4. close": "484.2466", "5. volume": "25061110" }, "2008-09-23": { "1. open": "486.4000", "2. high": "493.7466", "3. low": "478.4200", "4. close": "485.2600", "5. volume": "23142460" }, "2008-09-22": { "1. open": "487.6666", "2. high": "501.4733", "3. low": "487.6666", "4. close": "492.6066", "5. volume": "17008360" }, "2008-09-19": { "1. open": "480.9533", "2. high": "512.4933", "3. low": "461.5733", "4. close": "499.4466", "5. volume": "69321590" }, "2008-09-18": { "1. open": "481.5866", "2. high": "495.3933", "3. low": "470.4400", "4. close": "490.7066", "5. volume": "60391960" }, "2008-09-17": { "1. open": "455.6200", "2. high": "473.4800", "3. low": "447.6400", "4. close": "472.2133", "5. volume": "42537840" }, "2008-09-16": { "1. open": "458.5333", "2. high": "467.6533", "3. low": "449.6666", "4. close": "454.2266", "5. volume": "31497420" }, "2008-09-15": { "1. open": "463.8533", "2. high": "471.0733", "3. low": "456.0000", "4. close": "465.6266", "5. volume": "24164550" }, "2008-09-12": { "1. open": "476.9000", "2. high": "481.8400", "3. low": "460.9400", "4. close": "474.1133", "5. volume": "24755000" }, "2008-09-11": { "1. open": "483.8666", "2. high": "483.8666", "3. low": "467.1466", "4. close": "474.2400", "5. volume": "20651880" }, "2008-09-10": { "1. open": "485.7666", "2. high": "490.0733", "3. low": "473.7333", "4. close": "483.6133", "5. volume": "18984660" }, "2008-09-09": { "1. open": "483.6133", "2. high": "495.5200", "3. low": "481.7133", "4. close": "485.7666", "5. volume": "27576110" }, "2008-09-08": { "1. open": "481.2066", "2. high": "489.9466", "3. low": "479.1800", "4. close": "486.4000", "5. volume": "13262840" }, "2008-09-05": { "1. open": "473.4800", "2. high": "479.8133", "3. low": "462.3333", "4. close": "467.6533", "5. volume": "30197860" }, "2008-09-04": { "1. open": "489.6933", "2. high": "495.6466", "3. low": "474.4933", "4. close": "477.6600", "5. volume": "24067220" }, "2008-09-03": { "1. open": "501.6000", "2. high": "501.6000", "3. low": "486.5266", "4. close": "491.4666", "5. volume": "17704000" }, "2008-09-02": { "1. open": "490.7066", "2. high": "507.4266", "3. low": "490.7066", "4. close": "502.2333", "5. volume": "22914200" }, "2008-09-01": { "1. open": "478.8000", "2. high": "494.8866", "3. low": "476.2666", "4. close": "492.4800", "5. volume": "11728590" }, "2008-08-29": { "1. open": "487.4133", "2. high": "491.2133", "3. low": "481.3333", "4. close": "483.2333", "5. volume": "18251760" }, "2008-08-28": { "1. open": "481.3333", "2. high": "487.5400", "3. low": "472.7200", "4. close": "485.7666", "5. volume": "16034230" }, "2008-08-27": { "1. open": "484.3733", "2. high": "485.2600", "3. low": "477.5333", "4. close": "480.7000", "5. volume": "13357220" }, "2008-08-26": { "1. open": "478.1666", "2. high": "489.9466", "3. low": "470.8200", "4. close": "487.6666", "5. volume": "16040860" }, "2008-08-22": { "1. open": "474.8733", "2. high": "487.6666", "3. low": "462.8400", "4. close": "487.1600", "5. volume": "15875270" }, "2008-08-21": { "1. open": "473.6066", "2. high": "473.6066", "3. low": "460.6866", "4. close": "470.4400", "5. volume": "15715940" }, "2008-08-20": { "1. open": "478.8000", "2. high": "480.8266", "3. low": "466.1333", "4. close": "469.3000", "5. volume": "13960430" }, "2008-08-19": { "1. open": "482.6000", "2. high": "484.7533", "3. low": "475.8866", "4. close": "479.0533", "5. volume": "20864380" }, "2008-08-18": { "1. open": "486.9066", "2. high": "494.1266", "3. low": "481.9666", "4. close": "485.5133", "5. volume": "14519670" }, "2008-08-15": { "1. open": "491.8466", "2. high": "497.0400", "3. low": "482.7266", "4. close": "491.5933", "5. volume": "14979390" }, "2008-08-14": { "1. open": "481.0800", "2. high": "491.2133", "3. low": "472.4666", "4. close": "489.4400", "5. volume": "20078900" }, "2008-08-13": { "1. open": "501.7266", "2. high": "502.8666", "3. low": "477.4066", "4. close": "477.4066", "5. volume": "23544700" }, "2008-08-12": { "1. open": "499.8266", "2. high": "506.0333", "3. low": "493.3666", "4. close": "502.6133", "5. volume": "16423170" }, "2008-08-11": { "1. open": "490.2000", "2. high": "499.3200", "3. low": "483.3600", "4. close": "499.1933", "5. volume": "13435190" }, "2008-08-08": { "1. open": "475.0000", "2. high": "490.7066", "3. low": "475.0000", "4. close": "487.5400", "5. volume": "19704880" }, "2008-08-07": { "1. open": "487.6666", "2. high": "495.1400", "3. low": "477.4066", "4. close": "478.6733", "5. volume": "15885810" }, "2008-08-06": { "1. open": "490.2000", "2. high": "493.7466", "3. low": "481.3333", "4. close": "491.3400", "5. volume": "19159680" }, "2008-08-05": { "1. open": "464.4866", "2. high": "492.4800", "3. low": "464.4866", "4. close": "490.7066", "5. volume": "24198840" }, "2008-08-04": { "1. open": "462.2066", "2. high": "467.0200", "3. low": "459.6733", "4. close": "465.2466", "5. volume": "10225020" }, "2008-08-01": { "1. open": "455.7466", "2. high": "464.7400", "3. low": "453.0866", "4. close": "457.5200", "5. volume": "14959840" }, "2008-07-31": { "1. open": "472.8466", "2. high": "473.8600", "3. low": "456.0000", "4. close": "456.5066", "5. volume": "25571850" }, "2008-07-30": { "1. open": "477.1533", "2. high": "484.1200", "3. low": "470.3133", "4. close": "472.8466", "5. volume": "20693530" }, "2008-07-29": { "1. open": "477.0266", "2. high": "477.0266", "3. low": "460.0533", "4. close": "472.9733", "5. volume": "20693530" }, "2008-07-28": { "1. open": "477.9133", "2. high": "479.0533", "3. low": "465.1200", "4. close": "475.6333", "5. volume": "13056620" }, "2008-07-25": { "1. open": "473.7333", "2. high": "481.5866", "3. low": "465.5000", "4. close": "477.9133", "5. volume": "28008620" }, "2008-07-24": { "1. open": "487.6666", "2. high": "489.5666", "3. low": "475.2533", "4. close": "476.9000", "5. volume": "20142480" }, "2008-07-23": { "1. open": "490.2000", "2. high": "490.3266", "3. low": "479.4333", "4. close": "485.5133", "5. volume": "23043920" }, "2008-07-22": { "1. open": "471.9600", "2. high": "484.3733", "3. low": "462.8400", "4. close": "483.1066", "5. volume": "25082480" }, "2008-07-21": { "1. open": "470.3133", "2. high": "479.0533", "3. low": "461.1933", "4. close": "476.6466", "5. volume": "18888890" }, "2008-07-18": { "1. open": "491.4666", "2. high": "491.4666", "3. low": "472.3400", "4. close": "476.0133", "5. volume": "37338830" }, "2008-07-17": { "1. open": "486.5266", "2. high": "497.0400", "3. low": "478.9266", "4. close": "492.4800", "5. volume": "34627530" }, "2008-07-16": { "1. open": "471.0733", "2. high": "480.5733", "3. low": "456.6333", "4. close": "475.8866", "5. volume": "28001010" }, "2008-07-15": { "1. open": "448.2733", "2. high": "468.6666", "3. low": "442.5733", "4. close": "461.9533", "5. volume": "15117210" }, "2008-07-14": { "1. open": "451.9466", "2. high": "458.7866", "3. low": "448.1466", "4. close": "449.1600", "5. volume": "15948080" }, "2008-07-11": { "1. open": "473.7333", "2. high": "473.9866", "3. low": "450.0466", "4. close": "450.0466", "5. volume": "33356880" }, "2008-07-10": { "1. open": "474.8733", "2. high": "479.0533", "3. low": "467.4000", "4. close": "469.9333", "5. volume": "25725770" }, "2008-07-09": { "1. open": "471.2000", "2. high": "479.9400", "3. low": "465.2466", "4. close": "479.8133", "5. volume": "30775950" }, "2008-07-08": { "1. open": "449.6666", "2. high": "474.3666", "3. low": "443.0800", "4. close": "467.2733", "5. volume": "27978280" }, "2008-07-07": { "1. open": "459.8000", "2. high": "460.4333", "3. low": "443.5866", "4. close": "457.7733", "5. volume": "22880040" }, "2008-07-04": { "1. open": "432.6933", "2. high": "456.0000", "3. low": "427.6266", "4. close": "454.9866", "5. volume": "26907740" }, "2008-07-03": { "1. open": "439.5333", "2. high": "441.8133", "3. low": "431.9333", "4. close": "432.5666", "5. volume": "36129260" }, "2008-07-02": { "1. open": "450.9333", "2. high": "460.9400", "3. low": "435.3533", "4. close": "435.3533", "5. volume": "41169540" }, "2008-07-01": { "1. open": "459.8000", "2. high": "466.5133", "3. low": "445.1066", "4. close": "459.8000", "5. volume": "31874410" }, "2008-06-30": { "1. open": "453.4666", "2. high": "469.4266", "3. low": "453.4666", "4. close": "467.7800", "5. volume": "20222600" }, "2008-06-27": { "1. open": "450.9333", "2. high": "461.0666", "3. low": "446.3733", "4. close": "456.6333", "5. volume": "30944410" }, "2008-06-26": { "1. open": "477.7866", "2. high": "477.7866", "3. low": "461.9533", "4. close": "461.9533", "5. volume": "25373560" }, "2008-06-25": { "1. open": "462.5866", "2. high": "483.3600", "3. low": "462.5866", "4. close": "482.6000", "5. volume": "21988450" }, "2008-06-24": { "1. open": "480.9533", "2. high": "480.9533", "3. low": "458.9133", "4. close": "462.4600", "5. volume": "32668400" }, "2008-06-23": { "1. open": "469.9333", "2. high": "481.5866", "3. low": "469.9333", "4. close": "478.8000", "5. volume": "15339210" }, "2008-06-20": { "1. open": "484.5000", "2. high": "490.4533", "3. low": "470.5666", "4. close": "474.3666", "5. volume": "32833200" }, "2008-06-19": { "1. open": "483.2333", "2. high": "492.3533", "3. low": "481.8400", "4. close": "487.0333", "5. volume": "36350220" }, "2008-06-18": { "1. open": "495.5200", "2. high": "496.5333", "3. low": "478.8000", "4. close": "482.9800", "5. volume": "24733960" }, "2008-06-17": { "1. open": "492.9866", "2. high": "509.8333", "3. low": "490.4533", "4. close": "497.8000", "5. volume": "24172070" }, "2008-06-16": { "1. open": "491.4666", "2. high": "496.2800", "3. low": "487.7933", "4. close": "489.8200", "5. volume": "18498490" }, "2008-06-13": { "1. open": "490.8333", "2. high": "498.9400", "3. low": "484.3733", "4. close": "494.0000", "5. volume": "18994110" }, "2008-06-12": { "1. open": "489.4400", "2. high": "495.0133", "3. low": "487.2866", "4. close": "491.0866", "5. volume": "18982590" }, "2008-06-11": { "1. open": "499.3200", "2. high": "503.5000", "3. low": "486.4000", "4. close": "489.0600", "5. volume": "24295160" }, "2008-06-10": { "1. open": "497.1666", "2. high": "503.8800", "3. low": "488.5533", "4. close": "496.2800", "5. volume": "31941010" }, "2008-06-09": { "1. open": "519.9666", "2. high": "521.8666", "3. low": "506.9200", "4. close": "509.0733", "5. volume": "16631390" }, "2008-06-06": { "1. open": "529.4666", "2. high": "532.6333", "3. low": "517.5600", "4. close": "518.8266", "5. volume": "17455340" }, "2008-06-05": { "1. open": "523.7666", "2. high": "532.6333", "3. low": "521.8666", "4. close": "528.8333", "5. volume": "19087800" }, "2008-06-04": { "1. open": "519.7133", "2. high": "525.0333", "3. low": "517.6866", "4. close": "521.2333", "5. volume": "17295090" }, "2008-06-03": { "1. open": "515.5333", "2. high": "526.5533", "3. low": "515.5333", "4. close": "521.8666", "5. volume": "15588360" }, "2008-06-02": { "1. open": "522.5000", "2. high": "524.4000", "3. low": "513.8866", "4. close": "518.0666", "5. volume": "13515990" }, "2008-05-30": { "1. open": "523.7666", "2. high": "531.1133", "3. low": "521.8666", "4. close": "524.5266", "5. volume": "17768470" }, "2008-05-29": { "1. open": "531.3666", "2. high": "534.4066", "3. low": "520.2200", "4. close": "521.6133", "5. volume": "16772530" }, "2008-05-28": { "1. open": "528.4533", "2. high": "534.6600", "3. low": "525.0333", "4. close": "531.1133", "5. volume": "17798260" }, "2008-05-27": { "1. open": "524.4000", "2. high": "527.9466", "3. low": "519.4600", "4. close": "524.4000", "5. volume": "13749760" }, "2008-05-23": { "1. open": "524.4000", "2. high": "536.5600", "3. low": "524.4000", "4. close": "524.4000", "5. volume": "13749760" }, "2008-05-22": { "1. open": "524.4000", "2. high": "536.3066", "3. low": "521.2333", "4. close": "534.5333", "5. volume": "18067990" }, "2008-05-21": { "1. open": "537.7000", "2. high": "538.7133", "3. low": "523.5133", "4. close": "526.3000", "5. volume": "18433370" }, "2008-05-20": { "1. open": "547.2000", "2. high": "547.3266", "3. low": "534.9133", "4. close": "535.8000", "5. volume": "18549350" }, "2008-05-19": { "1. open": "559.8666", "2. high": "559.8666", "3. low": "542.8933", "4. close": "545.6800", "5. volume": "12525330" }, "2008-05-16": { "1. open": "546.5666", "2. high": "558.2833", "3. low": "544.0333", "4. close": "550.3666", "5. volume": "44358120" }, "2008-05-15": { "1. open": "542.1333", "2. high": "551.9500", "3. low": "537.0666", "4. close": "544.9833", "5. volume": "13785990" }, "2008-05-14": { "1. open": "553.5333", "2. high": "556.7000", "3. low": "541.8166", "4. close": "544.0333", "5. volume": "17159290" }, "2008-05-13": { "1. open": "550.3666", "2. high": "555.4333", "3. low": "539.2833", "4. close": "553.5333", "5. volume": "20003260" }, "2008-05-12": { "1. open": "543.4000", "2. high": "549.1000", "3. low": "540.5500", "4. close": "546.5666", "5. volume": "11505060" }, "2008-05-09": { "1. open": "541.1833", "2. high": "547.5166", "3. low": "535.4833", "4. close": "540.8666", "5. volume": "12284430" }, "2008-05-08": { "1. open": "533.2666", "2. high": "546.5666", "3. low": "533.2666", "4. close": "544.6666", "5. volume": "17110110" }, "2008-05-07": { "1. open": "544.9833", "2. high": "546.5666", "3. low": "536.7500", "4. close": "540.8666", "5. volume": "17612460" }, "2008-05-06": { "1. open": "546.2500", "2. high": "551.6333", "3. low": "543.4000", "4. close": "545.3000", "5. volume": "17904840" }, "2008-05-02": { "1. open": "548.1500", "2. high": "556.0666", "3. low": "544.3500", "4. close": "552.2666", "5. volume": "20101780" }, "2008-05-01": { "1. open": "542.4500", "2. high": "542.4500", "3. low": "535.4833", "4. close": "540.8666", "5. volume": "9299999" }, "2008-04-30": { "1. open": "529.4666", "2. high": "546.8833", "3. low": "529.4666", "4. close": "543.4000", "5. volume": "21495480" }, "2008-04-29": { "1. open": "527.2500", "2. high": "533.9000", "3. low": "523.4500", "4. close": "529.1500", "5. volume": "25275320" }, "2008-04-28": { "1. open": "539.9166", "2. high": "543.0833", "3. low": "529.7833", "4. close": "532.0000", "5. volume": "13498390" }, "2008-04-25": { "1. open": "527.5666", "2. high": "542.1333", "3. low": "526.9333", "4. close": "540.2333", "5. volume": "22974240" }, "2008-04-24": { "1. open": "517.1166", "2. high": "527.2500", "3. low": "510.1500", "4. close": "524.4000", "5. volume": "18301550" }, "2008-04-23": { "1. open": "513.3166", "2. high": "521.2333", "3. low": "506.6666", "4. close": "519.9666", "5. volume": "17380890" }, "2008-04-22": { "1. open": "528.5166", "2. high": "529.4666", "3. low": "521.2333", "4. close": "521.2333", "5. volume": "16255090" }, "2008-04-21": { "1. open": "520.6000", "2. high": "529.4666", "3. low": "514.2666", "4. close": "528.2000", "5. volume": "18759770" }, "2008-04-18": { "1. open": "510.4666", "2. high": "527.8833", "3. low": "510.4666", "4. close": "519.6500", "5. volume": "22252730" }, "2008-04-17": { "1. open": "533.2666", "2. high": "534.5333", "3. low": "513.0000", "4. close": "513.0000", "5. volume": "34870100" }, "2008-04-16": { "1. open": "534.5333", "2. high": "536.1166", "3. low": "527.5666", "4. close": "529.7833", "5. volume": "65372560" }, "2008-04-15": { "1. open": "506.6666", "2. high": "538.3333", "3. low": "506.6666", "4. close": "531.3666", "5. volume": "59377510" }, "2008-04-14": { "1. open": "488.6166", "2. high": "500.9666", "3. low": "485.7666", "4. close": "495.2666", "5. volume": "21257590" }, "2008-04-11": { "1. open": "498.4333", "2. high": "506.3500", "3. low": "489.8833", "4. close": "491.1500", "5. volume": "27176110" }, "2008-04-10": { "1. open": "506.6666", "2. high": "510.1500", "3. low": "493.3666", "4. close": "496.2166", "5. volume": "21378530" }, "2008-04-09": { "1. open": "506.0333", "2. high": "508.5666", "3. low": "498.1166", "4. close": "506.9833", "5. volume": "19467460" }, "2008-04-08": { "1. open": "518.0666", "2. high": "519.3333", "3. low": "504.1333", "4. close": "507.9333", "5. volume": "20630340" }, "2008-04-07": { "1. open": "513.0000", "2. high": "519.3333", "3. low": "509.2000", "4. close": "518.7000", "5. volume": "15723530" }, "2008-04-04": { "1. open": "511.1000", "2. high": "519.6500", "3. low": "509.2000", "4. close": "512.6833", "5. volume": "18871630" }, "2008-04-03": { "1. open": "517.4333", "2. high": "518.0666", "3. low": "507.3000", "4. close": "511.4166", "5. volume": "12599880" }, "2008-04-02": { "1. open": "523.4500", "2. high": "524.0833", "3. low": "509.8333", "4. close": "516.4833", "5. volume": "26821800" }, "2008-04-01": { "1. open": "481.3333", "2. high": "515.2166", "3. low": "480.3833", "4. close": "513.3166", "5. volume": "39208800" }, "2008-03-31": { "1. open": "488.9333", "2. high": "488.9333", "3. low": "471.8333", "4. close": "480.0666", "5. volume": "40348070" }, "2008-03-28": { "1. open": "500.0166", "2. high": "500.0166", "3. low": "489.5666", "4. close": "494.3166", "5. volume": "13010940" }, "2008-03-27": { "1. open": "494.0000", "2. high": "503.1833", "3. low": "488.9333", "4. close": "497.4833", "5. volume": "15504940" }, "2008-03-26": { "1. open": "495.2666", "2. high": "499.7000", "3. low": "491.4666", "4. close": "495.5833", "5. volume": "20347100" }, "2008-03-25": { "1. open": "503.8166", "2. high": "508.2500", "3. low": "496.2166", "4. close": "499.7000", "5. volume": "27251920" }, "2008-03-20": { "1. open": "474.0500", "2. high": "496.2166", "3. low": "470.5666", "4. close": "493.3666", "5. volume": "54267840" }, "2008-03-19": { "1. open": "474.0500", "2. high": "480.3833", "3. low": "466.1333", "4. close": "475.9500", "5. volume": "27112140" }, "2008-03-18": { "1. open": "468.0333", "2. high": "481.9666", "3. low": "464.5500", "4. close": "473.1000", "5. volume": "32268140" }, "2008-03-17": { "1. open": "473.4166", "2. high": "476.2666", "3. low": "461.3833", "4. close": "461.3833", "5. volume": "39633960" }, "2008-03-14": { "1. open": "491.4666", "2. high": "494.0000", "3. low": "477.5333", "4. close": "481.6500", "5. volume": "43188020" }, "2008-03-13": { "1. open": "500.3333", "2. high": "504.1333", "3. low": "492.4166", "4. close": "498.7500", "5. volume": "34421420" }, "2008-03-12": { "1. open": "510.4666", "2. high": "517.4333", "3. low": "505.0833", "4. close": "506.6666", "5. volume": "31398760" }, "2008-03-11": { "1. open": "519.9666", "2. high": "528.8333", "3. low": "510.4666", "4. close": "510.4666", "5. volume": "34269150" }, "2008-03-10": { "1. open": "512.6833", "2. high": "525.6666", "3. low": "509.2000", "4. close": "519.9666", "5. volume": "25277380" }, "2008-03-07": { "1. open": "507.6166", "2. high": "519.3333", "3. low": "502.5500", "4. close": "513.9500", "5. volume": "30475360" }, "2008-03-06": { "1. open": "497.8000", "2. high": "512.3666", "3. low": "496.5333", "4. close": "510.4666", "5. volume": "26683940" }, "2008-03-05": { "1. open": "494.0000", "2. high": "499.3833", "3. low": "485.1333", "4. close": "496.2166", "5. volume": "27080740" }, "2008-03-04": { "1. open": "494.0000", "2. high": "504.4500", "3. low": "487.6666", "4. close": "491.7833", "5. volume": "27057680" }, "2008-03-03": { "1. open": "500.3333", "2. high": "506.0333", "3. low": "495.2666", "4. close": "497.8000", "5. volume": "15402660" }, "2008-02-29": { "1. open": "504.7666", "2. high": "513.9500", "3. low": "500.6500", "4. close": "507.3000", "5. volume": "28952270" }, "2008-02-28": { "1. open": "513.9500", "2. high": "518.0666", "3. low": "506.6666", "4. close": "507.9333", "5. volume": "21439960" }, "2008-02-27": { "1. open": "520.6000", "2. high": "520.6000", "3. low": "506.0333", "4. close": "515.2166", "5. volume": "20289800" }, "2008-02-26": { "1. open": "513.9500", "2. high": "520.2833", "3. low": "507.6166", "4. close": "518.3833", "5. volume": "20723400" }, "2008-02-25": { "1. open": "513.0000", "2. high": "516.1666", "3. low": "501.9166", "4. close": "511.1000", "5. volume": "18007040" }, "2008-02-22": { "1. open": "512.6833", "2. high": "515.2166", "3. low": "502.5500", "4. close": "506.9833", "5. volume": "20527860" }, "2008-02-21": { "1. open": "519.6500", "2. high": "523.1333", "3. low": "511.4166", "4. close": "515.8500", "5. volume": "16738150" }, "2008-02-20": { "1. open": "521.5500", "2. high": "524.4000", "3. low": "515.8500", "4. close": "517.7500", "5. volume": "25666180" }, "2008-02-19": { "1. open": "514.2666", "2. high": "529.1500", "3. low": "509.2000", "4. close": "525.6666", "5. volume": "22411070" }, "2008-02-18": { "1. open": "509.2000", "2. high": "519.0166", "3. low": "506.3500", "4. close": "516.8000", "5. volume": "12028180" }, "2008-02-15": { "1. open": "510.4666", "2. high": "514.9000", "3. low": "501.9166", "4. close": "507.3000", "5. volume": "22908370" }, "2008-02-14": { "1. open": "509.2000", "2. high": "517.4333", "3. low": "506.6666", "4. close": "510.7833", "5. volume": "22396430" }, "2008-02-13": { "1. open": "510.1500", "2. high": "514.5833", "3. low": "504.1333", "4. close": "506.6666", "5. volume": "19631100" }, "2008-02-12": { "1. open": "495.5833", "2. high": "518.7000", "3. low": "493.0500", "4. close": "514.2666", "5. volume": "34181320" }, "2008-02-11": { "1. open": "489.2500", "2. high": "498.7500", "3. low": "485.4500", "4. close": "490.8333", "5. volume": "19485660" }, "2008-02-08": { "1. open": "495.2666", "2. high": "495.9000", "3. low": "489.2500", "4. close": "492.7333", "5. volume": "23988430" }, "2008-02-07": { "1. open": "505.7166", "2. high": "506.3500", "3. low": "485.7666", "4. close": "489.8833", "5. volume": "34299580" }, "2008-02-06": { "1. open": "496.8500", "2. high": "509.2000", "3. low": "496.5333", "4. close": "505.7166", "5. volume": "27815300" }, "2008-02-05": { "1. open": "517.4333", "2. high": "521.8666", "3. low": "499.3833", "4. close": "502.2333", "5. volume": "37827220" }, "2008-02-04": { "1. open": "529.4666", "2. high": "532.0000", "3. low": "515.8500", "4. close": "517.7500", "5. volume": "24479350" }, "2008-02-01": { "1. open": "532.6333", "2. high": "534.2166", "3. low": "522.8166", "4. close": "527.8833", "5. volume": "34393170" }, "2008-01-31": { "1. open": "518.0666", "2. high": "531.6833", "3. low": "514.2666", "4. close": "528.2000", "5. volume": "32254820" }, "2008-01-30": { "1. open": "528.8333", "2. high": "532.6333", "3. low": "519.3333", "4. close": "520.2833", "5. volume": "15907860" }, "2008-01-29": { "1. open": "531.0500", "2. high": "534.5333", "3. low": "525.0333", "4. close": "533.5833", "5. volume": "20419820" }, "2008-01-28": { "1. open": "527.5666", "2. high": "532.6333", "3. low": "517.7500", "4. close": "525.6666", "5. volume": "17061370" }, "2008-01-25": { "1. open": "553.5333", "2. high": "553.5333", "3. low": "528.8333", "4. close": "532.9500", "5. volume": "26656950" }, "2008-01-24": { "1. open": "539.9166", "2. high": "547.5166", "3. low": "528.2000", "4. close": "544.6666", "5. volume": "29004140" }, "2008-01-23": { "1. open": "544.6666", "2. high": "544.6666", "3. low": "519.9666", "4. close": "522.1833", "5. volume": "35029700" }, "2008-01-22": { "1. open": "544.6666", "2. high": "544.6666", "3. low": "481.3333", "4. close": "540.2333", "5. volume": "34949140" }, "2008-01-21": { "1. open": "519.9666", "2. high": "542.1333", "3. low": "519.9666", "4. close": "519.9666", "5. volume": "45374700" }, "2008-01-18": { "1. open": "533.5833", "2. high": "550.6833", "3. low": "533.5833", "4. close": "538.0166", "5. volume": "31660470" }, "2008-01-17": { "1. open": "538.3333", "2. high": "547.2000", "3. low": "529.1500", "4. close": "535.8000", "5. volume": "31846180" }, "2008-01-16": { "1. open": "512.0500", "2. high": "533.5833", "3. low": "506.6666", "4. close": "529.1500", "5. volume": "45878000" }, "2008-01-15": { "1. open": "504.1333", "2. high": "524.4000", "3. low": "502.8666", "4. close": "515.5333", "5. volume": "62018040" }, "2008-01-14": { "1. open": "529.4666", "2. high": "534.5333", "3. low": "523.1333", "4. close": "532.0000", "5. volume": "34608960" }, "2008-01-11": { "1. open": "530.1000", "2. high": "542.4500", "3. low": "526.9333", "4. close": "539.6000", "5. volume": "42093200" }, "2008-01-10": { "1. open": "542.4500", "2. high": "547.5166", "3. low": "516.8000", "4. close": "527.2500", "5. volume": "46730940" }, "2008-01-09": { "1. open": "542.4500", "2. high": "546.5666", "3. low": "523.1333", "4. close": "530.4166", "5. volume": "44236190" }, "2008-01-08": { "1. open": "567.1500", "2. high": "575.3833", "3. low": "558.6000", "4. close": "559.8666", "5. volume": "24354740" }, "2008-01-07": { "1. open": "574.1166", "2. high": "577.6000", "3. low": "558.6000", "4. close": "564.3000", "5. volume": "28959750" }, "2008-01-04": { "1. open": "594.0666", "2. high": "598.5000", "3. low": "573.8000", "4. close": "577.6000", "5. volume": "22595520" }, "2008-01-03": { "1. open": "594.3833", "2. high": "599.1333", "3. low": "585.5166", "4. close": "592.8000", "5. volume": "13888210" }, "2008-01-02": { "1. open": "599.7666", "2. high": "611.4833", "3. low": "595.9666", "4. close": "597.5500", "5. volume": "10599390" }, "2007-12-31": { "1. open": "607.0500", "2. high": "607.3666", "3. low": "599.7666", "4. close": "604.5166", "5. volume": "1826091" }, "2007-12-28": { "1. open": "604.5166", "2. high": "611.8000", "3. low": "600.0833", "4. close": "602.6166", "5. volume": "10918710" }, "2007-12-27": { "1. open": "607.3666", "2. high": "613.7000", "3. low": "606.1000", "4. close": "609.2666", "5. volume": "8960178" }, "2007-12-24": { "1. open": "600.7166", "2. high": "608.0000", "3. low": "600.7166", "4. close": "605.4666", "5. volume": "2407871" }, "2007-12-21": { "1. open": "601.9833", "2. high": "604.8333", "3. low": "596.9166", "4. close": "601.9833", "5. volume": "30243230" }, "2007-12-20": { "1. open": "583.9333", "2. high": "598.5000", "3. low": "583.9333", "4. close": "596.6000", "5. volume": "24876510" }, "2007-12-19": { "1. open": "588.3666", "2. high": "588.3666", "3. low": "581.0833", "4. close": "583.9333", "5. volume": "18163790" }, "2007-12-18": { "1. open": "585.8333", "2. high": "593.7500", "3. low": "582.0333", "4. close": "587.7333", "5. volume": "18337840" }, "2007-12-17": { "1. open": "582.6666", "2. high": "591.5333", "3. low": "579.8166", "4. close": "588.0500", "5. volume": "18265780" }, "2007-12-14": { "1. open": "590.2666", "2. high": "596.6000", "3. low": "586.1500", "4. close": "588.6833", "5. volume": "11267680" }, "2007-12-13": { "1. open": "600.4000", "2. high": "602.9333", "3. low": "588.0500", "4. close": "589.0000", "5. volume": "18419300" }, "2007-12-12": { "1. open": "596.6000", "2. high": "614.3333", "3. low": "596.2833", "4. close": "605.4666", "5. volume": "22819930" }, "2007-12-11": { "1. open": "607.6833", "2. high": "608.0000", "3. low": "601.0333", "4. close": "604.5166", "5. volume": "14255040" }, "2007-12-10": { "1. open": "602.9333", "2. high": "611.1666", "3. low": "601.9833", "4. close": "603.8833", "5. volume": "13083810" }, "2007-12-07": { "1. open": "602.9333", "2. high": "610.2166", "3. low": "598.5000", "4. close": "604.5166", "5. volume": "13083810" }, "2007-12-06": { "1. open": "610.8500", "2. high": "616.8666", "3. low": "601.6666", "4. close": "607.3666", "5. volume": "20655430" }, "2007-12-05": { "1. open": "616.5500", "2. high": "616.8666", "3. low": "598.5000", "4. close": "608.0000", "5. volume": "25251260" }, "2007-12-04": { "1. open": "615.6000", "2. high": "621.9333", "3. low": "602.6166", "4. close": "613.3833", "5. volume": "28144630" }, "2007-12-03": { "1. open": "608.0000", "2. high": "621.3000", "3. low": "601.9833", "4. close": "617.8166", "5. volume": "28556280" }, "2007-11-30": { "1. open": "610.2166", "2. high": "614.3333", "3. low": "602.9333", "4. close": "606.7333", "5. volume": "24095290" }, "2007-11-29": { "1. open": "617.1833", "2. high": "617.1833", "3. low": "602.6166", "4. close": "607.6833", "5. volume": "16104070" }, "2007-11-28": { "1. open": "587.7333", "2. high": "616.2333", "3. low": "585.8333", "4. close": "611.4833", "5. volume": "32263590" }, "2007-11-27": { "1. open": "582.9833", "2. high": "595.9666", "3. low": "571.9000", "4. close": "584.2500", "5. volume": "22183110" }, "2007-11-26": { "1. open": "601.0333", "2. high": "603.5666", "3. low": "583.3000", "4. close": "589.0000", "5. volume": "17171860" }, "2007-11-23": { "1. open": "599.7666", "2. high": "607.6833", "3. low": "593.1166", "4. close": "599.1333", "5. volume": "16181660" }, "2007-11-22": { "1. open": "589.9500", "2. high": "599.1333", "3. low": "583.9333", "4. close": "598.5000", "5. volume": "17349430" }, "2007-11-21": { "1. open": "601.6666", "2. high": "603.8833", "3. low": "580.1333", "4. close": "586.4666", "5. volume": "25523350" }, "2007-11-20": { "1. open": "595.3333", "2. high": "608.0000", "3. low": "589.0000", "4. close": "606.4166", "5. volume": "22833060" }, "2007-11-19": { "1. open": "613.0666", "2. high": "614.9666", "3. low": "586.4666", "4. close": "594.3833", "5. volume": "21813410" }, "2007-11-16": { "1. open": "610.5333", "2. high": "617.8166", "3. low": "607.3666", "4. close": "613.7000", "5. volume": "19140540" }, "2007-11-15": { "1. open": "624.4666", "2. high": "625.4166", "3. low": "602.9333", "4. close": "609.9000", "5. volume": "24432670" }, "2007-11-14": { "1. open": "618.1333", "2. high": "625.1000", "3. low": "613.3833", "4. close": "623.2000", "5. volume": "35399280" }, "2007-11-13": { "1. open": "589.3166", "2. high": "615.6000", "3. low": "589.3166", "4. close": "610.5333", "5. volume": "23297940" }, "2007-11-12": { "1. open": "585.8333", "2. high": "595.6500", "3. low": "583.6166", "4. close": "595.3333", "5. volume": "16462690" }, "2007-11-09": { "1. open": "597.8666", "2. high": "601.9833", "3. low": "585.5166", "4. close": "588.6833", "5. volume": "18331820" }, "2007-11-08": { "1. open": "582.6666", "2. high": "604.5166", "3. low": "581.4000", "4. close": "595.6500", "5. volume": "22073540" }, "2007-11-07": { "1. open": "606.4166", "2. high": "606.4166", "3. low": "591.8500", "4. close": "593.4333", "5. volume": "14845510" }, "2007-11-06": { "1. open": "611.8000", "2. high": "611.8000", "3. low": "597.8666", "4. close": "603.5666", "5. volume": "20713570" }, "2007-11-05": { "1. open": "609.2666", "2. high": "611.4833", "3. low": "603.2500", "4. close": "607.6833", "5. volume": "19610780" }, "2007-11-02": { "1. open": "619.4000", "2. high": "619.4000", "3. low": "605.4666", "4. close": "616.8666", "5. volume": "35104960" }, "2007-11-01": { "1. open": "614.6500", "2. high": "626.0500", "3. low": "614.3333", "4. close": "621.9333", "5. volume": "27427890" }, "2007-10-31": { "1. open": "604.8333", "2. high": "620.3500", "3. low": "602.9333", "4. close": "618.1333", "5. volume": "58770920" }, "2007-10-30": { "1. open": "596.2833", "2. high": "599.4500", "3. low": "591.5333", "4. close": "597.5500", "5. volume": "22510030" }, "2007-10-29": { "1. open": "590.9000", "2. high": "596.9166", "3. low": "583.3000", "4. close": "595.9666", "5. volume": "18390490" }, "2007-10-26": { "1. open": "586.1500", "2. high": "589.6333", "3. low": "580.4500", "4. close": "588.6833", "5. volume": "13146670" }, "2007-10-25": { "1. open": "582.6666", "2. high": "590.2666", "3. low": "577.2833", "4. close": "587.1000", "5. volume": "24002290" }, "2007-10-24": { "1. open": "575.7000", "2. high": "583.3000", "3. low": "572.8500", "4. close": "577.6000", "5. volume": "21846020" }, "2007-10-23": { "1. open": "591.5333", "2. high": "592.8000", "3. low": "573.4833", "4. close": "574.7500", "5. volume": "33306800" }, "2007-10-22": { "1. open": "580.1333", "2. high": "589.6333", "3. low": "576.6500", "4. close": "587.7333", "5. volume": "24311990" }, "2007-10-19": { "1. open": "586.1500", "2. high": "600.0833", "3. low": "586.1500", "4. close": "587.7333", "5. volume": "24311990" }, "2007-10-18": { "1. open": "601.6666", "2. high": "604.2000", "3. low": "592.8000", "4. close": "599.4500", "5. volume": "36312960" }, "2007-10-17": { "1. open": "587.4166", "2. high": "604.2000", "3. low": "586.4666", "4. close": "601.6666", "5. volume": "33061260" }, "2007-10-16": { "1. open": "594.0666", "2. high": "594.3833", "3. low": "587.4166", "4. close": "590.5833", "5. volume": "23482820" }, "2007-10-15": { "1. open": "601.6666", "2. high": "603.8833", "3. low": "593.1166", "4. close": "594.3833", "5. volume": "17001760" }, "2007-10-12": { "1. open": "592.1666", "2. high": "601.6666", "3. low": "589.6333", "4. close": "601.6666", "5. volume": "29588630" }, "2007-10-11": { "1. open": "587.7333", "2. high": "597.8666", "3. low": "586.1500", "4. close": "595.0166", "5. volume": "22403420" }, "2007-10-10": { "1. open": "585.2000", "2. high": "590.5833", "3. low": "583.6166", "4. close": "587.7333", "5. volume": "17866710" }, "2007-10-09": { "1. open": "585.8333", "2. high": "590.9000", "3. low": "584.5666", "4. close": "589.6333", "5. volume": "21371630" }, "2007-10-08": { "1. open": "594.0666", "2. high": "594.0666", "3. low": "585.8333", "4. close": "585.8333", "5. volume": "15248440" }, "2007-10-05": { "1. open": "588.3666", "2. high": "593.1166", "3. low": "584.8833", "4. close": "592.8000", "5. volume": "31971060" }, "2007-10-04": { "1. open": "583.3000", "2. high": "591.5333", "3. low": "578.8666", "4. close": "586.4666", "5. volume": "37739350" }, "2007-10-03": { "1. open": "583.6166", "2. high": "592.1666", "3. low": "583.6166", "4. close": "587.1000", "5. volume": "32042560" }, "2007-10-02": { "1. open": "566.2000", "2. high": "588.3666", "3. low": "563.9833", "4. close": "586.4666", "5. volume": "86517000" }, "2007-10-01": { "1. open": "554.1666", "2. high": "559.2333", "3. low": "548.4666", "4. close": "551.6333", "5. volume": "32409380" }, "2007-09-28": { "1. open": "557.3333", "2. high": "561.7666", "3. low": "547.5166", "4. close": "556.3833", "5. volume": "27309210" }, "2007-09-27": { "1. open": "558.6000", "2. high": "562.0833", "3. low": "551.9500", "4. close": "555.7500", "5. volume": "24344570" }, "2007-09-26": { "1. open": "556.3833", "2. high": "564.9333", "3. low": "552.2666", "4. close": "552.9000", "5. volume": "23798790" }, "2007-09-25": { "1. open": "562.4000", "2. high": "567.1500", "3. low": "552.9000", "4. close": "554.8000", "5. volume": "45199210" }, "2007-09-24": { "1. open": "563.9833", "2. high": "570.9500", "3. low": "561.1333", "4. close": "566.5166", "5. volume": "32023590" }, "2007-09-21": { "1. open": "549.4166", "2. high": "562.4000", "3. low": "545.9333", "4. close": "560.1833", "5. volume": "42611940" }, "2007-09-20": { "1. open": "548.1500", "2. high": "557.0166", "3. low": "547.8333", "4. close": "550.3666", "5. volume": "24695830" }, "2007-09-19": { "1. open": "554.8000", "2. high": "559.8666", "3. low": "550.0500", "4. close": "552.2666", "5. volume": "39675490" }, "2007-09-18": { "1. open": "530.7333", "2. high": "547.2000", "3. low": "529.4666", "4. close": "544.3500", "5. volume": "35867600" }, "2007-09-17": { "1. open": "549.1000", "2. high": "550.3666", "3. low": "531.0500", "4. close": "531.0500", "5. volume": "40156310" }, "2007-09-14": { "1. open": "558.2833", "2. high": "562.0833", "3. low": "547.5166", "4. close": "551.6333", "5. volume": "53679170" }, "2007-09-13": { "1. open": "553.5333", "2. high": "566.8333", "3. low": "549.7333", "4. close": "563.6666", "5. volume": "30478690" }, "2007-09-12": { "1. open": "547.5166", "2. high": "554.4833", "3. low": "544.3500", "4. close": "553.5333", "5. volume": "43940310" }, "2007-09-11": { "1. open": "535.8000", "2. high": "550.3666", "3. low": "531.3666", "4. close": "549.1000", "5. volume": "48518700" }, "2007-09-10": { "1. open": "541.5000", "2. high": "544.0333", "3. low": "523.7666", "4. close": "525.9833", "5. volume": "33109620" }, "2007-09-07": { "1. open": "547.2000", "2. high": "551.0000", "3. low": "540.8666", "4. close": "541.8166", "5. volume": "33917000" }, "2007-09-06": { "1. open": "547.2000", "2. high": "549.1000", "3. low": "537.7000", "4. close": "546.5666", "5. volume": "28597150" }, "2007-09-05": { "1. open": "553.2166", "2. high": "553.2166", "3. low": "542.4500", "4. close": "542.4500", "5. volume": "30297900" }, "2007-09-04": { "1. open": "543.0833", "2. high": "553.8500", "3. low": "538.9666", "4. close": "553.5333", "5. volume": "39537180" }, "2007-09-03": { "1. open": "538.9666", "2. high": "541.5000", "3. low": "537.0666", "4. close": "540.5500", "5. volume": "22778600" }, "2007-08-31": { "1. open": "535.4833", "2. high": "543.0833", "3. low": "531.3666", "4. close": "538.3333", "5. volume": "38678020" }, "2007-08-30": { "1. open": "525.6666", "2. high": "538.3333", "3. low": "523.4500", "4. close": "535.4833", "5. volume": "29405840" }, "2007-08-29": { "1. open": "520.6000", "2. high": "525.6666", "3. low": "515.2166", "4. close": "521.8666", "5. volume": "26260990" }, "2007-08-28": { "1. open": "528.8333", "2. high": "529.7833", "3. low": "519.9666", "4. close": "523.7666", "5. volume": "26393560" }, "2007-08-24": { "1. open": "523.7666", "2. high": "535.1666", "3. low": "523.7666", "4. close": "532.0000", "5. volume": "25543950" }, "2007-08-23": { "1. open": "521.5500", "2. high": "530.7333", "3. low": "519.9666", "4. close": "526.9333", "5. volume": "48079320" }, "2007-08-22": { "1. open": "504.7666", "2. high": "516.8000", "3. low": "501.9166", "4. close": "513.0000", "5. volume": "35593400" }, "2007-08-21": { "1. open": "507.6166", "2. high": "508.5666", "3. low": "496.5333", "4. close": "501.9166", "5. volume": "46360320" }, "2007-08-20": { "1. open": "509.5166", "2. high": "513.9500", "3. low": "506.3500", "4. close": "507.6166", "5. volume": "49118780" }, "2007-08-17": { "1. open": "508.2500", "2. high": "517.4333", "3. low": "500.6500", "4. close": "511.1000", "5. volume": "71283300" }, "2007-08-16": { "1. open": "524.4000", "2. high": "527.5666", "3. low": "510.7833", "4. close": "511.7333", "5. volume": "41555650" }, "2007-08-15": { "1. open": "532.0000", "2. high": "536.1166", "3. low": "527.2500", "4. close": "534.5333", "5. volume": "34580520" }, "2007-08-14": { "1. open": "538.9666", "2. high": "544.0333", "3. low": "535.8000", "4. close": "538.6500", "5. volume": "39801560" }, "2007-08-13": { "1. open": "525.6666", "2. high": "544.6666", "3. low": "525.6666", "4. close": "541.8166", "5. volume": "38014280" }, "2007-08-10": { "1. open": "532.0000", "2. high": "536.7500", "3. low": "522.8166", "4. close": "524.4000", "5. volume": "32390260" }, "2007-08-09": { "1. open": "535.1666", "2. high": "550.6833", "3. low": "535.1666", "4. close": "538.0166", "5. volume": "31196840" }, "2007-08-08": { "1. open": "534.5333", "2. high": "556.0666", "3. low": "531.6833", "4. close": "546.2500", "5. volume": "32695070" }, "2007-08-07": { "1. open": "527.2500", "2. high": "532.0000", "3. low": "518.3833", "4. close": "531.6833", "5. volume": "39873190" }, "2007-08-06": { "1. open": "513.9500", "2. high": "521.2333", "3. low": "510.9100", "4. close": "518.3833", "5. volume": "32320100" }, "2007-08-03": { "1. open": "518.3833", "2. high": "521.5500", "3. low": "511.7333", "4. close": "514.5833", "5. volume": "28948190" }, "2007-08-02": { "1. open": "516.4833", "2. high": "520.6000", "3. low": "507.9333", "4. close": "518.3833", "5. volume": "30705380" }, "2007-08-01": { "1. open": "509.2000", "2. high": "516.4833", "3. low": "506.9833", "4. close": "511.4166", "5. volume": "23685060" }, "2007-07-31": { "1. open": "516.8000", "2. high": "518.7000", "3. low": "511.1000", "4. close": "516.4833", "5. volume": "59924150" }, "2007-07-30": { "1. open": "514.2666", "2. high": "520.6000", "3. low": "508.9340", "4. close": "510.1500", "5. volume": "32072040" }, "2007-07-27": { "1. open": "507.9333", "2. high": "520.2833", "3. low": "507.9333", "4. close": "513.0000", "5. volume": "45937620" }, "2007-07-26": { "1. open": "519.3333", "2. high": "522.1833", "3. low": "504.7666", "4. close": "513.6333", "5. volume": "60031410" }, "2007-07-25": { "1. open": "526.3000", "2. high": "528.2000", "3. low": "515.6853", "4. close": "519.0166", "5. volume": "26793540" }, "2007-07-24": { "1. open": "526.9333", "2. high": "528.5166", "3. low": "521.8666", "4. close": "526.3000", "5. volume": "38033850" }, "2007-07-23": { "1. open": "526.9333", "2. high": "532.0000", "3. low": "525.9833", "4. close": "528.5166", "5. volume": "18951710" }, "2007-07-20": { "1. open": "526.9333", "2. high": "537.7000", "3. low": "524.4000", "4. close": "528.5166", "5. volume": "18951710" }, "2007-07-19": { "1. open": "535.8000", "2. high": "538.6500", "3. low": "531.0500", "4. close": "535.1666", "5. volume": "33254040" }, "2007-07-18": { "1. open": "534.8500", "2. high": "542.9313", "3. low": "532.0000", "4. close": "532.6333", "5. volume": "27303240" }, "2007-07-17": { "1. open": "542.7666", "2. high": "543.7166", "3. low": "537.7000", "4. close": "539.6000", "5. volume": "15436050" }, "2007-07-16": { "1. open": "546.8833", "2. high": "566.7712", "3. low": "540.8666", "4. close": "542.1333", "5. volume": "19444000" }, "2007-07-13": { "1. open": "548.1500", "2. high": "549.4166", "3. low": "541.5000", "4. close": "547.2000", "5. volume": "25436830" }, "2007-07-12": { "1. open": "535.8000", "2. high": "544.0333", "3. low": "533.2666", "4. close": "544.0333", "5. volume": "42712820" }, "2007-07-11": { "1. open": "521.8666", "2. high": "549.7333", "3. low": "521.3600", "4. close": "535.4833", "5. volume": "54792270" }, "2007-07-10": { "1. open": "526.9333", "2. high": "532.6333", "3. low": "522.8166", "4. close": "524.4000", "5. volume": "49513440" }, "2007-07-09": { "1. open": "524.4000", "2. high": "527.5666", "3. low": "521.7970", "4. close": "525.6666", "5. volume": "25756140" }, "2007-07-06": { "1. open": "526.6166", "2. high": "528.8080", "3. low": "523.9820", "4. close": "524.7166", "5. volume": "60144750" }, "2007-07-05": { "1. open": "531.6833", "2. high": "534.5333", "3. low": "526.6166", "4. close": "527.5666", "5. volume": "39548500" }, "2007-07-04": { "1. open": "529.1500", "2. high": "536.1166", "3. low": "527.2500", "4. close": "528.5166", "5. volume": "21734430" }, "2007-07-03": { "1. open": "525.0333", "2. high": "533.4555", "3. low": "525.0333", "4. close": "530.4166", "5. volume": "33294920" }, "2007-07-02": { "1. open": "526.9333", "2. high": "532.0000", "3. low": "522.8166", "4. close": "524.4000", "5. volume": "25936190" }, "2007-06-29": { "1. open": "537.0666", "2. high": "538.6500", "3. low": "520.9166", "4. close": "530.1000", "5. volume": "53573110" }, "2007-06-28": { "1. open": "537.7000", "2. high": "539.2453", "3. low": "530.1000", "4. close": "533.9000", "5. volume": "34270670" }, "2007-06-27": { "1. open": "535.8000", "2. high": "539.6000", "3. low": "532.3166", "4. close": "535.4833", "5. volume": "41241480" }, "2007-06-26": { "1. open": "549.7333", "2. high": "551.0000", "3. low": "539.9166", "4. close": "539.9166", "5. volume": "50753800" }, "2007-06-25": { "1. open": "542.1333", "2. high": "554.1666", "3. low": "539.9166", "4. close": "551.6333", "5. volume": "25242720" }, "2007-06-22": { "1. open": "538.0166", "2. high": "552.9000", "3. low": "537.7000", "4. close": "545.6166", "5. volume": "53915400" }, "2007-06-21": { "1. open": "538.6500", "2. high": "540.1446", "3. low": "532.3166", "4. close": "534.5333", "5. volume": "90050920" }, "2007-06-20": { "1. open": "549.7333", "2. high": "554.8000", "3. low": "537.3833", "4. close": "542.1333", "5. volume": "100110300" }, "2007-06-19": { "1. open": "561.4500", "2. high": "567.1500", "3. low": "549.4166", "4. close": "550.3666", "5. volume": "85129660" }, "2007-06-18": { "1. open": "586.4666", "2. high": "591.8500", "3. low": "576.6500", "4. close": "578.5500", "5. volume": "31629840" }, "2007-06-15": { "1. open": "578.8666", "2. high": "587.7333", "3. low": "578.8666", "4. close": "582.9833", "5. volume": "38098630" }, "2007-06-14": { "1. open": "568.7333", "2. high": "575.7000", "3. low": "565.5666", "4. close": "573.4833", "5. volume": "19375330" }, "2007-06-13": { "1. open": "563.9833", "2. high": "568.7333", "3. low": "562.4000", "4. close": "564.9333", "5. volume": "27823490" }, "2007-06-12": { "1. open": "565.5666", "2. high": "568.1000", "3. low": "562.7166", "4. close": "563.9833", "5. volume": "16052120" }, "2007-06-11": { "1. open": "558.6000", "2. high": "567.7833", "3. low": "557.3333", "4. close": "565.5666", "5. volume": "29231230" }, "2007-06-08": { "1. open": "550.0500", "2. high": "558.2833", "3. low": "546.5666", "4. close": "555.1166", "5. volume": "38568780" }, "2007-06-07": { "1. open": "562.0833", "2. high": "562.7166", "3. low": "547.8333", "4. close": "551.3166", "5. volume": "38974550" }, "2007-06-06": { "1. open": "570.0000", "2. high": "572.5333", "3. low": "556.7000", "4. close": "557.3333", "5. volume": "45534360" }, "2007-06-05": { "1. open": "578.8666", "2. high": "578.8666", "3. low": "570.0000", "4. close": "570.0000", "5. volume": "29967390" }, "2007-06-04": { "1. open": "584.8833", "2. high": "585.2000", "3. low": "579.5000", "4. close": "580.1333", "5. volume": "22805720" }, "2007-06-01": { "1. open": "584.8833", "2. high": "585.5166", "3. low": "579.5000", "4. close": "585.5166", "5. volume": "19180520" }, "2007-05-31": { "1. open": "585.5166", "2. high": "587.7333", "3. low": "579.1833", "4. close": "581.0833", "5. volume": "23415060" }, "2007-05-30": { "1. open": "580.4500", "2. high": "585.8333", "3. low": "578.2333", "4. close": "584.2500", "5. volume": "21325650" }, "2007-05-29": { "1. open": "575.3833", "2. high": "583.6166", "3. low": "574.4333", "4. close": "581.7166", "5. volume": "21429090" }, "2007-05-25": { "1. open": "576.9666", "2. high": "577.9166", "3. low": "573.4833", "4. close": "574.4333", "5. volume": "18066290" }, "2007-05-24": { "1. open": "576.3333", "2. high": "580.4500", "3. low": "572.5333", "4. close": "576.9666", "5. volume": "29080880" }, "2007-05-23": { "1. open": "584.2500", "2. high": "585.2000", "3. low": "578.5500", "4. close": "578.5500", "5. volume": "31515800" }, "2007-05-22": { "1. open": "588.6833", "2. high": "590.2666", "3. low": "583.6166", "4. close": "584.2500", "5. volume": "42886580" }, "2007-05-21": { "1. open": "594.0666", "2. high": "595.0166", "3. low": "585.2000", "4. close": "587.1000", "5. volume": "14227810" }, "2007-05-18": { "1. open": "589.9500", "2. high": "593.7500", "3. low": "587.1000", "4. close": "592.8000", "5. volume": "23135570" }, "2007-05-17": { "1. open": "595.6500", "2. high": "597.5500", "3. low": "590.5833", "4. close": "590.9000", "5. volume": "17287470" }, "2007-05-16": { "1. open": "596.6000", "2. high": "596.6000", "3. low": "589.0000", "4. close": "592.8000", "5. volume": "21359420" }, "2007-05-15": { "1. open": "595.3333", "2. high": "600.7166", "3. low": "593.1166", "4. close": "595.9666", "5. volume": "22842150" }, "2007-05-14": { "1. open": "599.1333", "2. high": "602.6166", "3. low": "596.6000", "4. close": "598.1833", "5. volume": "22376660" }, "2007-05-11": { "1. open": "596.6000", "2. high": "598.5000", "3. low": "591.5333", "4. close": "597.2333", "5. volume": "46140990" }, "2007-05-10": { "1. open": "592.1666", "2. high": "600.7166", "3. low": "589.6333", "4. close": "597.8666", "5. volume": "34668460" }, "2007-05-09": { "1. open": "588.6833", "2. high": "593.7500", "3. low": "585.5166", "4. close": "590.2666", "5. volume": "27561980" }, "2007-05-08": { "1. open": "598.1833", "2. high": "602.3000", "3. low": "590.2666", "4. close": "591.8500", "5. volume": "25380730" }, "2007-05-04": { "1. open": "590.2666", "2. high": "606.4166", "3. low": "590.2666", "4. close": "600.0833", "5. volume": "44384050" }, "2007-05-03": { "1. open": "583.9333", "2. high": "588.3666", "3. low": "579.5000", "4. close": "587.4166", "5. volume": "18362930" }, "2007-05-02": { "1. open": "586.4666", "2. high": "587.7333", "3. low": "575.3833", "4. close": "584.2500", "5. volume": "26447950" }, "2007-05-01": { "1. open": "585.8333", "2. high": "585.8333", "3. low": "576.3333", "4. close": "578.8666", "5. volume": "21269210" }, "2007-04-30": { "1. open": "585.2000", "2. high": "591.2166", "3. low": "583.9333", "4. close": "585.8333", "5. volume": "25041430" }, "2007-04-27": { "1. open": "590.5833", "2. high": "594.0666", "3. low": "584.2500", "4. close": "584.8833", "5. volume": "20669110" }, "2007-04-26": { "1. open": "588.3666", "2. high": "593.4333", "3. low": "584.5666", "4. close": "592.1666", "5. volume": "29212310" }, "2007-04-25": { "1. open": "591.5333", "2. high": "596.6000", "3. low": "582.0333", "4. close": "582.6666", "5. volume": "38401780" }, "2007-04-24": { "1. open": "594.7000", "2. high": "594.7000", "3. low": "584.5666", "4. close": "589.9500", "5. volume": "16911360" }, "2007-04-23": { "1. open": "586.1500", "2. high": "595.0166", "3. low": "584.8833", "4. close": "590.9000", "5. volume": "22147110" }, "2007-04-20": { "1. open": "590.2666", "2. high": "594.0666", "3. low": "585.8333", "4. close": "587.1000", "5. volume": "37340300" }, "2007-04-19": { "1. open": "590.2666", "2. high": "590.5833", "3. low": "574.1166", "4. close": "587.1000", "5. volume": "37340300" }, "2007-04-18": { "1. open": "585.2000", "2. high": "588.6833", "3. low": "576.6500", "4. close": "579.8166", "5. volume": "32229180" }, "2007-04-17": { "1. open": "588.6833", "2. high": "592.4833", "3. low": "580.7666", "4. close": "584.8833", "5. volume": "45747030" }, "2007-04-16": { "1. open": "577.9166", "2. high": "580.1333", "3. low": "572.8500", "4. close": "577.2833", "5. volume": "20738400" }, "2007-04-13": { "1. open": "576.0166", "2. high": "579.8166", "3. low": "572.5333", "4. close": "577.9166", "5. volume": "19037480" }, "2007-04-12": { "1. open": "576.0166", "2. high": "577.6000", "3. low": "571.5833", "4. close": "575.3833", "5. volume": "21901920" }, "2007-04-11": { "1. open": "576.6500", "2. high": "583.9333", "3. low": "576.3333", "4. close": "577.6000", "5. volume": "31473410" }, "2007-04-10": { "1. open": "584.2500", "2. high": "584.2500", "3. low": "575.0666", "4. close": "576.9666", "5. volume": "15177620" }, "2007-04-05": { "1. open": "580.1333", "2. high": "580.7666", "3. low": "574.4333", "4. close": "580.4500", "5. volume": "15996430" }, "2007-04-04": { "1. open": "573.8000", "2. high": "579.8166", "3. low": "571.5833", "4. close": "578.8666", "5. volume": "20443940" }, "2007-04-03": { "1. open": "573.4833", "2. high": "576.3333", "3. low": "566.8333", "4. close": "571.9000", "5. volume": "16062570" }, "2007-04-02": { "1. open": "563.9833", "2. high": "570.6333", "3. low": "561.7666", "4. close": "568.7333", "5. volume": "19960360" }, "2007-03-30": { "1. open": "564.6166", "2. high": "566.8333", "3. low": "558.6000", "4. close": "562.7166", "5. volume": "15461570" }, "2007-03-29": { "1. open": "557.6500", "2. high": "564.9333", "3. low": "556.3833", "4. close": "563.6666", "5. volume": "23537880" }, "2007-03-28": { "1. open": "560.8166", "2. high": "563.3500", "3. low": "553.2166", "4. close": "557.6500", "5. volume": "16756220" }, "2007-03-27": { "1. open": "558.6000", "2. high": "563.3500", "3. low": "558.2833", "4. close": "560.5000", "5. volume": "22888630" }, "2007-03-26": { "1. open": "556.3833", "2. high": "560.1833", "3. low": "552.2666", "4. close": "555.4333", "5. volume": "20745600" }, "2007-03-23": { "1. open": "558.9166", "2. high": "560.8166", "3. low": "554.8000", "4. close": "556.3833", "5. volume": "17742240" }, "2007-03-22": { "1. open": "565.8833", "2. high": "568.4166", "3. low": "555.4333", "4. close": "558.2833", "5. volume": "36849600" }, "2007-03-21": { "1. open": "552.5833", "2. high": "561.4500", "3. low": "552.5833", "4. close": "560.8166", "5. volume": "38181420" }, "2007-03-20": { "1. open": "551.9500", "2. high": "555.7500", "3. low": "547.5166", "4. close": "551.9500", "5. volume": "29081960" }, "2007-03-19": { "1. open": "551.9500", "2. high": "553.2166", "3. low": "544.6666", "4. close": "551.9500", "5. volume": "29081960" }, "2007-03-16": { "1. open": "540.8666", "2. high": "548.4666", "3. low": "539.9166", "4. close": "546.8833", "5. volume": "38354620" }, "2007-03-15": { "1. open": "534.5333", "2. high": "544.3500", "3. low": "530.7333", "4. close": "540.8666", "5. volume": "28546160" }, "2007-03-14": { "1. open": "535.8000", "2. high": "539.2833", "3. low": "526.9333", "4. close": "528.5166", "5. volume": "31513650" }, "2007-03-13": { "1. open": "546.2500", "2. high": "546.2500", "3. low": "538.3333", "4. close": "538.3333", "5. volume": "21808530" }, "2007-03-12": { "1. open": "563.6666", "2. high": "565.5666", "3. low": "545.9333", "4. close": "546.2500", "5. volume": "47387070" }, "2007-03-09": { "1. open": "549.4166", "2. high": "566.2000", "3. low": "547.5166", "4. close": "559.2333", "5. volume": "27997240" }, "2007-03-08": { "1. open": "551.6333", "2. high": "553.8500", "3. low": "546.2500", "4. close": "550.0500", "5. volume": "25943320" }, "2007-03-07": { "1. open": "549.7333", "2. high": "553.5333", "3. low": "547.2000", "4. close": "551.6333", "5. volume": "27477320" }, "2007-03-06": { "1. open": "542.7666", "2. high": "545.9333", "3. low": "534.8500", "4. close": "545.6166", "5. volume": "37424390" }, "2007-03-05": { "1. open": "538.6500", "2. high": "542.1333", "3. low": "531.6833", "4. close": "538.6500", "5. volume": "23044060" }, "2007-03-02": { "1. open": "541.5000", "2. high": "547.5166", "3. low": "538.3333", "4. close": "546.8833", "5. volume": "37451540" }, "2007-03-01": { "1. open": "545.6166", "2. high": "551.0000", "3. low": "532.0000", "4. close": "535.8000", "5. volume": "47822220" }, "2007-02-28": { "1. open": "554.8000", "2. high": "559.8666", "3. low": "545.9333", "4. close": "547.2000", "5. volume": "44356400" }, "2007-02-27": { "1. open": "566.2000", "2. high": "569.0500", "3. low": "556.3833", "4. close": "560.1833", "5. volume": "26280460" }, "2007-02-26": { "1. open": "565.5666", "2. high": "568.1000", "3. low": "562.4000", "4. close": "567.4666", "5. volume": "16658120" }, "2007-02-23": { "1. open": "567.4666", "2. high": "570.0000", "3. low": "561.7666", "4. close": "564.9333", "5. volume": "22965700" }, "2007-02-22": { "1. open": "567.4666", "2. high": "567.7833", "3. low": "559.5500", "4. close": "564.6166", "5. volume": "22965700" }, "2007-02-21": { "1. open": "567.1500", "2. high": "568.1000", "3. low": "557.3333", "4. close": "558.2833", "5. volume": "16877710" }, "2007-02-20": { "1. open": "567.1500", "2. high": "568.7333", "3. low": "563.6666", "4. close": "564.6166", "5. volume": "16189250" }, "2007-02-19": { "1. open": "566.2000", "2. high": "567.7833", "3. low": "563.0333", "4. close": "565.8833", "5. volume": "16039460" }, "2007-02-16": { "1. open": "557.9666", "2. high": "566.8333", "3. low": "557.9666", "4. close": "563.6666", "5. volume": "40025200" }, "2007-02-15": { "1. open": "555.1166", "2. high": "562.4000", "3. low": "551.9500", "4. close": "560.8166", "5. volume": "23330040" }, "2007-02-14": { "1. open": "556.7000", "2. high": "556.7000", "3. low": "546.5666", "4. close": "553.5333", "5. volume": "17324720" }, "2007-02-13": { "1. open": "551.0000", "2. high": "555.1166", "3. low": "549.7333", "4. close": "552.9000", "5. volume": "21547190" }, "2007-02-12": { "1. open": "548.7833", "2. high": "552.5833", "3. low": "543.4000", "4. close": "550.6833", "5. volume": "13703120" }, "2007-02-09": { "1. open": "549.4166", "2. high": "551.3166", "3. low": "544.9833", "4. close": "548.4666", "5. volume": "14324520" }, "2007-02-08": { "1. open": "555.1166", "2. high": "555.4333", "3. low": "542.4500", "4. close": "544.0333", "5. volume": "20381720" }, "2007-02-07": { "1. open": "554.8000", "2. high": "555.7500", "3. low": "547.8333", "4. close": "551.0000", "5. volume": "42632780" }, "2007-02-06": { "1. open": "551.0000", "2. high": "567.4666", "3. low": "551.0000", "4. close": "555.1166", "5. volume": "55791090" }, "2007-02-05": { "1. open": "547.2000", "2. high": "554.4833", "3. low": "545.9333", "4. close": "549.4166", "5. volume": "23865070" }, "2007-02-02": { "1. open": "550.0500", "2. high": "577.6000", "3. low": "529.7833", "4. close": "551.0000", "5. volume": "106460900" }, "2007-02-01": { "1. open": "532.6333", "2. high": "534.8500", "3. low": "528.8333", "4. close": "531.3666", "5. volume": "27784240" }, "2007-01-31": { "1. open": "531.6833", "2. high": "533.5833", "3. low": "528.5166", "4. close": "529.4666", "5. volume": "27909680" }, "2007-01-30": { "1. open": "525.0333", "2. high": "533.2666", "3. low": "524.4000", "4. close": "530.1000", "5. volume": "20694790" }, "2007-01-29": { "1. open": "518.7000", "2. high": "525.6666", "3. low": "516.8000", "4. close": "524.0833", "5. volume": "23132470" }, "2007-01-26": { "1. open": "521.5500", "2. high": "524.7166", "3. low": "519.3333", "4. close": "519.6500", "5. volume": "22328190" }, "2007-01-25": { "1. open": "528.2000", "2. high": "528.8333", "3. low": "522.5000", "4. close": "522.5000", "5. volume": "20420860" }, "2007-01-24": { "1. open": "525.9833", "2. high": "528.5166", "3. low": "524.0833", "4. close": "526.9333", "5. volume": "24579860" }, "2007-01-23": { "1. open": "526.6166", "2. high": "528.2000", "3. low": "523.4500", "4. close": "525.9833", "5. volume": "17690930" }, "2007-01-22": { "1. open": "522.5000", "2. high": "527.2500", "3. low": "522.5000", "4. close": "524.0833", "5. volume": "19560320" }, "2007-01-19": { "1. open": "522.8166", "2. high": "526.9333", "3. low": "520.2833", "4. close": "524.4000", "5. volume": "18944160" }, "2007-01-18": { "1. open": "527.3323", "2. high": "528.8333", "3. low": "522.8166", "4. close": "524.4000", "5. volume": "22521240" }, "2007-01-17": { "1. open": "527.2500", "2. high": "531.0500", "3. low": "521.8666", "4. close": "525.6666", "5. volume": "23835630" }, "2007-01-16": { "1. open": "527.8833", "2. high": "536.4333", "3. low": "523.1333", "4. close": "526.3000", "5. volume": "32567250" }, "2007-01-15": { "1. open": "530.4166", "2. high": "534.2166", "3. low": "525.6666", "4. close": "531.6833", "5. volume": "12949930" }, "2007-01-12": { "1. open": "531.3666", "2. high": "533.9000", "3. low": "529.1500", "4. close": "530.1000", "5. volume": "16118470" }, "2007-01-11": { "1. open": "531.0500", "2. high": "535.1666", "3. low": "522.1833", "4. close": "530.1000", "5. volume": "29602030" }, "2007-01-10": { "1. open": "530.4166", "2. high": "534.5333", "3. low": "527.8833", "4. close": "530.1000", "5. volume": "30592910" }, "2007-01-09": { "1. open": "540.8666", "2. high": "540.8666", "3. low": "528.8333", "4. close": "533.2666", "5. volume": "28650760" }, "2007-01-08": { "1. open": "532.6333", "2. high": "540.8666", "3. low": "531.6833", "4. close": "537.7000", "5. volume": "39460340" }, "2007-01-05": { "1. open": "527.8833", "2. high": "541.5000", "3. low": "526.9333", "4. close": "534.2166", "5. volume": "45455190" }, "2007-01-04": { "1. open": "517.1166", "2. high": "530.1000", "3. low": "517.1166", "4. close": "527.8833", "5. volume": "29261160" }, "2007-01-03": { "1. open": "520.9166", "2. high": "523.4500", "3. low": "515.8500", "4. close": "520.9166", "5. volume": "16299120" }, "2007-01-02": { "1. open": "513.0000", "2. high": "521.2333", "3. low": "508.8833", "4. close": "519.6500", "5. volume": "15297140" }, "2006-12-29": { "1. open": "512.3666", "2. high": "519.3333", "3. low": "510.1500", "4. close": "512.3666", "5. volume": "14903750" }, "2006-12-28": { "1. open": "516.4833", "2. high": "519.0166", "3. low": "510.4666", "4. close": "514.9000", "5. volume": "8771384" }, "2006-12-27": { "1. open": "513.6333", "2. high": "520.9166", "3. low": "506.0333", "4. close": "519.0166", "5. volume": "9764139" }, "2006-12-22": { "1. open": "506.6666", "2. high": "512.6833", "3. low": "506.6666", "4. close": "510.1500", "5. volume": "10731640" }, "2006-12-21": { "1. open": "507.3000", "2. high": "508.8833", "3. low": "506.6666", "4. close": "507.9333", "5. volume": "12798600" }, "2006-12-20": { "1. open": "513.0000", "2. high": "513.3166", "3. low": "507.6166", "4. close": "508.5666", "5. volume": "17113850" }, "2006-12-19": { "1. open": "511.7333", "2. high": "512.0500", "3. low": "507.9333", "4. close": "510.4666", "5. volume": "35897860" }, "2006-12-18": { "1. open": "506.6666", "2. high": "514.9000", "3. low": "503.1833", "4. close": "513.0000", "5. volume": "34570410" }, "2006-12-15": { "1. open": "498.4333", "2. high": "506.3500", "3. low": "497.1666", "4. close": "505.7166", "5. volume": "55135720" }, "2006-12-14": { "1. open": "495.5833", "2. high": "500.6500", "3. low": "495.5833", "4. close": "499.7000", "5. volume": "21557210" }, "2006-12-13": { "1. open": "492.1000", "2. high": "498.7500", "3. low": "490.5166", "4. close": "495.5833", "5. volume": "28511670" }, "2006-12-12": { "1. open": "490.5166", "2. high": "498.4333", "3. low": "487.9833", "4. close": "493.3666", "5. volume": "25457860" }, "2006-12-11": { "1. open": "492.4166", "2. high": "492.4166", "3. low": "487.0333", "4. close": "488.6166", "5. volume": "17095050" }, "2006-12-08": { "1. open": "487.6666", "2. high": "492.7333", "3. low": "485.1333", "4. close": "490.2000", "5. volume": "26039300" }, "2006-12-07": { "1. open": "493.0500", "2. high": "497.1666", "3. low": "485.4500", "4. close": "487.0333", "5. volume": "39228830" }, "2006-12-06": { "1. open": "498.4333", "2. high": "500.0166", "3. low": "493.0500", "4. close": "495.2666", "5. volume": "21290160" }, "2006-12-05": { "1. open": "497.4833", "2. high": "500.9666", "3. low": "492.4166", "4. close": "498.4333", "5. volume": "56989580" }, "2006-12-04": { "1. open": "497.1666", "2. high": "504.7666", "3. low": "494.0000", "4. close": "503.5000", "5. volume": "22654710" }, "2006-12-01": { "1. open": "499.0666", "2. high": "505.7166", "3. low": "495.5833", "4. close": "497.4833", "5. volume": "38102490" }, "2006-11-30": { "1. open": "499.0666", "2. high": "507.6166", "3. low": "494.9500", "4. close": "495.5833", "5. volume": "35627090" }, "2006-11-29": { "1. open": "495.2666", "2. high": "500.3333", "3. low": "490.5166", "4. close": "497.1666", "5. volume": "24633540" }, "2006-11-28": { "1. open": "501.6000", "2. high": "504.7666", "3. low": "493.3666", "4. close": "494.3166", "5. volume": "31167760" }, "2006-11-27": { "1. open": "504.1333", "2. high": "506.3500", "3. low": "500.0166", "4. close": "500.0166", "5. volume": "21065920" }, "2006-11-24": { "1. open": "503.1833", "2. high": "505.4000", "3. low": "498.1166", "4. close": "504.1333", "5. volume": "17157060" }, "2006-11-23": { "1. open": "504.1333", "2. high": "505.7166", "3. low": "501.9166", "4. close": "505.0833", "5. volume": "16957000" }, "2006-11-22": { "1. open": "503.8166", "2. high": "507.3000", "3. low": "501.6000", "4. close": "502.2333", "5. volume": "24741750" }, "2006-11-21": { "1. open": "505.4000", "2. high": "506.6666", "3. low": "503.1833", "4. close": "503.8166", "5. volume": "12392910" }, "2006-11-20": { "1. open": "506.3500", "2. high": "507.6166", "3. low": "500.0166", "4. close": "503.8166", "5. volume": "15381460" }, "2006-11-17": { "1. open": "504.7666", "2. high": "509.5166", "3. low": "501.2833", "4. close": "506.9833", "5. volume": "23476520" }, "2006-11-16": { "1. open": "505.0833", "2. high": "506.6666", "3. low": "501.2833", "4. close": "503.1833", "5. volume": "26142970" }, "2006-11-15": { "1. open": "501.9166", "2. high": "506.6666", "3. low": "499.3833", "4. close": "505.4000", "5. volume": "33267210" }, "2006-11-14": { "1. open": "503.5000", "2. high": "505.7166", "3. low": "498.4333", "4. close": "498.7500", "5. volume": "27907420" }, "2006-11-13": { "1. open": "504.1333", "2. high": "506.9833", "3. low": "499.3833", "4. close": "500.6500", "5. volume": "18199500" }, "2006-11-10": { "1. open": "500.0166", "2. high": "504.7666", "3. low": "496.5333", "4. close": "503.1833", "5. volume": "49563320" }, "2006-11-09": { "1. open": "506.6666", "2. high": "508.2500", "3. low": "498.4333", "4. close": "500.0166", "5. volume": "42037610" }, "2006-11-08": { "1. open": "505.0833", "2. high": "509.5166", "3. low": "500.9666", "4. close": "507.9333", "5. volume": "29757860" }, "2006-11-07": { "1. open": "510.7833", "2. high": "514.2666", "3. low": "509.2000", "4. close": "510.4666", "5. volume": "24615240" }, "2006-11-06": { "1. open": "514.2666", "2. high": "514.2666", "3. low": "508.5666", "4. close": "511.1000", "5. volume": "17999790" }, "2006-11-03": { "1. open": "512.6833", "2. high": "515.8500", "3. low": "511.1000", "4. close": "513.0000", "5. volume": "31760330" }, "2006-11-02": { "1. open": "499.7000", "2. high": "512.6833", "3. low": "499.7000", "4. close": "511.1000", "5. volume": "36010790" }, "2006-11-01": { "1. open": "498.7500", "2. high": "505.4000", "3. low": "498.7500", "4. close": "503.5000", "5. volume": "40043440" }, "2006-10-31": { "1. open": "496.5333", "2. high": "500.3333", "3. low": "495.2666", "4. close": "498.4333", "5. volume": "16162710" }, "2006-10-30": { "1. open": "506.3500", "2. high": "507.6166", "3. low": "496.8500", "4. close": "498.4333", "5. volume": "46537870" }, "2006-10-27": { "1. open": "507.9333", "2. high": "513.0000", "3. low": "505.4000", "4. close": "507.9333", "5. volume": "28969940" }, "2006-10-26": { "1. open": "502.8666", "2. high": "508.5666", "3. low": "502.8666", "4. close": "507.3000", "5. volume": "27903900" }, "2006-10-25": { "1. open": "495.9000", "2. high": "503.1833", "3. low": "495.9000", "4. close": "501.9166", "5. volume": "25317800" }, "2006-10-24": { "1. open": "492.1000", "2. high": "496.2166", "3. low": "491.1500", "4. close": "495.9000", "5. volume": "19662150" }, "2006-10-23": { "1. open": "496.5333", "2. high": "496.5333", "3. low": "490.5166", "4. close": "492.4166", "5. volume": "11387190" }, "2006-10-20": { "1. open": "490.2000", "2. high": "494.9500", "3. low": "490.2000", "4. close": "494.9500", "5. volume": "25197340" }, "2006-10-19": { "1. open": "494.3166", "2. high": "496.5333", "3. low": "488.9333", "4. close": "490.5166", "5. volume": "19233360" }, "2006-10-18": { "1. open": "489.5666", "2. high": "498.4333", "3. low": "487.0333", "4. close": "494.0000", "5. volume": "41022880" }, "2006-10-17": { "1. open": "483.5500", "2. high": "487.9833", "3. low": "480.7000", "4. close": "486.4000", "5. volume": "19448940" }, "2006-10-16": { "1. open": "483.8666", "2. high": "485.1333", "3. low": "479.4333", "4. close": "482.6000", "5. volume": "24151290" }, "2006-10-13": { "1. open": "485.4500", "2. high": "486.4000", "3. low": "481.3333", "4. close": "482.6000", "5. volume": "21312090" }, "2006-10-12": { "1. open": "488.9333", "2. high": "490.2000", "3. low": "479.7500", "4. close": "484.5000", "5. volume": "25247750" }, "2006-10-11": { "1. open": "485.1333", "2. high": "488.9333", "3. low": "482.6000", "4. close": "488.9333", "5. volume": "26738040" }, "2006-10-10": { "1. open": "488.6166", "2. high": "490.2000", "3. low": "485.4500", "4. close": "488.3000", "5. volume": "29200960" }, "2006-10-09": { "1. open": "479.7500", "2. high": "490.2000", "3. low": "477.8500", "4. close": "486.4000", "5. volume": "21604090" }, "2006-10-06": { "1. open": "487.3500", "2. high": "487.3500", "3. low": "480.7000", "4. close": "481.3333", "5. volume": "25747680" }, "2006-10-05": { "1. open": "490.2000", "2. high": "490.2000", "3. low": "481.9666", "4. close": "484.5000", "5. volume": "31397600" }, "2006-10-04": { "1. open": "475.0000", "2. high": "487.3500", "3. low": "474.0500", "4. close": "487.3500", "5. volume": "46418290" }, "2006-10-03": { "1. open": "463.2833", "2. high": "473.7333", "3. low": "463.2833", "4. close": "472.7833", "5. volume": "46823740" }, "2006-10-02": { "1. open": "456.0000", "2. high": "464.8666", "3. low": "454.7333", "4. close": "462.9666", "5. volume": "34549700" }, "2006-09-29": { "1. open": "465.5000", "2. high": "465.5000", "3. low": "453.1500", "4. close": "456.0000", "5. volume": "43324100" }, "2006-09-28": { "1. open": "465.5000", "2. high": "467.4000", "3. low": "462.3333", "4. close": "464.2333", "5. volume": "19634060" }, "2006-09-27": { "1. open": "464.8666", "2. high": "466.1333", "3. low": "461.7000", "4. close": "463.2833", "5. volume": "24364300" }, "2006-09-26": { "1. open": "465.8166", "2. high": "467.7166", "3. low": "462.0166", "4. close": "464.8666", "5. volume": "23741200" }, "2006-09-25": { "1. open": "468.9833", "2. high": "470.5666", "3. low": "464.5500", "4. close": "464.8666", "5. volume": "16329230" }, "2006-09-22": { "1. open": "473.4166", "2. high": "475.0000", "3. low": "467.4000", "4. close": "468.6666", "5. volume": "15557100" }, "2006-09-21": { "1. open": "471.5166", "2. high": "477.8500", "3. low": "469.6166", "4. close": "477.2166", "5. volume": "26301940" }, "2006-09-20": { "1. open": "470.2500", "2. high": "473.7333", "3. low": "465.8166", "4. close": "471.5166", "5. volume": "23491660" }, "2006-09-19": { "1. open": "477.5333", "2. high": "477.5333", "3. low": "468.9833", "4. close": "470.2500", "5. volume": "27037150" }, "2006-09-18": { "1. open": "474.3666", "2. high": "479.4333", "3. low": "472.4666", "4. close": "477.2166", "5. volume": "29547020" }, "2006-09-15": { "1. open": "464.2333", "2. high": "476.2666", "3. low": "464.2333", "4. close": "475.9500", "5. volume": "48211060" }, "2006-09-14": { "1. open": "466.7666", "2. high": "472.4666", "3. low": "464.2333", "4. close": "465.8166", "5. volume": "20965440" }, "2006-09-13": { "1. open": "473.7333", "2. high": "473.7333", "3. low": "466.4500", "4. close": "466.7666", "5. volume": "16437610" }, "2006-09-12": { "1. open": "469.9333", "2. high": "471.2000", "3. low": "467.0833", "4. close": "470.8833", "5. volume": "15789190" }, "2006-09-11": { "1. open": "467.4000", "2. high": "470.5666", "3. low": "466.4500", "4. close": "468.3500", "5. volume": "21413610" }, "2006-09-08": { "1. open": "468.6666", "2. high": "474.3666", "3. low": "466.4500", "4. close": "467.4000", "5. volume": "22784090" }, "2006-09-07": { "1. open": "468.6666", "2. high": "474.0500", "3. low": "468.0333", "4. close": "469.3000", "5. volume": "30442810" }, "2006-09-06": { "1. open": "471.5166", "2. high": "474.0500", "3. low": "468.9833", "4. close": "469.9333", "5. volume": "29048980" }, "2006-09-05": { "1. open": "480.3833", "2. high": "480.3833", "3. low": "469.3000", "4. close": "475.0000", "5. volume": "31748850" }, "2006-09-04": { "1. open": "481.9666", "2. high": "485.1333", "3. low": "478.8000", "4. close": "481.3333", "5. volume": "28958390" }, "2006-09-01": { "1. open": "480.0666", "2. high": "484.1833", "3. low": "477.2166", "4. close": "481.3333", "5. volume": "24606960" }, "2006-08-31": { "1. open": "477.2166", "2. high": "480.7000", "3. low": "475.0000", "4. close": "477.8500", "5. volume": "25131920" }, "2006-08-30": { "1. open": "472.1500", "2. high": "477.8500", "3. low": "469.9333", "4. close": "476.2666", "5. volume": "22913530" }, "2006-08-29": { "1. open": "468.3500", "2. high": "470.8833", "3. low": "465.8166", "4. close": "469.9333", "5. volume": "21170190" }, "2006-08-25": { "1. open": "466.7666", "2. high": "468.0333", "3. low": "463.6000", "4. close": "466.1333", "5. volume": "8983286" }, "2006-08-24": { "1. open": "467.4000", "2. high": "469.3000", "3. low": "464.2333", "4. close": "466.1333", "5. volume": "24901590" }, "2006-08-23": { "1. open": "470.8833", "2. high": "470.8833", "3. low": "461.3833", "4. close": "465.1833", "5. volume": "33705650" }, "2006-08-22": { "1. open": "472.1500", "2. high": "474.3666", "3. low": "467.0833", "4. close": "468.6666", "5. volume": "13993920" }, "2006-08-21": { "1. open": "472.1500", "2. high": "473.7333", "3. low": "467.0833", "4. close": "471.8333", "5. volume": "16803630" }, "2006-08-18": { "1. open": "476.9000", "2. high": "476.9000", "3. low": "469.3000", "4. close": "471.2000", "5. volume": "22294630" }, "2006-08-17": { "1. open": "476.9000", "2. high": "477.8500", "3. low": "472.7833", "4. close": "475.0000", "5. volume": "30519920" }, "2006-08-16": { "1. open": "477.5333", "2. high": "479.4333", "3. low": "472.4666", "4. close": "474.3666", "5. volume": "35881300" }, "2006-08-15": { "1. open": "468.6666", "2. high": "479.1166", "3. low": "467.7166", "4. close": "478.1666", "5. volume": "32862420" }, "2006-08-14": { "1. open": "474.0500", "2. high": "475.0000", "3. low": "468.3500", "4. close": "469.6166", "5. volume": "22707880" }, "2006-08-11": { "1. open": "462.3333", "2. high": "475.3166", "3. low": "462.3333", "4. close": "472.7833", "5. volume": "42244400" }, "2006-08-10": { "1. open": "453.7833", "2. high": "465.1833", "3. low": "452.2000", "4. close": "462.3333", "5. volume": "30335060" }, "2006-08-09": { "1. open": "462.6500", "2. high": "463.6000", "3. low": "455.3666", "4. close": "457.2666", "5. volume": "24114720" }, "2006-08-08": { "1. open": "460.1166", "2. high": "465.8166", "3. low": "458.8500", "4. close": "461.0666", "5. volume": "37254270" }, "2006-08-07": { "1. open": "458.2166", "2. high": "460.7500", "3. low": "456.6333", "4. close": "458.5333", "5. volume": "29122830" }, "2006-08-04": { "1. open": "459.8000", "2. high": "466.1333", "3. low": "456.3166", "4. close": "461.3833", "5. volume": "21318890" }, "2006-08-03": { "1. open": "461.0666", "2. high": "465.8166", "3. low": "454.1000", "4. close": "456.6333", "5. volume": "44781340" }, "2006-08-02": { "1. open": "453.7833", "2. high": "462.3333", "3. low": "453.7833", "4. close": "459.8000", "5. volume": "41298340" }, "2006-08-01": { "1. open": "457.2666", "2. high": "457.2666", "3. low": "450.9333", "4. close": "451.5666", "5. volume": "28745420" }, "2006-07-31": { "1. open": "462.3333", "2. high": "462.3333", "3. low": "455.3666", "4. close": "455.3666", "5. volume": "31361510" }, "2006-07-28": { "1. open": "460.1166", "2. high": "462.6500", "3. low": "457.9000", "4. close": "461.7000", "5. volume": "28468670" }, "2006-07-27": { "1. open": "461.7000", "2. high": "465.5000", "3. low": "460.1166", "4. close": "460.7500", "5. volume": "55803290" }, "2006-07-26": { "1. open": "454.7333", "2. high": "461.0666", "3. low": "453.1500", "4. close": "460.4333", "5. volume": "52481650" }, "2006-07-25": { "1. open": "456.0000", "2. high": "456.3166", "3. low": "449.9833", "4. close": "452.8333", "5. volume": "44860350" }, "2006-07-24": { "1. open": "450.6166", "2. high": "456.3166", "3. low": "450.6166", "4. close": "456.3166", "5. volume": "26772880" }, "2006-07-21": { "1. open": "444.6000", "2. high": "456.3166", "3. low": "443.9666", "4. close": "450.6166", "5. volume": "67182030" }, "2006-07-20": { "1. open": "439.5333", "2. high": "444.6000", "3. low": "438.9000", "4. close": "444.6000", "5. volume": "56704810" }, "2006-07-19": { "1. open": "439.2166", "2. high": "439.5333", "3. low": "434.7833", "4. close": "438.9000", "5. volume": "38764920" }, "2006-07-18": { "1. open": "438.9000", "2. high": "442.0666", "3. low": "433.5166", "4. close": "437.3166", "5. volume": "44151740" }, "2006-07-17": { "1. open": "439.5333", "2. high": "442.0666", "3. low": "436.6833", "4. close": "440.1666", "5. volume": "36242370" }, "2006-07-14": { "1. open": "434.4666", "2. high": "441.7500", "3. low": "432.8833", "4. close": "439.5333", "5. volume": "68207930" }, "2006-07-13": { "1. open": "431.9333", "2. high": "438.2666", "3. low": "429.0833", "4. close": "437.0000", "5. volume": "40801450" }, "2006-07-12": { "1. open": "436.0500", "2. high": "438.2666", "3. low": "432.2500", "4. close": "433.2000", "5. volume": "24941270" }, "2006-07-11": { "1. open": "439.2166", "2. high": "440.4833", "3. low": "433.2000", "4. close": "434.1500", "5. volume": "16490680" }, "2006-07-10": { "1. open": "435.7333", "2. high": "441.1166", "3. low": "434.7833", "4. close": "440.8000", "5. volume": "28111970" }, "2006-07-07": { "1. open": "437.3166", "2. high": "439.2166", "3. low": "434.1500", "4. close": "435.1000", "5. volume": "42760270" }, "2006-07-06": { "1. open": "429.4000", "2. high": "440.4833", "3. low": "428.1333", "4. close": "439.8500", "5. volume": "44716850" }, "2006-07-05": { "1. open": "429.4000", "2. high": "432.2500", "3. low": "427.1833", "4. close": "429.4000", "5. volume": "21641210" }, "2006-07-04": { "1. open": "431.3000", "2. high": "431.3000", "3. low": "425.6000", "4. close": "430.9833", "5. volume": "16339340" }, "2006-07-03": { "1. open": "424.6500", "2. high": "430.6666", "3. low": "424.0166", "4. close": "430.6666", "5. volume": "23859210" }, "2006-06-30": { "1. open": "423.0666", "2. high": "426.8666", "3. low": "419.5833", "4. close": "423.0666", "5. volume": "34257960" }, "2006-06-29": { "1. open": "420.2166", "2. high": "420.2166", "3. low": "415.7833", "4. close": "418.6333", "5. volume": "31992420" }, "2006-06-28": { "1. open": "418.9500", "2. high": "418.9500", "3. low": "415.1500", "4. close": "416.1000", "5. volume": "32784970" }, "2006-06-27": { "1. open": "420.5333", "2. high": "422.7500", "3. low": "417.0500", "4. close": "419.2666", "5. volume": "47487620" }, "2006-06-26": { "1. open": "415.7833", "2. high": "420.2166", "3. low": "413.5666", "4. close": "418.0000", "5. volume": "32587710" }, "2006-06-23": { "1. open": "415.1500", "2. high": "418.6333", "3. low": "413.2500", "4. close": "414.8333", "5. volume": "31145820" }, "2006-06-22": { "1. open": "421.8000", "2. high": "422.7500", "3. low": "413.5666", "4. close": "414.2000", "5. volume": "17623600" }, "2006-06-21": { "1. open": "417.3666", "2. high": "420.5333", "3. low": "412.6166", "4. close": "417.3666", "5. volume": "24388460" }, "2006-06-20": { "1. open": "417.6833", "2. high": "418.0000", "3. low": "412.9333", "4. close": "415.4666", "5. volume": "21938020" }, "2006-06-19": { "1. open": "420.5333", "2. high": "424.6500", "3. low": "416.7333", "4. close": "419.9000", "5. volume": "15965730" }, "2006-06-16": { "1. open": "424.3333", "2. high": "424.3333", "3. low": "418.0000", "4. close": "420.5333", "5. volume": "48878320" }, "2006-06-15": { "1. open": "415.4666", "2. high": "421.4833", "3. low": "411.9833", "4. close": "419.2666", "5. volume": "41679860" }, "2006-06-14": { "1. open": "410.4000", "2. high": "417.3666", "3. low": "408.5000", "4. close": "414.5166", "5. volume": "34067220" }, "2006-06-13": { "1. open": "418.6333", "2. high": "422.7500", "3. low": "414.5166", "4. close": "417.6833", "5. volume": "59270890" }, "2006-06-12": { "1. open": "422.7500", "2. high": "426.2333", "3. low": "421.8000", "4. close": "422.7500", "5. volume": "33212020" }, "2006-06-09": { "1. open": "418.0000", "2. high": "425.2833", "3. low": "417.3666", "4. close": "423.0666", "5. volume": "70747170" }, "2006-06-08": { "1. open": "408.1833", "2. high": "416.1000", "3. low": "406.6000", "4. close": "414.8333", "5. volume": "97114420" }, "2006-06-07": { "1. open": "406.6000", "2. high": "410.7166", "3. low": "405.0166", "4. close": "410.4000", "5. volume": "30195200" }, "2006-06-06": { "1. open": "404.3833", "2. high": "406.9166", "3. low": "402.4833", "4. close": "405.3333", "5. volume": "30807090" }, "2006-06-05": { "1. open": "405.9666", "2. high": "408.8166", "3. low": "402.8000", "4. close": "406.2833", "5. volume": "18200980" }, "2006-06-02": { "1. open": "408.1833", "2. high": "409.1333", "3. low": "404.7000", "4. close": "405.9666", "5. volume": "34487120" }, "2006-06-01": { "1. open": "405.9666", "2. high": "407.8666", "3. low": "404.0666", "4. close": "407.2333", "5. volume": "29991650" }, "2006-05-31": { "1. open": "404.0666", "2. high": "407.5500", "3. low": "402.8000", "4. close": "405.9666", "5. volume": "33996300" }, "2006-05-30": { "1. open": "406.9166", "2. high": "410.7166", "3. low": "405.3333", "4. close": "405.6500", "5. volume": "28156720" }, "2006-05-26": { "1. open": "405.3333", "2. high": "409.1333", "3. low": "403.4333", "4. close": "409.1333", "5. volume": "24582470" }, "2006-05-25": { "1. open": "403.1166", "2. high": "403.7500", "3. low": "400.2666", "4. close": "403.7500", "5. volume": "20469070" }, "2006-05-24": { "1. open": "402.1666", "2. high": "403.7500", "3. low": "400.2666", "4. close": "401.5333", "5. volume": "71351280" }, "2006-05-23": { "1. open": "400.9000", "2. high": "405.3333", "3. low": "400.9000", "4. close": "404.3833", "5. volume": "50122000" }, "2006-05-22": { "1. open": "407.5500", "2. high": "407.5500", "3. low": "400.2666", "4. close": "400.9000", "5. volume": "40516780" }, "2006-05-19": { "1. open": "400.5833", "2. high": "407.5500", "3. low": "400.5833", "4. close": "406.6000", "5. volume": "55766790" }, "2006-05-18": { "1. open": "403.7500", "2. high": "407.2333", "3. low": "401.2166", "4. close": "403.7500", "5. volume": "45531420" }, "2006-05-17": { "1. open": "410.4000", "2. high": "411.9833", "3. low": "403.4333", "4. close": "403.4333", "5. volume": "69354340" }, "2006-05-16": { "1. open": "399.9500", "2. high": "406.9166", "3. low": "399.0000", "4. close": "405.0166", "5. volume": "54740220" }, "2006-05-15": { "1. open": "403.4333", "2. high": "405.0166", "3. low": "398.0500", "4. close": "400.9000", "5. volume": "50271560" }, "2006-05-12": { "1. open": "407.2333", "2. high": "408.8166", "3. low": "403.1166", "4. close": "404.7000", "5. volume": "51226480" }, "2006-05-11": { "1. open": "407.5500", "2. high": "409.7666", "3. low": "405.9666", "4. close": "408.5000", "5. volume": "37728950" }, "2006-05-10": { "1. open": "404.7000", "2. high": "410.0833", "3. low": "403.1166", "4. close": "406.6000", "5. volume": "65059750" }, "2006-05-09": { "1. open": "401.2166", "2. high": "405.9666", "3. low": "399.9500", "4. close": "403.7500", "5. volume": "38597770" }, "2006-05-08": { "1. open": "408.1833", "2. high": "410.0833", "3. low": "400.5833", "4. close": "400.5833", "5. volume": "36761080" }, "2006-05-05": { "1. open": "403.7500", "2. high": "405.9666", "3. low": "400.5833", "4. close": "404.7000", "5. volume": "72939760" }, "2006-05-04": { "1. open": "402.8000", "2. high": "403.1166", "3. low": "397.1000", "4. close": "402.1666", "5. volume": "84532820" }, "2006-05-03": { "1. open": "401.8500", "2. high": "404.0666", "3. low": "399.6333", "4. close": "403.7500", "5. volume": "54363960" }, "2006-05-02": { "1. open": "405.0166", "2. high": "407.8666", "3. low": "403.4333", "4. close": "407.2333", "5. volume": "38041560" }, "2006-04-28": { "1. open": "407.2333", "2. high": "408.8166", "3. low": "403.7500", "4. close": "404.7000", "5. volume": "61487680" }, "2006-04-27": { "1. open": "410.7166", "2. high": "410.7166", "3. low": "404.7000", "4. close": "408.1833", "5. volume": "45180990" }, "2006-04-26": { "1. open": "410.7166", "2. high": "412.6166", "3. low": "408.5000", "4. close": "409.1333", "5. volume": "50773060" }, "2006-04-25": { "1. open": "416.7333", "2. high": "418.0000", "3. low": "406.2833", "4. close": "409.4500", "5. volume": "149715700" }, "2006-04-24": { "1. open": "417.0500", "2. high": "420.5333", "3. low": "413.2500", "4. close": "413.8833", "5. volume": "35420720" }, "2006-04-21": { "1. open": "416.1000", "2. high": "418.3166", "3. low": "414.5166", "4. close": "416.7333", "5. volume": "26805200" }, "2006-04-20": { "1. open": "418.0000", "2. high": "420.2166", "3. low": "414.5166", "4. close": "416.7333", "5. volume": "27354730" }, "2006-04-19": { "1. open": "415.1500", "2. high": "418.9500", "3. low": "412.9333", "4. close": "418.0000", "5. volume": "38156100" }, "2006-04-18": { "1. open": "418.0000", "2. high": "419.2666", "3. low": "412.6166", "4. close": "413.8833", "5. volume": "26292060" }, "2006-04-13": { "1. open": "412.9333", "2. high": "418.9500", "3. low": "412.9333", "4. close": "417.6833", "5. volume": "29299030" }, "2006-04-12": { "1. open": "414.5166", "2. high": "416.1000", "3. low": "412.3000", "4. close": "414.2000", "5. volume": "26849160" }, "2006-04-11": { "1. open": "415.4666", "2. high": "418.3166", "3. low": "412.9333", "4. close": "414.2000", "5. volume": "34524870" }, "2006-04-10": { "1. open": "411.6666", "2. high": "417.3666", "3. low": "411.6666", "4. close": "416.7333", "5. volume": "36476460" }, "2006-04-07": { "1. open": "412.9333", "2. high": "415.7833", "3. low": "408.8166", "4. close": "410.7166", "5. volume": "30147440" }, "2006-04-06": { "1. open": "417.6833", "2. high": "418.3166", "3. low": "412.6166", "4. close": "413.8833", "5. volume": "26582420" }, "2006-04-05": { "1. open": "415.4666", "2. high": "418.6333", "3. low": "414.8333", "4. close": "417.6833", "5. volume": "35584550" }, "2006-04-04": { "1. open": "415.7833", "2. high": "418.9500", "3. low": "413.5666", "4. close": "414.5166", "5. volume": "37935180" }, "2006-04-03": { "1. open": "418.6333", "2. high": "422.4333", "3. low": "416.1000", "4. close": "418.0000", "5. volume": "34068540" }, "2006-03-31": { "1. open": "422.7500", "2. high": "422.7500", "3. low": "416.4166", "4. close": "418.0000", "5. volume": "47303500" }, "2006-03-30": { "1. open": "425.6000", "2. high": "428.4500", "3. low": "420.5333", "4. close": "422.4333", "5. volume": "30494720" }, "2006-03-29": { "1. open": "430.9833", "2. high": "430.9833", "3. low": "423.3833", "4. close": "424.3333", "5. volume": "27747430" }, "2006-03-28": { "1. open": "432.5666", "2. high": "435.4166", "3. low": "429.7166", "4. close": "430.0333", "5. volume": "39802300" }, "2006-03-27": { "1. open": "440.4833", "2. high": "440.4833", "3. low": "430.6666", "4. close": "430.9833", "5. volume": "45100840" }, "2006-03-24": { "1. open": "435.1000", "2. high": "444.6000", "3. low": "432.2500", "4. close": "438.2666", "5. volume": "131797300" }, "2006-03-23": { "1. open": "427.8166", "2. high": "429.7166", "3. low": "420.2166", "4. close": "424.0166", "5. volume": "43731960" }, "2006-03-22": { "1. open": "419.5833", "2. high": "430.9833", "3. low": "419.2666", "4. close": "428.1333", "5. volume": "55052780" }, "2006-03-21": { "1. open": "420.2166", "2. high": "423.3833", "3. low": "417.6833", "4. close": "422.1166", "5. volume": "18585120" }, "2006-03-20": { "1. open": "418.9500", "2. high": "422.1166", "3. low": "415.4666", "4. close": "418.9500", "5. volume": "28648640" }, "2006-03-17": { "1. open": "418.0000", "2. high": "419.2666", "3. low": "416.1000", "4. close": "418.9500", "5. volume": "45124540" }, "2006-03-16": { "1. open": "415.1500", "2. high": "419.2666", "3. low": "415.1500", "4. close": "418.0000", "5. volume": "23546530" }, "2006-03-15": { "1. open": "422.1166", "2. high": "422.1166", "3. low": "415.4666", "4. close": "416.7333", "5. volume": "24448420" }, "2006-03-14": { "1. open": "422.1166", "2. high": "430.3500", "3. low": "419.2666", "4. close": "420.5333", "5. volume": "27959970" }, "2006-03-13": { "1. open": "425.6000", "2. high": "428.4500", "3. low": "421.1666", "4. close": "424.0166", "5. volume": "27349100" }, "2006-03-10": { "1. open": "414.5166", "2. high": "425.6000", "3. low": "414.2000", "4. close": "425.6000", "5. volume": "29895410" }, "2006-03-09": { "1. open": "423.7000", "2. high": "424.3333", "3. low": "409.1333", "4. close": "416.7333", "5. volume": "68026590" }, "2006-03-08": { "1. open": "424.6500", "2. high": "427.8166", "3. low": "418.9500", "4. close": "420.5333", "5. volume": "19560780" }, "2006-03-07": { "1. open": "429.7166", "2. high": "429.7166", "3. low": "423.0666", "4. close": "426.5500", "5. volume": "85921900" }, "2006-03-06": { "1. open": "433.8333", "2. high": "437.6333", "3. low": "429.4000", "4. close": "430.6666", "5. volume": "19123180" }, "2006-03-03": { "1. open": "428.1333", "2. high": "433.2000", "3. low": "424.3333", "4. close": "433.2000", "5. volume": "28849740" }, "2006-03-02": { "1. open": "429.7166", "2. high": "431.9333", "3. low": "423.7000", "4. close": "426.2333", "5. volume": "37937900" }, "2006-03-01": { "1. open": "425.9166", "2. high": "433.2000", "3. low": "425.9166", "4. close": "431.3000", "5. volume": "29149090" }, "2006-02-28": { "1. open": "435.1000", "2. high": "435.1000", "3. low": "427.1833", "4. close": "428.1333", "5. volume": "44582470" }, "2006-02-27": { "1. open": "423.7000", "2. high": "435.4166", "3. low": "422.7500", "4. close": "433.8333", "5. volume": "69048810" }, "2006-02-24": { "1. open": "411.0333", "2. high": "425.9166", "3. low": "409.7666", "4. close": "424.9666", "5. volume": "65508210" }, "2006-02-23": { "1. open": "411.3500", "2. high": "413.8833", "3. low": "408.5000", "4. close": "412.3000", "5. volume": "30199770" }, "2006-02-22": { "1. open": "410.7166", "2. high": "412.6166", "3. low": "409.1333", "4. close": "411.0333", "5. volume": "38417330" }, "2006-02-21": { "1. open": "411.0333", "2. high": "411.6666", "3. low": "407.2333", "4. close": "411.0333", "5. volume": "28218350" }, "2006-02-20": { "1. open": "412.9333", "2. high": "413.5666", "3. low": "408.1833", "4. close": "410.7166", "5. volume": "11332480" }, "2006-02-17": { "1. open": "411.9833", "2. high": "416.4166", "3. low": "409.7666", "4. close": "412.3000", "5. volume": "18577360" }, "2006-02-16": { "1. open": "413.5666", "2. high": "414.5166", "3. low": "410.7166", "4. close": "413.8833", "5. volume": "32138560" }, "2006-02-15": { "1. open": "411.6666", "2. high": "414.2000", "3. low": "406.6000", "4. close": "411.9833", "5. volume": "36035910" }, "2006-02-14": { "1. open": "407.2333", "2. high": "412.6166", "3. low": "406.9166", "4. close": "411.9833", "5. volume": "37067600" }, "2006-02-13": { "1. open": "401.5333", "2. high": "409.1333", "3. low": "401.5333", "4. close": "406.9166", "5. volume": "33662570" }, "2006-02-10": { "1. open": "403.1166", "2. high": "405.3333", "3. low": "401.2166", "4. close": "402.8000", "5. volume": "62737680" }, "2006-02-09": { "1. open": "407.5500", "2. high": "411.9833", "3. low": "399.3166", "4. close": "405.9666", "5. volume": "107766800" }, "2006-02-08": { "1. open": "416.1000", "2. high": "418.0000", "3. low": "412.6166", "4. close": "414.2000", "5. volume": "41119040" }, "2006-02-07": { "1. open": "411.9833", "2. high": "417.6833", "3. low": "411.0333", "4. close": "417.3666", "5. volume": "53287420" }, "2006-02-06": { "1. open": "414.8333", "2. high": "414.8333", "3. low": "411.0333", "4. close": "412.3000", "5. volume": "27384510" }, "2006-02-03": { "1. open": "408.1833", "2. high": "414.8333", "3. low": "408.1833", "4. close": "411.6666", "5. volume": "33553260" }, "2006-02-02": { "1. open": "401.2166", "2. high": "411.6666", "3. low": "398.6833", "4. close": "405.9666", "5. volume": "53291050" }, "2006-02-01": { "1. open": "404.3833", "2. high": "405.9666", "3. low": "396.7833", "4. close": "399.0000", "5. volume": "45158300" }, "2006-01-31": { "1. open": "399.3166", "2. high": "404.0666", "3. low": "398.0500", "4. close": "402.8000", "5. volume": "36261770" }, "2006-01-30": { "1. open": "406.6000", "2. high": "406.6000", "3. low": "397.4166", "4. close": "399.3166", "5. volume": "24183210" }, "2006-01-27": { "1. open": "403.7500", "2. high": "407.8666", "3. low": "403.1166", "4. close": "406.6000", "5. volume": "41909230" }, "2006-01-26": { "1. open": "396.7833", "2. high": "404.7000", "3. low": "396.4666", "4. close": "403.7500", "5. volume": "49652220" }, "2006-01-25": { "1. open": "391.7166", "2. high": "395.2000", "3. low": "390.7666", "4. close": "394.5666", "5. volume": "30941620" }, "2006-01-24": { "1. open": "397.4166", "2. high": "399.0000", "3. low": "390.7666", "4. close": "391.4000", "5. volume": "25213180" }, "2006-01-23": { "1. open": "397.7333", "2. high": "400.2666", "3. low": "394.8833", "4. close": "396.1500", "5. volume": "27189660" }, "2006-01-20": { "1. open": "396.4666", "2. high": "405.3333", "3. low": "396.4666", "4. close": "400.2666", "5. volume": "41812450" }, "2006-01-19": { "1. open": "400.2666", "2. high": "401.8500", "3. low": "395.8333", "4. close": "396.7833", "5. volume": "33790560" }, "2006-01-18": { "1. open": "392.6666", "2. high": "401.8500", "3. low": "389.5000", "4. close": "399.0000", "5. volume": "57803870" }, "2006-01-17": { "1. open": "396.4666", "2. high": "400.2666", "3. low": "392.9833", "4. close": "395.5166", "5. volume": "92884420" }, "2006-01-16": { "1. open": "404.3833", "2. high": "406.2833", "3. low": "400.5833", "4. close": "402.8000", "5. volume": "36258540" }, "2006-01-13": { "1. open": "406.2833", "2. high": "406.9166", "3. low": "402.4833", "4. close": "403.4333", "5. volume": "47090310" }, "2006-01-12": { "1. open": "410.4000", "2. high": "411.6666", "3. low": "404.0666", "4. close": "406.2833", "5. volume": "43504280" }, "2006-01-11": { "1. open": "405.3333", "2. high": "411.6666", "3. low": "405.3333", "4. close": "409.4500", "5. volume": "43025270" }, "2006-01-10": { "1. open": "405.0166", "2. high": "408.8166", "3. low": "405.0166", "4. close": "405.0166", "5. volume": "51467930" }, "2006-01-09": { "1. open": "406.9166", "2. high": "408.1833", "3. low": "403.1166", "4. close": "404.3833", "5. volume": "39235220" }, "2006-01-06": { "1. open": "410.7166", "2. high": "413.8833", "3. low": "405.3333", "4. close": "407.5500", "5. volume": "42243630" }, "2006-01-05": { "1. open": "415.4666", "2. high": "415.4666", "3. low": "409.4500", "4. close": "411.3500", "5. volume": "39163160" }, "2006-01-04": { "1. open": "415.1500", "2. high": "416.7333", "3. low": "411.9833", "4. close": "415.1500", "5. volume": "33489680" }, "2006-01-03": { "1. open": "420.2166", "2. high": "420.5333", "3. low": "410.4000", "4. close": "411.9833", "5. volume": "37053980" }, "2005-12-30": { "1. open": "415.7833", "2. high": "419.9000", "3. low": "415.7833", "4. close": "419.9000", "5. volume": "3813223" }, "2005-12-29": { "1. open": "418.0000", "2. high": "418.6333", "3. low": "414.5166", "4. close": "418.0000", "5. volume": "8334694" }, "2005-12-28": { "1. open": "416.4166", "2. high": "418.0000", "3. low": "412.6166", "4. close": "417.3666", "5. volume": "11172130" }, "2005-12-23": { "1. open": "416.4166", "2. high": "417.3666", "3. low": "412.9333", "4. close": "413.8833", "5. volume": "3221791" }, "2005-12-22": { "1. open": "419.9000", "2. high": "420.5333", "3. low": "415.4666", "4. close": "417.3666", "5. volume": "12544670" }, "2005-12-21": { "1. open": "417.0500", "2. high": "422.4333", "3. low": "416.7333", "4. close": "419.5833", "5. volume": "27975020" }, "2005-12-20": { "1. open": "411.6666", "2. high": "417.0500", "3. low": "410.7166", "4. close": "416.7333", "5. volume": "34819890" }, "2005-12-19": { "1. open": "412.3000", "2. high": "414.8333", "3. low": "409.7666", "4. close": "411.9833", "5. volume": "18153100" }, "2005-12-16": { "1. open": "411.6666", "2. high": "414.5166", "3. low": "409.7666", "4. close": "413.8833", "5. volume": "42355690" }, "2005-12-15": { "1. open": "415.7833", "2. high": "419.2666", "3. low": "410.7166", "4. close": "412.9333", "5. volume": "36929500" }, "2005-12-14": { "1. open": "415.4666", "2. high": "416.7333", "3. low": "410.7166", "4. close": "416.1000", "5. volume": "28530310" }, "2005-12-13": { "1. open": "418.3166", "2. high": "419.2666", "3. low": "414.5166", "4. close": "414.8333", "5. volume": "29344520" }, "2005-12-12": { "1. open": "416.4166", "2. high": "420.8500", "3. low": "412.3000", "4. close": "416.7333", "5. volume": "41616820" }, "2005-12-09": { "1. open": "402.1666", "2. high": "415.7833", "3. low": "402.1666", "4. close": "414.8333", "5. volume": "83761260" }, "2005-12-08": { "1. open": "394.5666", "2. high": "404.7000", "3. low": "392.9833", "4. close": "404.0666", "5. volume": "64152470" }, "2005-12-07": { "1. open": "391.7166", "2. high": "395.2000", "3. low": "388.8666", "4. close": "394.5666", "5. volume": "57930710" }, "2005-12-06": { "1. open": "384.4333", "2. high": "392.0333", "3. low": "384.4333", "4. close": "392.0333", "5. volume": "37215680" }, "2005-12-05": { "1. open": "389.8166", "2. high": "389.8166", "3. low": "384.1166", "4. close": "384.4333", "5. volume": "18992090" }, "2005-12-02": { "1. open": "391.0833", "2. high": "391.0833", "3. low": "386.3333", "4. close": "389.8166", "5. volume": "22398560" }, "2005-12-01": { "1. open": "384.4333", "2. high": "391.0833", "3. low": "384.4333", "4. close": "390.1333", "5. volume": "29748940" }, "2005-11-30": { "1. open": "386.9666", "2. high": "391.4000", "3. low": "382.5333", "4. close": "383.8000", "5. volume": "45569340" }, "2005-11-29": { "1. open": "386.9666", "2. high": "391.7166", "3. low": "386.3333", "4. close": "388.5500", "5. volume": "28437950" }, "2005-11-28": { "1. open": "394.8833", "2. high": "395.2000", "3. low": "386.3333", "4. close": "387.6000", "5. volume": "40982040" }, "2005-11-25": { "1. open": "390.4500", "2. high": "395.5166", "3. low": "386.3333", "4. close": "392.6666", "5. volume": "46202740" }, "2005-11-24": { "1. open": "396.7833", "2. high": "397.7333", "3. low": "393.6166", "4. close": "396.1500", "5. volume": "25645960" }, "2005-11-23": { "1. open": "395.2000", "2. high": "400.2666", "3. low": "393.3000", "4. close": "395.8333", "5. volume": "29987830" }, "2005-11-22": { "1. open": "389.1833", "2. high": "394.8833", "3. low": "389.1833", "4. close": "392.6666", "5. volume": "32554960" }, "2005-11-21": { "1. open": "388.8666", "2. high": "392.3500", "3. low": "388.5500", "4. close": "389.8166", "5. volume": "24310860" }, "2005-11-18": { "1. open": "391.4000", "2. high": "393.3000", "3. low": "388.8666", "4. close": "390.7666", "5. volume": "31452270" }, "2005-11-17": { "1. open": "396.4666", "2. high": "397.7333", "3. low": "387.9166", "4. close": "388.8666", "5. volume": "33564420" }, "2005-11-16": { "1. open": "394.5666", "2. high": "396.1500", "3. low": "390.1333", "4. close": "395.5166", "5. volume": "21326990" }, "2005-11-15": { "1. open": "391.0833", "2. high": "393.9333", "3. low": "388.8666", "4. close": "392.3500", "5. volume": "28447590" }, "2005-11-14": { "1. open": "390.1333", "2. high": "392.3500", "3. low": "387.6000", "4. close": "390.4500", "5. volume": "23631850" }, "2005-11-11": { "1. open": "391.4000", "2. high": "393.6166", "3. low": "389.8166", "4. close": "392.0333", "5. volume": "16434260" }, "2005-11-10": { "1. open": "390.4500", "2. high": "393.9333", "3. low": "390.1333", "4. close": "390.7666", "5. volume": "26715690" }, "2005-11-09": { "1. open": "397.7333", "2. high": "398.0500", "3. low": "389.5000", "4. close": "390.1333", "5. volume": "57501920" }, "2005-11-08": { "1. open": "397.4166", "2. high": "398.6833", "3. low": "395.8333", "4. close": "398.0500", "5. volume": "25225960" }, "2005-11-07": { "1. open": "392.0333", "2. high": "397.4166", "3. low": "391.7166", "4. close": "397.4166", "5. volume": "26710050" }, "2005-11-04": { "1. open": "391.7166", "2. high": "396.1500", "3. low": "391.0833", "4. close": "394.8833", "5. volume": "22212960" }, "2005-11-03": { "1. open": "381.2666", "2. high": "394.2500", "3. low": "381.2666", "4. close": "392.9833", "5. volume": "58960660" }, "2005-11-02": { "1. open": "376.2000", "2. high": "381.2666", "3. low": "374.6166", "4. close": "381.2666", "5. volume": "25755130" }, "2005-11-01": { "1. open": "379.3666", "2. high": "382.5333", "3. low": "377.1500", "4. close": "379.0500", "5. volume": "18497320" }, "2005-10-31": { "1. open": "378.1000", "2. high": "382.2166", "3. low": "373.6666", "4. close": "380.9500", "5. volume": "32975860" }, "2005-10-28": { "1. open": "373.3500", "2. high": "377.7833", "3. low": "370.1833", "4. close": "377.4666", "5. volume": "27677760" }, "2005-10-27": { "1. open": "374.6166", "2. high": "376.8333", "3. low": "371.7666", "4. close": "373.6666", "5. volume": "20034940" }, "2005-10-26": { "1. open": "373.3500", "2. high": "379.0500", "3. low": "372.7166", "4. close": "376.5166", "5. volume": "37379470" }, "2005-10-25": { "1. open": "378.7333", "2. high": "379.3666", "3. low": "373.0333", "4. close": "373.3500", "5. volume": "25843990" }, "2005-10-24": { "1. open": "379.0500", "2. high": "379.3666", "3. low": "374.9333", "4. close": "378.1000", "5. volume": "51280450" }, "2005-10-21": { "1. open": "383.8000", "2. high": "383.8000", "3. low": "374.9333", "4. close": "376.8333", "5. volume": "42122210" }, "2005-10-20": { "1. open": "387.6000", "2. high": "387.6000", "3. low": "381.2666", "4. close": "383.4833", "5. volume": "45433910" }, "2005-10-19": { "1. open": "386.6500", "2. high": "387.2833", "3. low": "381.2666", "4. close": "382.5333", "5. volume": "43944770" }, "2005-10-18": { "1. open": "388.2333", "2. high": "389.8166", "3. low": "385.7000", "4. close": "387.2833", "5. volume": "20870020" }, "2005-10-17": { "1. open": "393.3000", "2. high": "393.3000", "3. low": "386.9666", "4. close": "387.2833", "5. volume": "29703360" }, "2005-10-14": { "1. open": "385.0666", "2. high": "392.6666", "3. low": "384.7500", "4. close": "392.0333", "5. volume": "52214760" }, "2005-10-13": { "1. open": "384.4333", "2. high": "386.6500", "3. low": "383.4833", "4. close": "384.1166", "5. volume": "76617110" }, "2005-10-12": { "1. open": "384.4333", "2. high": "389.5000", "3. low": "382.2166", "4. close": "385.0666", "5. volume": "51258390" }, "2005-10-11": { "1. open": "384.1166", "2. high": "388.8666", "3. low": "383.4833", "4. close": "383.4833", "5. volume": "39775520" }, "2005-10-10": { "1. open": "387.6000", "2. high": "389.8166", "3. low": "383.1666", "4. close": "383.1666", "5. volume": "28082830" }, "2005-10-07": { "1. open": "387.6000", "2. high": "389.5000", "3. low": "385.3833", "4. close": "387.6000", "5. volume": "31033440" }, "2005-10-06": { "1. open": "390.7666", "2. high": "390.7666", "3. low": "385.0666", "4. close": "387.2833", "5. volume": "37524800" }, "2005-10-05": { "1. open": "397.1000", "2. high": "397.4166", "3. low": "391.7166", "4. close": "392.0333", "5. volume": "52734170" }, "2005-10-04": { "1. open": "394.5666", "2. high": "397.7333", "3. low": "394.5666", "4. close": "397.4166", "5. volume": "56619150" }, "2005-10-03": { "1. open": "392.6666", "2. high": "395.8333", "3. low": "389.5000", "4. close": "395.8333", "5. volume": "53451450" }, "2005-09-30": { "1. open": "392.6666", "2. high": "392.6666", "3. low": "390.7666", "4. close": "392.0333", "5. volume": "46653180" }, "2005-09-29": { "1. open": "394.8833", "2. high": "397.7333", "3. low": "387.9166", "4. close": "388.8666", "5. volume": "50097700" }, "2005-09-28": { "1. open": "395.8333", "2. high": "397.7333", "3. low": "391.4000", "4. close": "395.8333", "5. volume": "21578800" }, "2005-09-27": { "1. open": "401.2166", "2. high": "401.5333", "3. low": "397.1000", "4. close": "397.4166", "5. volume": "35761000" }, "2005-09-26": { "1. open": "400.9000", "2. high": "404.0666", "3. low": "399.6333", "4. close": "402.4833", "5. volume": "48638820" }, "2005-09-23": { "1. open": "399.6333", "2. high": "401.2166", "3. low": "396.4666", "4. close": "399.6333", "5. volume": "21663810" }, "2005-09-22": { "1. open": "393.9333", "2. high": "400.2666", "3. low": "393.9333", "4. close": "399.6333", "5. volume": "39343360" }, "2005-09-21": { "1. open": "394.5666", "2. high": "399.9500", "3. low": "392.0333", "4. close": "394.5666", "5. volume": "56175530" }, "2005-09-20": { "1. open": "413.5666", "2. high": "413.5666", "3. low": "394.8833", "4. close": "397.1000", "5. volume": "126784100" }, "2005-09-19": { "1. open": "410.0833", "2. high": "413.8833", "3. low": "408.8166", "4. close": "413.5666", "5. volume": "33793970" }, "2005-09-16": { "1. open": "409.4500", "2. high": "413.2500", "3. low": "409.4500", "4. close": "411.9833", "5. volume": "63329610" }, "2005-09-15": { "1. open": "415.1500", "2. high": "416.1000", "3. low": "409.4500", "4. close": "411.0333", "5. volume": "27367410" }, "2005-09-14": { "1. open": "417.6833", "2. high": "420.2166", "3. low": "415.4666", "4. close": "416.4166", "5. volume": "22727760" }, "2005-09-13": { "1. open": "419.5833", "2. high": "420.8500", "3. low": "416.7333", "4. close": "418.0000", "5. volume": "17701180" }, "2005-09-12": { "1. open": "418.3166", "2. high": "420.5333", "3. low": "416.7333", "4. close": "420.5333", "5. volume": "19059840" }, "2005-09-09": { "1. open": "418.9500", "2. high": "420.5333", "3. low": "417.0500", "4. close": "417.0500", "5. volume": "11175200" }, "2005-09-08": { "1. open": "418.6333", "2. high": "421.1666", "3. low": "418.3166", "4. close": "419.9000", "5. volume": "22564230" }, "2005-09-07": { "1. open": "419.9000", "2. high": "422.4333", "3. low": "419.9000", "4. close": "420.5333", "5. volume": "23142040" }, "2005-09-06": { "1. open": "419.9000", "2. high": "423.0666", "3. low": "418.0000", "4. close": "422.4333", "5. volume": "27090250" }, "2005-09-05": { "1. open": "416.7333", "2. high": "420.2166", "3. low": "415.4666", "4. close": "417.0500", "5. volume": "19478210" }, "2005-09-02": { "1. open": "416.1000", "2. high": "416.1000", "3. low": "411.6666", "4. close": "415.4666", "5. volume": "13595210" }, "2005-09-01": { "1. open": "412.9333", "2. high": "415.4666", "3. low": "411.3500", "4. close": "414.2000", "5. volume": "38049280" }, "2005-08-31": { "1. open": "412.9333", "2. high": "415.4666", "3. low": "410.4000", "4. close": "413.2500", "5. volume": "22081210" }, "2005-08-30": { "1. open": "416.1000", "2. high": "416.7333", "3. low": "410.7166", "4. close": "411.6666", "5. volume": "20926240" }, "2005-08-26": { "1. open": "419.9000", "2. high": "420.5333", "3. low": "413.2500", "4. close": "413.8833", "5. volume": "24988110" }, "2005-08-25": { "1. open": "414.2000", "2. high": "421.4833", "3. low": "412.9333", "4. close": "419.9000", "5. volume": "50328530" }, "2005-08-24": { "1. open": "411.6666", "2. high": "414.5166", "3. low": "410.4000", "4. close": "412.6166", "5. volume": "37211930" }, "2005-08-23": { "1. open": "413.5666", "2. high": "414.2000", "3. low": "409.7666", "4. close": "410.7166", "5. volume": "21097770" }, "2005-08-22": { "1. open": "417.3666", "2. high": "418.0000", "3. low": "413.2500", "4. close": "413.5666", "5. volume": "10510000" }, "2005-08-19": { "1. open": "415.4666", "2. high": "418.3166", "3. low": "413.2500", "4. close": "416.4166", "5. volume": "17597640" }, "2005-08-18": { "1. open": "414.8333", "2. high": "416.7333", "3. low": "413.8833", "4. close": "414.2000", "5. volume": "15674930" }, "2005-08-17": { "1. open": "415.1500", "2. high": "416.1000", "3. low": "412.9333", "4. close": "413.2500", "5. volume": "20936440" }, "2005-08-16": { "1. open": "417.6833", "2. high": "418.9500", "3. low": "413.8833", "4. close": "415.1500", "5. volume": "17870190" }, "2005-08-15": { "1. open": "418.3166", "2. high": "419.5833", "3. low": "415.1500", "4. close": "415.1500", "5. volume": "16962080" }, "2005-08-12": { "1. open": "417.0500", "2. high": "420.2166", "3. low": "416.7333", "4. close": "419.2666", "5. volume": "22113390" }, "2005-08-11": { "1. open": "416.4166", "2. high": "418.6333", "3. low": "415.4666", "4. close": "418.0000", "5. volume": "26533050" }, "2005-08-10": { "1. open": "419.2666", "2. high": "421.1666", "3. low": "417.0500", "4. close": "418.0000", "5. volume": "35847300" }, "2005-08-09": { "1. open": "423.0666", "2. high": "423.0666", "3. low": "416.7333", "4. close": "417.6833", "5. volume": "26799450" }, "2005-08-08": { "1. open": "420.8500", "2. high": "423.7000", "3. low": "418.6333", "4. close": "423.0666", "5. volume": "18800080" }, "2005-08-05": { "1. open": "424.3333", "2. high": "424.3333", "3. low": "418.6333", "4. close": "420.5333", "5. volume": "19531440" }, "2005-08-04": { "1. open": "425.6000", "2. high": "425.6000", "3. low": "418.9500", "4. close": "424.9666", "5. volume": "32164580" }, "2005-08-03": { "1. open": "422.8260", "2. high": "425.6000", "3. low": "417.0500", "4. close": "425.2833", "5. volume": "52465860" }, "2005-08-02": { "1. open": "416.4166", "2. high": "418.6333", "3. low": "414.5166", "4. close": "417.3666", "5. volume": "25068060" }, "2005-08-01": { "1. open": "411.0333", "2. high": "416.4166", "3. low": "410.4000", "4. close": "415.4666", "5. volume": "30161120" }, "2005-07-29": { "1. open": "408.5000", "2. high": "416.1000", "3. low": "406.6000", "4. close": "412.3000", "5. volume": "43917250" }, "2005-07-28": { "1. open": "401.5333", "2. high": "410.0833", "3. low": "400.5833", "4. close": "407.5500", "5. volume": "70029060" }, "2005-07-27": { "1. open": "399.0000", "2. high": "400.2666", "3. low": "397.4166", "4. close": "399.0000", "5. volume": "28662600" }, "2005-07-26": { "1. open": "400.5833", "2. high": "402.8000", "3. low": "399.0000", "4. close": "399.0000", "5. volume": "15953860" }, "2005-07-25": { "1. open": "404.7000", "2. high": "404.7000", "3. low": "401.5333", "4. close": "402.8000", "5. volume": "14947260" }, "2005-07-22": { "1. open": "401.2166", "2. high": "404.0666", "3. low": "400.2666", "4. close": "402.8000", "5. volume": "20865770" }, "2005-07-21": { "1. open": "399.0000", "2. high": "402.8000", "3. low": "396.1500", "4. close": "400.5833", "5. volume": "28838380" }, "2005-07-20": { "1. open": "398.3666", "2. high": "400.2666", "3. low": "395.2000", "4. close": "398.0500", "5. volume": "47750440" }, "2005-07-19": { "1. open": "405.6500", "2. high": "405.6500", "3. low": "397.1000", "4. close": "398.0500", "5. volume": "47130290" }, "2005-07-18": { "1. open": "405.3333", "2. high": "407.2333", "3. low": "402.4833", "4. close": "404.0666", "5. volume": "24098030" }, "2005-07-15": { "1. open": "406.6000", "2. high": "406.9166", "3. low": "403.4333", "4. close": "405.3333", "5. volume": "46872110" }, "2005-07-14": { "1. open": "408.8166", "2. high": "409.7666", "3. low": "405.6500", "4. close": "406.2833", "5. volume": "19463980" }, "2005-07-13": { "1. open": "399.9500", "2. high": "407.2333", "3. low": "399.9500", "4. close": "406.2833", "5. volume": "65020960" }, "2005-07-12": { "1. open": "399.6333", "2. high": "402.8000", "3. low": "397.7333", "4. close": "401.8500", "5. volume": "20849690" }, "2005-07-11": { "1. open": "398.6833", "2. high": "399.3166", "3. low": "395.8333", "4. close": "399.3166", "5. volume": "21371300" }, "2005-07-08": { "1. open": "397.7333", "2. high": "398.6833", "3. low": "394.2500", "4. close": "396.1500", "5. volume": "25329170" }, "2005-07-07": { "1. open": "399.6333", "2. high": "400.2666", "3. low": "385.7000", "4. close": "392.0333", "5. volume": "54592060" }, "2005-07-06": { "1. open": "401.2166", "2. high": "401.8500", "3. low": "399.0000", "4. close": "400.2666", "5. volume": "23768750" }, "2005-07-05": { "1. open": "403.1166", "2. high": "403.7500", "3. low": "399.0000", "4. close": "399.9500", "5. volume": "26650800" }, "2005-07-04": { "1. open": "406.6000", "2. high": "409.4500", "3. low": "402.1666", "4. close": "402.4833", "5. volume": "19111460" }, "2005-07-01": { "1. open": "403.4333", "2. high": "407.8666", "3. low": "402.4833", "4. close": "405.6500", "5. volume": "24206830" }, "2005-06-30": { "1. open": "405.9666", "2. high": "407.5500", "3. low": "403.4333", "4. close": "403.7500", "5. volume": "26227250" }, "2005-06-29": { "1. open": "403.7500", "2. high": "410.0833", "3. low": "402.8000", "4. close": "407.5500", "5. volume": "22545440" }, "2005-06-28": { "1. open": "400.2666", "2. high": "405.0166", "3. low": "399.9500", "4. close": "404.0666", "5. volume": "26570240" }, "2005-06-27": { "1. open": "398.3666", "2. high": "402.4833", "3. low": "398.3666", "4. close": "400.5833", "5. volume": "16102890" }, "2005-06-24": { "1. open": "400.2666", "2. high": "404.0666", "3. low": "398.3666", "4. close": "400.2666", "5. volume": "29537370" }, "2005-06-23": { "1. open": "405.9666", "2. high": "405.9666", "3. low": "399.9500", "4. close": "402.8000", "5. volume": "24593870" }, "2005-06-22": { "1. open": "402.4833", "2. high": "408.5000", "3. low": "399.8613", "4. close": "405.9666", "5. volume": "37378710" }, "2005-06-21": { "1. open": "397.4166", "2. high": "401.5333", "3. low": "397.4166", "4. close": "401.5333", "5. volume": "18773900" }, "2005-06-20": { "1. open": "398.3666", "2. high": "398.3666", "3. low": "395.5166", "4. close": "397.4166", "5. volume": "14207190" }, "2005-06-17": { "1. open": "397.7333", "2. high": "401.8500", "3. low": "396.4666", "4. close": "398.3666", "5. volume": "28957680" }, "2005-06-16": { "1. open": "395.5166", "2. high": "398.6833", "3. low": "395.5166", "4. close": "396.1500", "5. volume": "22106610" }, "2005-06-15": { "1. open": "396.7833", "2. high": "396.7833", "3. low": "393.3000", "4. close": "394.8833", "5. volume": "25777780" }, "2005-06-14": { "1. open": "400.2666", "2. high": "400.9000", "3. low": "395.8333", "4. close": "395.8333", "5. volume": "25757490" }, "2005-06-13": { "1. open": "399.9500", "2. high": "401.8500", "3. low": "397.7333", "4. close": "401.5333", "5. volume": "22822860" }, "2005-06-10": { "1. open": "399.3166", "2. high": "402.1666", "3. low": "398.0500", "4. close": "400.2666", "5. volume": "14766060" }, "2005-06-09": { "1. open": "399.0000", "2. high": "399.6333", "3. low": "397.7333", "4. close": "399.0000", "5. volume": "17947930" }, "2005-06-08": { "1. open": "397.1000", "2. high": "401.5333", "3. low": "397.1000", "4. close": "399.3166", "5. volume": "16234080" }, "2005-06-07": { "1. open": "395.8333", "2. high": "400.9000", "3. low": "395.8333", "4. close": "399.3166", "5. volume": "19428840" }, "2005-06-06": { "1. open": "399.9500", "2. high": "400.2666", "3. low": "396.1500", "4. close": "397.1000", "5. volume": "23246400" }, "2005-06-03": { "1. open": "396.7833", "2. high": "400.2666", "3. low": "396.7833", "4. close": "399.0000", "5. volume": "22427230" }, "2005-06-02": { "1. open": "397.7333", "2. high": "398.3666", "3. low": "395.5166", "4. close": "397.4166", "5. volume": "23403380" }, "2005-06-01": { "1. open": "396.1500", "2. high": "399.0000", "3. low": "395.5166", "4. close": "398.3666", "5. volume": "14329610" }, "2005-05-31": { "1. open": "404.0666", "2. high": "404.3833", "3. low": "396.4666", "4. close": "396.4666", "5. volume": "16329290" }, "2005-05-27": { "1. open": "399.0000", "2. high": "401.2166", "3. low": "397.4166", "4. close": "401.2166", "5. volume": "21126660" }, "2005-05-26": { "1. open": "392.9833", "2. high": "398.6833", "3. low": "392.9833", "4. close": "398.3666", "5. volume": "16076340" }, "2005-05-25": { "1. open": "393.6166", "2. high": "395.5166", "3. low": "392.6666", "4. close": "394.5666", "5. volume": "18845980" }, "2005-05-24": { "1. open": "393.3000", "2. high": "395.2000", "3. low": "392.9833", "4. close": "395.2000", "5. volume": "10328800" }, "2005-05-23": { "1. open": "394.5666", "2. high": "396.4666", "3. low": "392.9833", "4. close": "394.5666", "5. volume": "20799920" }, "2005-05-20": { "1. open": "398.3666", "2. high": "398.3666", "3. low": "394.5666", "4. close": "394.8833", "5. volume": "17400160" }, "2005-05-19": { "1. open": "396.1500", "2. high": "398.6833", "3. low": "394.2500", "4. close": "397.4166", "5. volume": "33151510" }, "2005-05-18": { "1. open": "392.9833", "2. high": "398.0500", "3. low": "391.0833", "4. close": "397.1000", "5. volume": "20639910" }, "2005-05-17": { "1. open": "393.9333", "2. high": "393.9333", "3. low": "388.8666", "4. close": "392.3500", "5. volume": "26405280" }, "2005-05-16": { "1. open": "391.4000", "2. high": "392.9833", "3. low": "390.1333", "4. close": "391.4000", "5. volume": "18173770" }, "2005-05-13": { "1. open": "388.8666", "2. high": "391.4000", "3. low": "383.8000", "4. close": "391.4000", "5. volume": "29341960" }, "2005-05-12": { "1. open": "398.0500", "2. high": "398.0500", "3. low": "389.1833", "4. close": "389.8166", "5. volume": "36832060" }, "2005-05-11": { "1. open": "391.4000", "2. high": "395.5166", "3. low": "389.5000", "4. close": "394.5666", "5. volume": "21818510" }, "2005-05-10": { "1. open": "395.2000", "2. high": "395.8333", "3. low": "390.4500", "4. close": "391.4000", "5. volume": "31444770" }, "2005-05-09": { "1. open": "400.5833", "2. high": "400.5833", "3. low": "393.3000", "4. close": "394.5666", "5. volume": "23858690" }, "2005-05-06": { "1. open": "394.8833", "2. high": "399.0000", "3. low": "394.8833", "4. close": "399.0000", "5. volume": "12367150" }, "2005-05-05": { "1. open": "398.0500", "2. high": "398.3666", "3. low": "395.2000", "4. close": "396.4666", "5. volume": "11259180" }, "2005-05-04": { "1. open": "397.4166", "2. high": "397.4166", "3. low": "393.3000", "4. close": "396.4666", "5. volume": "16759220" }, "2005-05-03": { "1. open": "392.6666", "2. high": "396.1500", "3. low": "389.1833", "4. close": "396.1500", "5. volume": "27293460" }, "2005-04-29": { "1. open": "388.8666", "2. high": "393.9333", "3. low": "387.6000", "4. close": "390.1333", "5. volume": "34507330" }, "2005-04-28": { "1. open": "389.5000", "2. high": "389.8166", "3. low": "385.3833", "4. close": "388.8666", "5. volume": "31228700" }, "2005-04-27": { "1. open": "391.4000", "2. high": "392.6666", "3. low": "386.3333", "4. close": "387.6000", "5. volume": "29092010" }, "2005-04-26": { "1. open": "397.1000", "2. high": "399.0000", "3. low": "392.0333", "4. close": "392.6666", "5. volume": "23164100" }, "2005-04-25": { "1. open": "395.8333", "2. high": "399.9500", "3. low": "395.8333", "4. close": "396.7833", "5. volume": "13985870" }, "2005-04-22": { "1. open": "399.0000", "2. high": "399.9500", "3. low": "396.1500", "4. close": "396.4666", "5. volume": "20328410" }, "2005-04-21": { "1. open": "397.4166", "2. high": "402.8000", "3. low": "396.1500", "4. close": "396.1500", "5. volume": "24723500" }, "2005-04-20": { "1. open": "405.3333", "2. high": "405.3333", "3. low": "398.0500", "4. close": "398.0500", "5. volume": "27206790" }, "2005-04-19": { "1. open": "405.6500", "2. high": "409.7666", "3. low": "405.6500", "4. close": "409.4500", "5. volume": "28117250" }, "2005-04-18": { "1. open": "405.3333", "2. high": "409.4500", "3. low": "404.0666", "4. close": "406.6000", "5. volume": "35509980" }, "2005-04-15": { "1. open": "406.9166", "2. high": "411.3500", "3. low": "406.9166", "4. close": "409.4500", "5. volume": "22599750" }, "2005-04-14": { "1. open": "410.0833", "2. high": "415.4666", "3. low": "410.0833", "4. close": "411.6666", "5. volume": "17748360" }, "2005-04-13": { "1. open": "404.3833", "2. high": "412.9333", "3. low": "403.4333", "4. close": "412.3000", "5. volume": "39596080" }, "2005-04-12": { "1. open": "399.0000", "2. high": "404.0666", "3. low": "397.1000", "4. close": "403.4333", "5. volume": "35742510" }, "2005-04-11": { "1. open": "401.5333", "2. high": "405.0166", "3. low": "401.2166", "4. close": "403.7500", "5. volume": "14761410" }, "2005-04-08": { "1. open": "402.4833", "2. high": "403.4333", "3. low": "400.5833", "4. close": "401.5333", "5. volume": "23132060" }, "2005-04-07": { "1. open": "399.3166", "2. high": "402.1666", "3. low": "399.0000", "4. close": "400.5833", "5. volume": "13895830" }, "2005-04-06": { "1. open": "399.3166", "2. high": "400.5833", "3. low": "397.1000", "4. close": "399.6333", "5. volume": "12247330" }, "2005-04-05": { "1. open": "399.9500", "2. high": "402.1666", "3. low": "395.2000", "4. close": "397.7333", "5. volume": "38813860" }, "2005-04-04": { "1. open": "402.1666", "2. high": "402.4833", "3. low": "399.0000", "4. close": "399.0000", "5. volume": "16273540" }, "2005-04-01": { "1. open": "400.2666", "2. high": "404.0666", "3. low": "399.3166", "4. close": "401.8500", "5. volume": "19655860" }, "2005-03-31": { "1. open": "408.5000", "2. high": "408.5000", "3. low": "400.9000", "4. close": "400.9000", "5. volume": "45432110" }, "2005-03-30": { "1. open": "402.8000", "2. high": "406.6000", "3. low": "401.5333", "4. close": "406.6000", "5. volume": "31919260" }, "2005-03-29": { "1. open": "401.5333", "2. high": "404.0666", "3. low": "398.6833", "4. close": "404.0666", "5. volume": "29141540" }, "2005-03-24": { "1. open": "402.8000", "2. high": "402.8000", "3. low": "399.0000", "4. close": "401.2166", "5. volume": "24629040" }, "2005-03-23": { "1. open": "399.9500", "2. high": "404.3833", "3. low": "399.9500", "4. close": "403.7500", "5. volume": "22294190" }, "2005-03-22": { "1. open": "399.6333", "2. high": "402.8000", "3. low": "396.7833", "4. close": "402.8000", "5. volume": "31505200" }, "2005-03-21": { "1. open": "400.2666", "2. high": "400.9000", "3. low": "397.7333", "4. close": "399.6333", "5. volume": "14779590" }, "2005-03-18": { "1. open": "395.2000", "2. high": "401.2166", "3. low": "395.2000", "4. close": "400.9000", "5. volume": "24843770" }, "2005-03-17": { "1. open": "396.1500", "2. high": "399.0000", "3. low": "392.9833", "4. close": "396.4666", "5. volume": "30458530" }, "2005-03-16": { "1. open": "394.5666", "2. high": "396.4666", "3. low": "392.3500", "4. close": "396.1500", "5. volume": "24393470" }, "2005-03-15": { "1. open": "396.4666", "2. high": "399.3166", "3. low": "395.8333", "4. close": "396.4666", "5. volume": "22668420" }, "2005-03-14": { "1. open": "398.0500", "2. high": "399.9500", "3. low": "393.9333", "4. close": "397.7333", "5. volume": "25914680" }, "2005-03-11": { "1. open": "399.6333", "2. high": "401.5333", "3. low": "398.0500", "4. close": "399.3166", "5. volume": "40911660" }, "2005-03-10": { "1. open": "391.4000", "2. high": "401.8500", "3. low": "390.1333", "4. close": "398.3666", "5. volume": "46630160" }, "2005-03-09": { "1. open": "386.9666", "2. high": "392.6666", "3. low": "385.7000", "4. close": "391.0833", "5. volume": "38369680" }, "2005-03-08": { "1. open": "386.9666", "2. high": "387.6000", "3. low": "383.8000", "4. close": "386.3333", "5. volume": "19264590" }, "2005-03-07": { "1. open": "390.1333", "2. high": "391.4000", "3. low": "385.7000", "4. close": "386.6500", "5. volume": "13091630" }, "2005-03-04": { "1. open": "388.8666", "2. high": "390.1333", "3. low": "386.3333", "4. close": "390.1333", "5. volume": "18116510" }, "2005-03-03": { "1. open": "391.0833", "2. high": "391.0833", "3. low": "387.2833", "4. close": "387.9166", "5. volume": "21358660" }, "2005-03-02": { "1. open": "387.9166", "2. high": "390.7666", "3. low": "385.0666", "4. close": "390.7666", "5. volume": "31552310" }, "2005-03-01": { "1. open": "388.2333", "2. high": "389.5000", "3. low": "385.7000", "4. close": "386.9666", "5. volume": "25871340" }, "2005-02-28": { "1. open": "391.7166", "2. high": "393.6166", "3. low": "386.3333", "4. close": "386.6500", "5. volume": "31435470" }, "2005-02-25": { "1. open": "390.7666", "2. high": "393.3000", "3. low": "386.6500", "4. close": "390.7666", "5. volume": "24876830" }, "2005-02-24": { "1. open": "384.7500", "2. high": "392.3500", "3. low": "384.1166", "4. close": "388.8666", "5. volume": "30878020" }, "2005-02-23": { "1. open": "381.9000", "2. high": "388.2333", "3. low": "381.9000", "4. close": "384.1166", "5. volume": "37298870" }, "2005-02-22": { "1. open": "385.7000", "2. high": "387.6000", "3. low": "382.5333", "4. close": "386.0166", "5. volume": "32681230" }, "2005-02-21": { "1. open": "393.3000", "2. high": "393.3000", "3. low": "383.8000", "4. close": "386.0166", "5. volume": "49586020" }, "2005-02-18": { "1. open": "395.2000", "2. high": "395.2000", "3. low": "392.0333", "4. close": "393.3000", "5. volume": "29268080" }, "2005-02-17": { "1. open": "398.0500", "2. high": "400.2666", "3. low": "393.9333", "4. close": "394.5666", "5. volume": "16448870" }, "2005-02-16": { "1. open": "393.3000", "2. high": "399.3166", "3. low": "393.3000", "4. close": "399.0000", "5. volume": "26072320" }, "2005-02-15": { "1. open": "396.7833", "2. high": "397.7333", "3. low": "393.6166", "4. close": "396.1500", "5. volume": "15828850" }, "2005-02-14": { "1. open": "397.7333", "2. high": "400.9000", "3. low": "396.4666", "4. close": "397.4166", "5. volume": "20625920" }, "2005-02-11": { "1. open": "396.1500", "2. high": "400.9000", "3. low": "396.1500", "4. close": "399.6333", "5. volume": "31616880" }, "2005-02-10": { "1. open": "395.8333", "2. high": "398.0500", "3. low": "393.3000", "4. close": "396.7833", "5. volume": "13565580" }, "2005-02-09": { "1. open": "398.6833", "2. high": "399.6333", "3. low": "393.9333", "4. close": "395.8333", "5. volume": "21016620" }, "2005-02-08": { "1. open": "393.9333", "2. high": "398.6833", "3. low": "393.9333", "4. close": "398.6833", "5. volume": "19080290" }, "2005-02-07": { "1. open": "399.6333", "2. high": "399.6333", "3. low": "389.8166", "4. close": "395.5166", "5. volume": "22670720" }, "2005-02-04": { "1. open": "399.9500", "2. high": "400.9000", "3. low": "392.6666", "4. close": "394.2500", "5. volume": "25032180" }, "2005-02-03": { "1. open": "395.2000", "2. high": "400.5833", "3. low": "394.2500", "4. close": "400.5833", "5. volume": "27308980" }, "2005-02-02": { "1. open": "392.3500", "2. high": "395.2000", "3. low": "391.0833", "4. close": "394.8833", "5. volume": "25154700" }, "2005-02-01": { "1. open": "390.7666", "2. high": "392.3500", "3. low": "388.8666", "4. close": "391.4000", "5. volume": "47470900" }, "2005-01-31": { "1. open": "389.1833", "2. high": "396.1500", "3. low": "389.1833", "4. close": "390.4500", "5. volume": "20866780" }, "2005-01-28": { "1. open": "390.1333", "2. high": "392.0333", "3. low": "386.9666", "4. close": "388.8666", "5. volume": "22069700" }, "2005-01-27": { "1. open": "388.2333", "2. high": "390.1333", "3. low": "386.3333", "4. close": "390.1333", "5. volume": "20885460" }, "2005-01-26": { "1. open": "390.4500", "2. high": "391.7166", "3. low": "386.3333", "4. close": "387.6000", "5. volume": "40074660" }, "2005-01-25": { "1. open": "392.6666", "2. high": "394.5666", "3. low": "388.2333", "4. close": "389.8166", "5. volume": "41428860" }, "2005-01-24": { "1. open": "395.2000", "2. high": "395.8333", "3. low": "391.4000", "4. close": "394.2500", "5. volume": "16077800" }, "2005-01-21": { "1. open": "398.6833", "2. high": "398.6833", "3. low": "395.2000", "4. close": "395.5166", "5. volume": "25807050" }, "2005-01-20": { "1. open": "394.8833", "2. high": "398.0500", "3. low": "393.9333", "4. close": "397.1000", "5. volume": "27584610" }, "2005-01-19": { "1. open": "398.0500", "2. high": "398.3666", "3. low": "394.2500", "4. close": "395.8333", "5. volume": "49064630" }, "2005-01-18": { "1. open": "400.9000", "2. high": "402.1666", "3. low": "395.2000", "4. close": "397.4166", "5. volume": "61830550" }, "2005-01-17": { "1. open": "404.7000", "2. high": "409.4500", "3. low": "400.2666", "4. close": "409.4500", "5. volume": "33045240" }, "2005-01-14": { "1. open": "399.0000", "2. high": "403.7500", "3. low": "396.4666", "4. close": "401.2166", "5. volume": "38291270" }, "2005-01-13": { "1. open": "402.1666", "2. high": "403.4333", "3. low": "397.1000", "4. close": "398.0500", "5. volume": "36091860" }, "2005-01-12": { "1. open": "410.4000", "2. high": "410.4000", "3. low": "399.3166", "4. close": "399.3166", "5. volume": "44169500" }, "2005-01-11": { "1. open": "405.3333", "2. high": "407.8666", "3. low": "404.0666", "4. close": "406.9166", "5. volume": "26429600" }, "2005-01-10": { "1. open": "405.0166", "2. high": "405.9666", "3. low": "404.0666", "4. close": "405.6500", "5. volume": "11117310" }, "2005-01-07": { "1. open": "402.4833", "2. high": "406.9166", "3. low": "402.4833", "4. close": "405.0166", "5. volume": "37111220" }, "2005-01-06": { "1. open": "399.0000", "2. high": "405.3333", "3. low": "398.6833", "4. close": "403.7500", "5. volume": "17598430" }, "2005-01-05": { "1. open": "399.6333", "2. high": "402.8000", "3. low": "399.0000", "4. close": "399.0000", "5. volume": "28205040" }, "2005-01-04": { "1. open": "404.3833", "2. high": "406.9166", "3. low": "401.5333", "4. close": "402.8000", "5. volume": "35678250" } } }