{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "TSCO.LON",
        "3. Last Refreshed": "2026-03-05",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-03-05": {
            "1. open": "476.2000",
            "2. high": "476.9000",
            "3. low": "465.2000",
            "4. close": "469.3000",
            "5. volume": "14505551"
        },
        "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": "53724379"
        },
        "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": "53411359"
        },
        "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": "23999689"
        },
        "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": "28328949"
        },
        "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": "22022279"
        },
        "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": "18020529"
        },
        "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": "33744312"
        },
        "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": "17448391"
        },
        "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": "22724391"
        },
        "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": "19299141"
        },
        "2026-01-08": {
            "1. open": "438.6000",
            "2. high": "438.6000",
            "3. low": "419.9000",
            "4. close": "422.1000",
            "5. volume": "30595221"
        },
        "2026-01-07": {
            "1. open": "452.3000",
            "2. high": "456.5000",
            "3. low": "448.3000",
            "4. close": "452.6000",
            "5. volume": "18929211"
        },
        "2026-01-06": {
            "1. open": "445.6000",
            "2. high": "457.7000",
            "3. low": "441.9000",
            "4. close": "455.0000",
            "5. volume": "19016539"
        },
        "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": "19323779"
        },
        "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": "17602539"
        },
        "2025-12-02": {
            "1. open": "455.6000",
            "2. high": "458.9000",
            "3. low": "454.4000",
            "4. close": "456.8000",
            "5. volume": "16627619"
        },
        "2025-12-01": {
            "1. open": "448.3000",
            "2. high": "455.0000",
            "3. low": "448.3000",
            "4. close": "453.0000",
            "5. volume": "18204631"
        },
        "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": "24077689"
        },
        "2025-11-24": {
            "1. open": "454.2000",
            "2. high": "455.9000",
            "3. low": "446.6000",
            "4. close": "448.3000",
            "5. volume": "50533719"
        },
        "2025-11-21": {
            "1. open": "445.5000",
            "2. high": "454.3000",
            "3. low": "444.7000",
            "4. close": "452.5000",
            "5. volume": "22722391"
        },
        "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": "37084754"
        },
        "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": "37249551"
        },
        "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": "36713602"
        },
        "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": "48885887"
        },
        "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": "39471406"
        },
        "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": "18891211"
        },
        "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": "21260561"
        },
        "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": "18481439"
        },
        "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": "19907891"
        },
        "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": "45375434"
        },
        "2025-08-06": {
            "1. open": "422.7000",
            "2. high": "422.7000",
            "3. low": "416.6000",
            "4. close": "421.0000",
            "5. volume": "21380311"
        },
        "2025-08-05": {
            "1. open": "425.2000",
            "2. high": "425.9000",
            "3. low": "416.0000",
            "4. close": "421.8000",
            "5. volume": "24378449"
        },
        "2025-08-04": {
            "1. open": "424.3000",
            "2. high": "426.8000",
            "3. low": "422.7600",
            "4. close": "425.3000",
            "5. volume": "28436961"
        },
        "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": "28791779"
        },
        "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": "17543539"
        },
        "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": "26048109"
        },
        "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": "21654881"
        },
        "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": "33357441"
        },
        "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": "23315789"
        },
        "2025-06-11": {
            "1. open": "384.3000",
            "2. high": "386.8000",
            "3. low": "382.4200",
            "4. close": "385.3000",
            "5. volume": "18777961"
        },
        "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": "26933199"
        },
        "2025-05-30": {
            "1. open": "384.7000",
            "2. high": "391.2000",
            "3. low": "383.7000",
            "4. close": "388.0000",
            "5. volume": "27554891"
        },
        "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": "34675832"
        },
        "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": "17127631"
        },
        "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": "42015551"
        },
        "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": "17353391"
        },
        "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": "19092551"
        },
        "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": "16602641"
        },
        "2025-05-07": {
            "1. open": "377.5000",
            "2. high": "379.2000",
            "3. low": "374.6000",
            "4. close": "379.2000",
            "5. volume": "33015859"
        },
        "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": "40736219"
        },
        "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": "36491406"
        },
        "2025-04-29": {
            "1. open": "358.3000",
            "2. high": "366.0000",
            "3. low": "356.4000",
            "4. close": "364.9000",
            "5. volume": "16949811"
        },
        "2025-04-28": {
            "1. open": "359.5000",
            "2. high": "360.6000",
            "3. low": "355.7000",
            "4. close": "357.3000",
            "5. volume": "33908609"
        },
        "2025-04-25": {
            "1. open": "358.3000",
            "2. high": "364.1000",
            "3. low": "357.9000",
            "4. close": "357.9000",
            "5. volume": "34230887"
        },
        "2025-04-24": {
            "1. open": "360.9000",
            "2. high": "363.5000",
            "3. low": "358.4000",
            "4. close": "360.3000",
            "5. volume": "41237121"
        },
        "2025-04-23": {
            "1. open": "357.6000",
            "2. high": "359.8000",
            "3. low": "353.2000",
            "4. close": "357.7000",
            "5. volume": "22633119"
        },
        "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": "21422609"
        },
        "2025-04-16": {
            "1. open": "346.0000",
            "2. high": "350.0500",
            "3. low": "344.9000",
            "4. close": "345.6000",
            "5. volume": "21873631"
        },
        "2025-04-15": {
            "1. open": "337.8000",
            "2. high": "345.9000",
            "3. low": "337.2250",
            "4. close": "345.5000",
            "5. volume": "36426512"
        },
        "2025-04-14": {
            "1. open": "332.0000",
            "2. high": "337.7000",
            "3. low": "330.0000",
            "4. close": "336.4000",
            "5. volume": "22515461"
        },
        "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": "49332461"
        },
        "2025-04-09": {
            "1. open": "334.9000",
            "2. high": "336.8370",
            "3. low": "328.7000",
            "4. close": "335.2000",
            "5. volume": "22844141"
        },
        "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": "20674211"
        },
        "2025-04-03": {
            "1. open": "333.2000",
            "2. high": "347.2000",
            "3. low": "331.7863",
            "4. close": "345.6000",
            "5. volume": "30187471"
        },
        "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": "41366793"
        },
        "2025-03-25": {
            "1. open": "327.6000",
            "2. high": "330.2000",
            "3. low": "326.2000",
            "4. close": "329.8000",
            "5. volume": "45545102"
        },
        "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": "44763359"
        },
        "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": "20839891"
        },
        "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": "36864633"
        },
        "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": "36151871"
        },
        "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": "51508859"
        },
        "2025-03-04": {
            "1. open": "377.2000",
            "2. high": "389.3335",
            "3. low": "376.7000",
            "4. close": "388.7000",
            "5. volume": "26635199"
        },
        "2025-03-03": {
            "1. open": "380.0000",
            "2. high": "380.6000",
            "3. low": "375.2000",
            "4. close": "378.0000",
            "5. volume": "18746279"
        },
        "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": "20791279"
        },
        "2025-02-24": {
            "1. open": "375.9000",
            "2. high": "376.4000",
            "3. low": "372.0000",
            "4. close": "376.1000",
            "5. volume": "29891119"
        },
        "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": "23268119"
        },
        "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": "22063869"
        },
        "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": "25475779"
        },
        "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": "18743811"
        },
        "2025-01-24": {
            "1. open": "366.2000",
            "2. high": "367.5000",
            "3. low": "358.8000",
            "4. close": "360.0000",
            "5. volume": "19544369"
        },
        "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": "19188939"
        },
        "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": "22838801"
        },
        "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": "40046434"
        },
        "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": "22537119"
        },
        "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": "31124109"
        },
        "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": "31375391"
        },
        "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": "37731391"
        },
        "2024-12-05": {
            "1. open": "375.3000",
            "2. high": "375.3000",
            "3. low": "371.6000",
            "4. close": "374.5000",
            "5. volume": "21116189"
        },
        "2024-12-04": {
            "1. open": "371.6000",
            "2. high": "374.9000",
            "3. low": "371.6000",
            "4. close": "373.0000",
            "5. volume": "33294129"
        },
        "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": "17830131"
        },
        "2024-11-21": {
            "1. open": "349.0000",
            "2. high": "351.2000",
            "3. low": "347.6000",
            "4. close": "350.9000",
            "5. volume": "45144699"
        },
        "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": "37056367"
        },
        "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": "49713281"
        },
        "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": "52229367"
        },
        "2024-11-01": {
            "1. open": "343.4000",
            "2. high": "349.5000",
            "3. low": "343.0000",
            "4. close": "348.0000",
            "5. volume": "25485369"
        },
        "2024-10-31": {
            "1. open": "345.3000",
            "2. high": "346.2000",
            "3. low": "337.7000",
            "4. close": "342.2000",
            "5. volume": "39121059"
        },
        "2024-10-30": {
            "1. open": "345.8000",
            "2. high": "352.5000",
            "3. low": "345.6000",
            "4. close": "347.4000",
            "5. volume": "18927789"
        },
        "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": "61376031"
        },
        "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": "56589312"
        },
        "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": "23149689"
        },
        "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": "16521359"
        },
        "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": "16507109"
        },
        "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": "18710859"
        },
        "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": "24144789"
        },
        "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": "21920381"
        },
        "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": "20739449"
        },
        "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": "16604721"
        },
        "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": "20408859"
        },
        "2024-08-13": {
            "1. open": "333.8000",
            "2. high": "338.0000",
            "3. low": "333.4000",
            "4. close": "335.0000",
            "5. volume": "17358641"
        },
        "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": "16887949"
        },
        "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": "24617221"
        },
        "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": "17150891"
        },
        "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": "29394721"
        },
        "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": "20584061"
        },
        "2024-06-21": {
            "1. open": "307.7000",
            "2. high": "310.8000",
            "3. low": "305.3000",
            "4. close": "308.6000",
            "5. volume": "37516688"
        },
        "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": "26601311"
        },
        "2024-06-11": {
            "1. open": "306.9000",
            "2. high": "309.3000",
            "3. low": "300.9000",
            "4. close": "302.3000",
            "5. volume": "50239539"
        },
        "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": "45977008"
        },
        "2024-06-06": {
            "1. open": "309.4000",
            "2. high": "311.9000",
            "3. low": "303.6000",
            "4. close": "309.6000",
            "5. volume": "27497439"
        },
        "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": "18812051"
        },
        "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": "39358566"
        },
        "2024-05-30": {
            "1. open": "307.8000",
            "2. high": "312.7000",
            "3. low": "305.9000",
            "4. close": "311.5000",
            "5. volume": "19908641"
        },
        "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": "34574473"
        },
        "2024-05-23": {
            "1. open": "312.1000",
            "2. high": "314.0000",
            "3. low": "309.8000",
            "4. close": "312.3000",
            "5. volume": "33723969"
        },
        "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": "19448539"
        },
        "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": "46749273"
        },
        "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": "36581328"
        },
        "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": "24214289"
        },
        "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": "21837029"
        },
        "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": "22889279"
        },
        "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": "55430141"
        },
        "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": "58037059"
        },
        "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": "59610121"
        },
        "2024-04-10": {
            "1. open": "284.7000",
            "2. high": "306.1000",
            "3. low": "284.0000",
            "4. close": "297.0000",
            "5. volume": "32244699"
        },
        "2024-04-09": {
            "1. open": "286.9000",
            "2. high": "288.5000",
            "3. low": "284.7000",
            "4. close": "287.5000",
            "5. volume": "22460359"
        },
        "2024-04-08": {
            "1. open": "289.6000",
            "2. high": "290.7000",
            "3. low": "287.1000",
            "4. close": "288.0000",
            "5. volume": "17711279"
        },
        "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": "18348119"
        },
        "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": "17952461"
        },
        "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": "41664328"
        },
        "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": "36549633"
        },
        "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": "17848961"
        },
        "2024-03-12": {
            "1. open": "284.0000",
            "2. high": "286.0000",
            "3. low": "282.8000",
            "4. close": "285.8000",
            "5. volume": "24801539"
        },
        "2024-03-11": {
            "1. open": "285.1000",
            "2. high": "286.6000",
            "3. low": "282.2000",
            "4. close": "282.2000",
            "5. volume": "33775449"
        },
        "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": "46615898"
        },
        "2024-03-06": {
            "1. open": "276.6000",
            "2. high": "282.2000",
            "3. low": "276.1600",
            "4. close": "280.4000",
            "5. volume": "34515367"
        },
        "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": "20408211"
        },
        "2024-02-29": {
            "1. open": "278.2000",
            "2. high": "280.9000",
            "3. low": "277.5000",
            "4. close": "278.8000",
            "5. volume": "21705221"
        },
        "2024-02-28": {
            "1. open": "278.9000",
            "2. high": "280.7000",
            "3. low": "275.5592",
            "4. close": "277.3000",
            "5. volume": "23160311"
        },
        "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": "20826789"
        },
        "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": "40962738"
        },
        "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": "24051109"
        },
        "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": "47106801"
        },
        "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": "28189061"
        },
        "2024-01-26": {
            "1. open": "298.4000",
            "2. high": "299.8000",
            "3. low": "291.4006",
            "4. close": "293.5000",
            "5. volume": "49114434"
        },
        "2024-01-25": {
            "1. open": "297.4000",
            "2. high": "300.3989",
            "3. low": "297.1751",
            "4. close": "298.8000",
            "5. volume": "29401439"
        },
        "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": "29823289"
        },
        "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": "54394312"
        },
        "2024-01-15": {
            "1. open": "298.0000",
            "2. high": "301.8000",
            "3. low": "296.2364",
            "4. close": "300.6000",
            "5. volume": "22434801"
        },
        "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": "38982879"
        },
        "2024-01-10": {
            "1. open": "299.0000",
            "2. high": "299.0000",
            "3. low": "294.5000",
            "4. close": "296.4000",
            "5. volume": "41901594"
        },
        "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": "52286328"
        },
        "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": "16797039"
        },
        "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": "79752992"
        },
        "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": "36110449"
        },
        "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": "30133359"
        },
        "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": "41670762"
        },
        "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": "37135969"
        },
        "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": "17818359"
        },
        "2023-11-24": {
            "1. open": "278.8000",
            "2. high": "283.9000",
            "3. low": "276.9000",
            "4. close": "283.8000",
            "5. volume": "28355391"
        },
        "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": "22545721"
        },
        "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": "19057311"
        },
        "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": "35062141"
        },
        "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": "68801531"
        },
        "2023-11-07": {
            "1. open": "275.7000",
            "2. high": "278.1000",
            "3. low": "273.9000",
            "4. close": "277.0000",
            "5. volume": "22937961"
        },
        "2023-11-06": {
            "1. open": "275.8000",
            "2. high": "277.4000",
            "3. low": "273.1000",
            "4. close": "275.9000",
            "5. volume": "67131312"
        },
        "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": "22122221"
        },
        "2023-10-27": {
            "1. open": "273.0000",
            "2. high": "274.9000",
            "3. low": "270.9992",
            "4. close": "272.4000",
            "5. volume": "27989199"
        },
        "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": "17936869"
        },
        "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": "16999869"
        },
        "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": "42153289"
        },
        "2023-10-09": {
            "1. open": "278.0000",
            "2. high": "280.1000",
            "3. low": "273.8000",
            "4. close": "274.4000",
            "5. volume": "25074811"
        },
        "2023-10-06": {
            "1. open": "282.0000",
            "2. high": "283.6000",
            "3. low": "276.1000",
            "4. close": "278.4000",
            "5. volume": "22319221"
        },
        "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": "46607328"
        },
        "2023-10-03": {
            "1. open": "261.5000",
            "2. high": "261.8000",
            "3. low": "258.6000",
            "4. close": "259.6000",
            "5. volume": "17798391"
        },
        "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": "21139789"
        },
        "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": "50164312"
        },
        "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": "19455949"
        },
        "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": "51629281"
        },
        "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": "34128832"
        },
        "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": "23229801"
        },
        "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": "20008199"
        },
        "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": "22280619"
        },
        "2023-08-18": {
            "1. open": "245.5000",
            "2. high": "250.6000",
            "3. low": "244.5000",
            "4. close": "249.7000",
            "5. volume": "19285301"
        },
        "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": "23738891"
        },
        "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": "34160059"
        },
        "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": "50147406"
        },
        "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": "23050119"
        },
        "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": "44609461"
        },
        "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": "24474641"
        },
        "2023-07-14": {
            "1. open": "248.4000",
            "2. high": "251.3000",
            "3. low": "248.4000",
            "4. close": "250.0000",
            "5. volume": "17698109"
        },
        "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": "32671221"
        },
        "2023-07-11": {
            "1. open": "246.4000",
            "2. high": "247.3994",
            "3. low": "244.2000",
            "4. close": "245.4000",
            "5. volume": "23969109"
        },
        "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": "51577809"
        },
        "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": "25342811"
        },
        "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": "45360391"
        },
        "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": "19716199"
        },
        "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": "19917369"
        },
        "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": "45460199"
        },
        "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": "22978869"
        },
        "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": "18979279"
        },
        "2023-05-16": {
            "1. open": "272.7000",
            "2. high": "273.7000",
            "3. low": "270.5000",
            "4. close": "270.9000",
            "5. volume": "21617869"
        },
        "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": "41943738"
        },
        "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": "43341129"
        },
        "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": "26046689"
        },
        "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": "26154711"
        },
        "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": "26421551"
        },
        "2023-04-11": {
            "1. open": "266.0000",
            "2. high": "268.5000",
            "3. low": "265.1000",
            "4. close": "267.7000",
            "5. volume": "24140221"
        },
        "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": "24420369"
        },
        "2023-03-31": {
            "1. open": "264.5000",
            "2. high": "267.7000",
            "3. low": "264.3000",
            "4. close": "265.7000",
            "5. volume": "23831939"
        },
        "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": "45802359"
        },
        "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": "27320619"
        },
        "2023-03-08": {
            "1. open": "259.7000",
            "2. high": "307.2251",
            "3. low": "257.2000",
            "4. close": "260.5000",
            "5. volume": "29814461"
        },
        "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": "38167602"
        },
        "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": "31074439"
        },
        "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": "61867461"
        },
        "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": "251.6739",
            "3. low": "248.0000",
            "4. close": "250.9000",
            "5. volume": "45132328"
        },
        "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": "17165141"
        },
        "2023-02-08": {
            "1. open": "246.6000",
            "2. high": "248.0000",
            "3. low": "243.4000",
            "4. close": "244.3000",
            "5. volume": "25613811"
        },
        "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": "20157461"
        },
        "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": "30903119"
        },
        "2023-01-30": {
            "1. open": "247.7000",
            "2. high": "248.7000",
            "3. low": "245.3000",
            "4. close": "247.6000",
            "5. volume": "34313039"
        },
        "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": "23918619"
        },
        "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": "34497879"
        },
        "2023-01-18": {
            "1. open": "246.6000",
            "2. high": "250.7000",
            "3. low": "246.3336",
            "4. close": "247.8000",
            "5. volume": "21683369"
        },
        "2023-01-17": {
            "1. open": "247.3000",
            "2. high": "249.2290",
            "3. low": "245.8000",
            "4. close": "247.8000",
            "5. volume": "56874527"
        },
        "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": "18402189"
        },
        "2023-01-11": {
            "1. open": "243.0000",
            "2. high": "245.3000",
            "3. low": "238.0000",
            "4. close": "243.7000",
            "5. volume": "38152301"
        },
        "2023-01-10": {
            "1. open": "243.0000",
            "2. high": "244.8000",
            "3. low": "241.2000",
            "4. close": "242.1000",
            "5. volume": "20490789"
        },
        "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": "16593631"
        },
        "2023-01-05": {
            "1. open": "238.0000",
            "2. high": "240.3000",
            "3. low": "237.6000",
            "4. close": "238.5000",
            "5. volume": "22298471"
        },
        "2023-01-04": {
            "1. open": "230.9000",
            "2. high": "235.6080",
            "3. low": "229.7000",
            "4. close": "235.0000",
            "5. volume": "17376029"
        },
        "2023-01-03": {
            "1. open": "225.4000",
            "2. high": "230.2000",
            "3. low": "225.2000",
            "4. close": "229.0000",
            "5. volume": "66772383"
        },
        "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": "27686471"
        },
        "2022-12-23": {
            "1. open": "225.5000",
            "2. high": "228.4260",
            "3. low": "225.4000",
            "4. close": "226.7000",
            "5. volume": "35584441"
        },
        "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": "53178359"
        },
        "2022-12-15": {
            "1. open": "224.7000",
            "2. high": "227.1000",
            "3. low": "223.2000",
            "4. close": "223.5000",
            "5. volume": "20337949"
        },
        "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": "24123801"
        },
        "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": "21808891"
        },
        "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": "26977689"
        },
        "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": "39639781"
        },
        "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": "18823801"
        },
        "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": "21359939"
        },
        "2022-11-21": {
            "1. open": "231.0000",
            "2. high": "233.1000",
            "3. low": "229.6320",
            "4. close": "232.0000",
            "5. volume": "16979551"
        },
        "2022-11-18": {
            "1. open": "228.9000",
            "2. high": "232.3134",
            "3. low": "227.1000",
            "4. close": "231.3000",
            "5. volume": "16638029"
        },
        "2022-11-17": {
            "1. open": "226.6000",
            "2. high": "228.5000",
            "3. low": "224.0000",
            "4. close": "226.5000",
            "5. volume": "36402551"
        },
        "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": "20535539"
        },
        "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": "66963844"
        },
        "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": "26842631"
        },
        "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": "24254961"
        },
        "2022-10-14": {
            "1. open": "203.1000",
            "2. high": "207.0423",
            "3. low": "202.1000",
            "4. close": "202.1000",
            "5. volume": "27380609"
        },
        "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": "37276328"
        },
        "2022-10-11": {
            "1. open": "206.1000",
            "2. high": "209.1000",
            "3. low": "205.4000",
            "4. close": "207.0000",
            "5. volume": "34098871"
        },
        "2022-10-10": {
            "1. open": "199.7500",
            "2. high": "207.8000",
            "3. low": "199.6000",
            "4. close": "206.1000",
            "5. volume": "23757141"
        },
        "2022-10-07": {
            "1. open": "199.2500",
            "2. high": "203.5000",
            "3. low": "199.2500",
            "4. close": "200.7000",
            "5. volume": "23877619"
        },
        "2022-10-06": {
            "1. open": "205.1000",
            "2. high": "205.1000",
            "3. low": "199.1900",
            "4. close": "199.6000",
            "5. volume": "36316969"
        },
        "2022-10-05": {
            "1. open": "207.0000",
            "2. high": "213.4000",
            "3. low": "201.0590",
            "4. close": "201.3000",
            "5. volume": "37300762"
        },
        "2022-10-04": {
            "1. open": "210.3000",
            "2. high": "212.5000",
            "3. low": "208.3000",
            "4. close": "210.0000",
            "5. volume": "27066119"
        },
        "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": "33341398"
        },
        "2022-09-28": {
            "1. open": "212.9000",
            "2. high": "215.3000",
            "3. low": "206.5000",
            "4. close": "211.5000",
            "5. volume": "36976559"
        },
        "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": "27210961"
        },
        "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": "17155301"
        },
        "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": "24347689"
        },
        "2022-09-16": {
            "1. open": "230.3000",
            "2. high": "233.4256",
            "3. low": "229.8000",
            "4. close": "231.5000",
            "5. volume": "44996449"
        },
        "2022-09-15": {
            "1. open": "237.7000",
            "2. high": "239.2934",
            "3. low": "230.9000",
            "4. close": "232.0000",
            "5. volume": "22111029"
        },
        "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": "16987061"
        },
        "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": "18750289"
        },
        "2022-08-24": {
            "1. open": "266.3000",
            "2. high": "266.7000",
            "3. low": "258.8000",
            "4. close": "259.4000",
            "5. volume": "23955939"
        },
        "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": "18507859"
        },
        "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": "19782891"
        },
        "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": "24161641"
        },
        "2022-07-13": {
            "1. open": "259.2000",
            "2. high": "260.0000",
            "3. low": "255.2000",
            "4. close": "256.8000",
            "5. volume": "25524711"
        },
        "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": "18448051"
        },
        "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": "21740189"
        },
        "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": "19369881"
        },
        "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": "41635961"
        },
        "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": "44005406"
        },
        "2022-06-17": {
            "1. open": "247.5000",
            "2. high": "252.4000",
            "3. low": "245.9000",
            "4. close": "251.7000",
            "5. volume": "52757441"
        },
        "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": "21703689"
        },
        "2022-06-13": {
            "1. open": "249.0000",
            "2. high": "251.2940",
            "3. low": "242.3000",
            "4. close": "246.1000",
            "5. volume": "48369719"
        },
        "2022-06-10": {
            "1. open": "251.6000",
            "2. high": "253.7000",
            "3. low": "248.9000",
            "4. close": "250.1000",
            "5. volume": "49110191"
        },
        "2022-06-09": {
            "1. open": "259.0000",
            "2. high": "259.3000",
            "3. low": "252.2000",
            "4. close": "252.2000",
            "5. volume": "71627773"
        },
        "2022-06-08": {
            "1. open": "258.2000",
            "2. high": "260.5000",
            "3. low": "257.6000",
            "4. close": "259.7000",
            "5. volume": "32460301"
        },
        "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": "30882189"
        },
        "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": "68110805"
        },
        "2022-05-30": {
            "1. open": "259.9000",
            "2. high": "260.7000",
            "3. low": "258.5000",
            "4. close": "259.2000",
            "5. volume": "47939699"
        },
        "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": "45789621"
        },
        "2022-05-24": {
            "1. open": "261.6000",
            "2. high": "263.1000",
            "3. low": "258.3000",
            "4. close": "258.3000",
            "5. volume": "33083039"
        },
        "2022-05-23": {
            "1. open": "262.0000",
            "2. high": "264.3000",
            "3. low": "257.6000",
            "4. close": "261.9000",
            "5. volume": "44475578"
        },
        "2022-05-20": {
            "1. open": "257.8000",
            "2. high": "262.7000",
            "3. low": "256.6400",
            "4. close": "260.3000",
            "5. volume": "44135578"
        },
        "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": "38086648"
        },
        "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": "34073832"
        },
        "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": "36945359"
        },
        "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": "21212381"
        },
        "2022-04-25": {
            "1. open": "263.0000",
            "2. high": "269.8000",
            "3. low": "260.3910",
            "4. close": "268.6000",
            "5. volume": "27170359"
        },
        "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": "31134609"
        },
        "2022-04-20": {
            "1. open": "271.6000",
            "2. high": "271.6000",
            "3. low": "264.4000",
            "4. close": "266.5000",
            "5. volume": "26404471"
        },
        "2022-04-19": {
            "1. open": "266.3000",
            "2. high": "271.9000",
            "3. low": "265.4000",
            "4. close": "270.3000",
            "5. volume": "17932119"
        },
        "2022-04-14": {
            "1. open": "265.3000",
            "2. high": "266.3000",
            "3. low": "260.6000",
            "4. close": "266.3000",
            "5. volume": "21590109"
        },
        "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": "23094051"
        },
        "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": "39952047"
        },
        "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": "23331391"
        },
        "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": "62267039"
        },
        "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": "38090207"
        },
        "2022-03-07": {
            "1. open": "272.2000",
            "2. high": "276.7000",
            "3. low": "264.4000",
            "4. close": "272.8000",
            "5. volume": "35502102"
        },
        "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": "24159561"
        },
        "2022-03-02": {
            "1. open": "283.6500",
            "2. high": "286.8500",
            "3. low": "277.4800",
            "4. close": "282.6500",
            "5. volume": "34519801"
        },
        "2022-03-01": {
            "1. open": "289.3500",
            "2. high": "293.6400",
            "3. low": "283.9500",
            "4. close": "283.9500",
            "5. volume": "22462039"
        },
        "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": "22322131"
        },
        "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": "17167711"
        },
        "2022-02-18": {
            "1. open": "294.2000",
            "2. high": "295.5500",
            "3. low": "293.7000",
            "4. close": "294.2000",
            "5. volume": "17704721"
        },
        "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": "17872199"
        },
        "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": "18023131"
        },
        "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": "35493359"
        },
        "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": "36356191"
        },
        "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": "20472869"
        },
        "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": "31665119"
        },
        "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": "17895689"
        },
        "2022-01-06": {
            "1. open": "293.4000",
            "2. high": "297.3037",
            "3. low": "291.9500",
            "4. close": "292.3000",
            "5. volume": "18098381"
        },
        "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": "22026119"
        },
        "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": "24768641"
        },
        "2021-12-16": {
            "1. open": "284.0000",
            "2. high": "284.2000",
            "3. low": "281.3000",
            "4. close": "282.4000",
            "5. volume": "23098279"
        },
        "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": "45278289"
        },
        "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": "31975609"
        },
        "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": "73070656"
        },
        "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": "19948631"
        },
        "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": "20067211"
        },
        "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": "22050039"
        },
        "2021-10-06": {
            "1. open": "260.0000",
            "2. high": "272.5896",
            "3. low": "259.9000",
            "4. close": "268.0500",
            "5. volume": "36276688"
        },
        "2021-10-05": {
            "1. open": "252.2500",
            "2. high": "254.0000",
            "3. low": "251.7000",
            "4. close": "253.0000",
            "5. volume": "30620551"
        },
        "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": "25267689"
        },
        "2021-09-29": {
            "1. open": "256.9500",
            "2. high": "258.9000",
            "3. low": "256.1000",
            "4. close": "256.5000",
            "5. volume": "24372641"
        },
        "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": "18373461"
        },
        "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": "28415381"
        },
        "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": "21853199"
        },
        "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": "23098039"
        },
        "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": "19749449"
        },
        "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": "17219561"
        },
        "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": "17053381"
        },
        "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": "40024762"
        },
        "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": "20343869"
        },
        "2021-07-12": {
            "1. open": "237.4500",
            "2. high": "238.3595",
            "3. low": "223.8500",
            "4. close": "236.0000",
            "5. volume": "16890869"
        },
        "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": "23688109"
        },
        "2021-07-07": {
            "1. open": "233.9000",
            "2. high": "238.9000",
            "3. low": "232.9500",
            "4. close": "237.4500",
            "5. volume": "20623949"
        },
        "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": "24896311"
        },
        "2021-07-02": {
            "1. open": "223.9000",
            "2. high": "226.3000",
            "3. low": "223.8500",
            "4. close": "224.6000",
            "5. volume": "26038539"
        },
        "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": "17723051"
        },
        "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": "19459109"
        },
        "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": "52344887"
        },
        "2021-06-17": {
            "1. open": "229.2000",
            "2. high": "231.1500",
            "3. low": "228.8000",
            "4. close": "231.1500",
            "5. volume": "19707711"
        },
        "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": "83794914"
        },
        "2021-06-10": {
            "1. open": "226.8500",
            "2. high": "229.5500",
            "3. low": "226.8000",
            "4. close": "228.0000",
            "5. volume": "27754699"
        },
        "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": "23578211"
        },
        "2021-06-07": {
            "1. open": "225.1500",
            "2. high": "226.7000",
            "3. low": "224.2000",
            "4. close": "225.6000",
            "5. volume": "57777152"
        },
        "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": "19085711"
        },
        "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": "21678721"
        },
        "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": "20740609"
        },
        "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": "23269561"
        },
        "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": "21185439"
        },
        "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": "19543881"
        },
        "2021-04-29": {
            "1. open": "220.1000",
            "2. high": "221.6500",
            "3. low": "219.4000",
            "4. close": "219.9000",
            "5. volume": "19097869"
        },
        "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": "17307439"
        },
        "2021-04-23": {
            "1. open": "225.1500",
            "2. high": "226.6350",
            "3. low": "222.2000",
            "4. close": "222.5500",
            "5. volume": "40444434"
        },
        "2021-04-22": {
            "1. open": "228.7000",
            "2. high": "228.8034",
            "3. low": "225.2000",
            "4. close": "225.9500",
            "5. volume": "16965869"
        },
        "2021-04-21": {
            "1. open": "227.0000",
            "2. high": "229.3000",
            "3. low": "226.5012",
            "4. close": "227.2000",
            "5. volume": "16541529"
        },
        "2021-04-20": {
            "1. open": "234.6500",
            "2. high": "235.0000",
            "3. low": "227.0000",
            "4. close": "227.0000",
            "5. volume": "31912439"
        },
        "2021-04-19": {
            "1. open": "231.0000",
            "2. high": "235.1000",
            "3. low": "231.0000",
            "4. close": "234.5000",
            "5. volume": "20884439"
        },
        "2021-04-16": {
            "1. open": "224.4500",
            "2. high": "231.8500",
            "3. low": "223.8494",
            "4. close": "231.8500",
            "5. volume": "34124648"
        },
        "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": "37366512"
        },
        "2021-04-13": {
            "1. open": "230.2000",
            "2. high": "234.1000",
            "3. low": "229.8800",
            "4. close": "232.1000",
            "5. volume": "20949141"
        },
        "2021-04-12": {
            "1. open": "233.5500",
            "2. high": "235.1000",
            "3. low": "231.4000",
            "4. close": "232.0000",
            "5. volume": "17839439"
        },
        "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": "32273711"
        },
        "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": "16397619"
        },
        "2021-03-22": {
            "1. open": "228.1000",
            "2. high": "230.1000",
            "3. low": "226.2000",
            "4. close": "229.6000",
            "5. volume": "35055992"
        },
        "2021-03-19": {
            "1. open": "224.9000",
            "2. high": "229.9000",
            "3. low": "224.6000",
            "4. close": "228.7000",
            "5. volume": "44776969"
        },
        "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": "16664859"
        },
        "2021-03-12": {
            "1. open": "220.2000",
            "2. high": "225.6000",
            "3. low": "219.1000",
            "4. close": "223.8000",
            "5. volume": "20794381"
        },
        "2021-03-11": {
            "1. open": "222.8000",
            "2. high": "223.3000",
            "3. low": "219.6000",
            "4. close": "220.0000",
            "5. volume": "21932221"
        },
        "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": "17509289"
        },
        "2021-03-08": {
            "1. open": "223.3000",
            "2. high": "223.9000",
            "3. low": "219.0000",
            "4. close": "219.8000",
            "5. volume": "23463949"
        },
        "2021-03-05": {
            "1. open": "218.4000",
            "2. high": "224.7000",
            "3. low": "217.1000",
            "4. close": "224.0000",
            "5. volume": "25302381"
        },
        "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": "33512738"
        },
        "2021-03-01": {
            "1. open": "227.3000",
            "2. high": "228.0000",
            "3. low": "221.4000",
            "4. close": "222.6000",
            "5. volume": "72887008"
        },
        "2021-02-26": {
            "1. open": "225.0000",
            "2. high": "229.3000",
            "3. low": "224.5000",
            "4. close": "224.8000",
            "5. volume": "71998094"
        },
        "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": "37125969"
        },
        "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": "23721631"
        },
        "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": "32427279"
        },
        "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": "17095381"
        },
        "2021-02-15": {
            "1. open": "244.9500",
            "2. high": "245.4250",
            "3. low": "239.8000",
            "4. close": "244.3500",
            "5. volume": "18689311"
        },
        "2021-02-12": {
            "1. open": "243.5001",
            "2. high": "245.2001",
            "3. low": "237.8001",
            "4. close": "240.6001",
            "5. volume": "28122461"
        },
        "2021-02-11": {
            "1. open": "246.1001",
            "2. high": "247.9221",
            "3. low": "243.5251",
            "4. close": "244.5001",
            "5. volume": "23796026"
        },
        "2021-02-10": {
            "1. open": "247.4001",
            "2. high": "247.7001",
            "3. low": "244.8001",
            "4. close": "246.8001",
            "5. volume": "16321196"
        },
        "2021-02-09": {
            "1. open": "244.0001",
            "2. high": "246.7201",
            "3. low": "242.9001",
            "4. close": "246.1001",
            "5. volume": "15585431"
        },
        "2021-02-08": {
            "1. open": "246.8001",
            "2. high": "247.9001",
            "3. low": "241.2001",
            "4. close": "243.8001",
            "5. volume": "23792433"
        },
        "2021-02-05": {
            "1. open": "244.0001",
            "2. high": "246.6001",
            "3. low": "242.2001",
            "4. close": "246.4001",
            "5. volume": "32702060"
        },
        "2021-02-04": {
            "1. open": "248.4001",
            "2. high": "249.4001",
            "3. low": "244.5001",
            "4. close": "244.6001",
            "5. volume": "18100771"
        },
        "2021-02-03": {
            "1. open": "245.3001",
            "2. high": "248.4001",
            "3. low": "244.8801",
            "4. close": "246.4001",
            "5. volume": "19936399"
        },
        "2021-02-02": {
            "1. open": "243.7001",
            "2. high": "245.4121",
            "3. low": "241.5001",
            "4. close": "244.8001",
            "5. volume": "12779720"
        },
        "2021-02-01": {
            "1. open": "241.0001",
            "2. high": "244.3001",
            "3. low": "239.8001",
            "4. close": "243.4001",
            "5. volume": "22606841"
        },
        "2021-01-29": {
            "1. open": "240.0001",
            "2. high": "242.7001",
            "3. low": "238.7001",
            "4. close": "239.4001",
            "5. volume": "15750469"
        },
        "2021-01-28": {
            "1. open": "244.3001",
            "2. high": "247.6001",
            "3. low": "243.3001",
            "4. close": "243.5001",
            "5. volume": "20685556"
        },
        "2021-01-27": {
            "1. open": "243.4001",
            "2. high": "250.7001",
            "3. low": "241.7211",
            "4. close": "244.9001",
            "5. volume": "34106587"
        },
        "2021-01-26": {
            "1. open": "244.7001",
            "2. high": "248.7001",
            "3. low": "243.2001",
            "4. close": "243.4001",
            "5. volume": "19906668"
        },
        "2021-01-25": {
            "1. open": "242.7001",
            "2. high": "244.5001",
            "3. low": "238.7101",
            "4. close": "243.8001",
            "5. volume": "16435013"
        },
        "2021-01-22": {
            "1. open": "242.5001",
            "2. high": "242.5001",
            "3. low": "240.1001",
            "4. close": "241.9001",
            "5. volume": "10644644"
        },
        "2021-01-21": {
            "1. open": "242.4001",
            "2. high": "243.4001",
            "3. low": "240.5121",
            "4. close": "242.1001",
            "5. volume": "14858601"
        },
        "2021-01-20": {
            "1. open": "241.8001",
            "2. high": "243.5001",
            "3. low": "241.1001",
            "4. close": "242.3001",
            "5. volume": "19141748"
        },
        "2021-01-19": {
            "1. open": "245.0001",
            "2. high": "246.0001",
            "3. low": "239.3001",
            "4. close": "242.1001",
            "5. volume": "12938058"
        },
        "2021-01-18": {
            "1. open": "242.1001",
            "2. high": "243.6001",
            "3. low": "239.6001",
            "4. close": "242.9001",
            "5. volume": "10863968"
        },
        "2021-01-15": {
            "1. open": "242.0001",
            "2. high": "243.1001",
            "3. low": "238.3001",
            "4. close": "241.6001",
            "5. volume": "17268358"
        },
        "2021-01-14": {
            "1. open": "242.0001",
            "2. high": "242.8277",
            "3. low": "235.7001",
            "4. close": "241.4001",
            "5. volume": "19730710"
        },
        "2021-01-13": {
            "1. open": "242.7001",
            "2. high": "245.2001",
            "3. low": "239.7873",
            "4. close": "242.1001",
            "5. volume": "26093196"
        },
        "2021-01-12": {
            "1. open": "245.0001",
            "2. high": "246.1001",
            "3. low": "240.5001",
            "4. close": "241.0001",
            "5. volume": "21354199"
        },
        "2021-01-11": {
            "1. open": "246.0001",
            "2. high": "248.0911",
            "3. low": "243.8001",
            "4. close": "244.4001",
            "5. volume": "13220806"
        },
        "2021-01-08": {
            "1. open": "247.8001",
            "2. high": "248.0483",
            "3. low": "243.0001",
            "4. close": "245.7001",
            "5. volume": "18153864"
        },
        "2021-01-07": {
            "1. open": "247.6001",
            "2. high": "249.3001",
            "3. low": "244.0001",
            "4. close": "246.0001",
            "5. volume": "18352085"
        },
        "2021-01-06": {
            "1. open": "240.1001",
            "2. high": "246.1001",
            "3. low": "236.6001",
            "4. close": "245.2001",
            "5. volume": "23510117"
        },
        "2021-01-05": {
            "1. open": "235.3001",
            "2. high": "240.2001",
            "3. low": "235.3001",
            "4. close": "238.2001",
            "5. volume": "12933407"
        },
        "2021-01-04": {
            "1. open": "235.9001",
            "2. high": "238.2001",
            "3. low": "233.7001",
            "4. close": "237.0001",
            "5. volume": "15564991"
        },
        "2020-12-31": {
            "1. open": "231.0001",
            "2. high": "233.5001",
            "3. low": "230.3001",
            "4. close": "231.4001",
            "5. volume": "5603880"
        },
        "2020-12-30": {
            "1. open": "231.3001",
            "2. high": "237.2696",
            "3. low": "231.3001",
            "4. close": "235.3001",
            "5. volume": "6029005"
        },
        "2020-12-29": {
            "1. open": "237.0001",
            "2. high": "237.0001",
            "3. low": "232.4001",
            "4. close": "233.9001",
            "5. volume": "13185841"
        },
        "2020-12-24": {
            "1. open": "228.7001",
            "2. high": "235.1001",
            "3. low": "227.2001",
            "4. close": "232.9001",
            "5. volume": "7863930"
        },
        "2020-12-23": {
            "1. open": "220.2001",
            "2. high": "227.2001",
            "3. low": "219.6001",
            "4. close": "226.2001",
            "5. volume": "14684893"
        },
        "2020-12-22": {
            "1. open": "220.0001",
            "2. high": "222.1001",
            "3. low": "219.1001",
            "4. close": "220.3001",
            "5. volume": "13102110"
        },
        "2020-12-21": {
            "1. open": "224.9001",
            "2. high": "226.7001",
            "3. low": "219.1173",
            "4. close": "220.2001",
            "5. volume": "17665732"
        },
        "2020-12-18": {
            "1. open": "230.1001",
            "2. high": "230.5601",
            "3. low": "226.4001",
            "4. close": "226.6001",
            "5. volume": "24633910"
        },
        "2020-12-17": {
            "1. open": "233.0001",
            "2. high": "233.3001",
            "3. low": "228.1001",
            "4. close": "230.3001",
            "5. volume": "15560553"
        },
        "2020-12-16": {
            "1. open": "224.4001",
            "2. high": "232.0001",
            "3. low": "224.2519",
            "4. close": "231.6001",
            "5. volume": "18099856"
        },
        "2020-12-15": {
            "1. open": "226.1001",
            "2. high": "226.6587",
            "3. low": "222.4001",
            "4. close": "223.8001",
            "5. volume": "40430080"
        },
        "2020-12-14": {
            "1. open": "225.2001",
            "2. high": "229.8001",
            "3. low": "224.6001",
            "4. close": "226.3001",
            "5. volume": "27741379"
        },
        "2020-12-11": {
            "1. open": "231.2001",
            "2. high": "231.9789",
            "3. low": "223.4001",
            "4. close": "223.8001",
            "5. volume": "17689266"
        },
        "2020-12-10": {
            "1. open": "228.0001",
            "2. high": "232.8001",
            "3. low": "227.9001",
            "4. close": "230.6001",
            "5. volume": "15704247"
        },
        "2020-12-09": {
            "1. open": "226.0001",
            "2. high": "229.4001",
            "3. low": "226.0001",
            "4. close": "226.5001",
            "5. volume": "26420306"
        },
        "2020-12-08": {
            "1. open": "223.6001",
            "2. high": "226.3001",
            "3. low": "223.1991",
            "4. close": "224.5001",
            "5. volume": "16967680"
        },
        "2020-12-07": {
            "1. open": "228.6001",
            "2. high": "228.6001",
            "3. low": "224.1001",
            "4. close": "224.8001",
            "5. volume": "17341701"
        },
        "2020-12-04": {
            "1. open": "229.9001",
            "2. high": "231.3001",
            "3. low": "226.5001",
            "4. close": "226.5001",
            "5. volume": "13798781"
        },
        "2020-12-03": {
            "1. open": "223.3001",
            "2. high": "228.6001",
            "3. low": "223.3001",
            "4. close": "228.6001",
            "5. volume": "31061177"
        },
        "2020-12-02": {
            "1. open": "227.2001",
            "2. high": "228.4985",
            "3. low": "223.5001",
            "4. close": "224.5001",
            "5. volume": "19056571"
        },
        "2020-12-01": {
            "1. open": "227.3001",
            "2. high": "228.9001",
            "3. low": "226.0001",
            "4. close": "228.9001",
            "5. volume": "14235897"
        },
        "2020-11-30": {
            "1. open": "227.5001",
            "2. high": "230.1001",
            "3. low": "226.0001",
            "4. close": "227.0001",
            "5. volume": "29701250"
        },
        "2020-11-27": {
            "1. open": "225.1001",
            "2. high": "229.0001",
            "3. low": "224.9801",
            "4. close": "227.8001",
            "5. volume": "47067776"
        },
        "2020-11-26": {
            "1. open": "229.6001",
            "2. high": "229.7001",
            "3. low": "226.3001",
            "4. close": "227.7001",
            "5. volume": "14313984"
        },
        "2020-11-25": {
            "1. open": "226.7001",
            "2. high": "229.5001",
            "3. low": "225.6001",
            "4. close": "228.8001",
            "5. volume": "19311136"
        },
        "2020-11-24": {
            "1. open": "227.8001",
            "2. high": "228.5001",
            "3. low": "226.2001",
            "4. close": "227.1001",
            "5. volume": "16069464"
        },
        "2020-11-23": {
            "1. open": "232.2001",
            "2. high": "232.5001",
            "3. low": "227.2001",
            "4. close": "227.8001",
            "5. volume": "23240338"
        },
        "2020-11-20": {
            "1. open": "235.3001",
            "2. high": "236.1001",
            "3. low": "231.2001",
            "4. close": "232.7001",
            "5. volume": "19674595"
        },
        "2020-11-19": {
            "1. open": "232.3001",
            "2. high": "236.4001",
            "3. low": "232.3001",
            "4. close": "236.1001",
            "5. volume": "30564527"
        },
        "2020-11-18": {
            "1. open": "227.4001",
            "2. high": "233.8001",
            "3. low": "225.7001",
            "4. close": "233.2001",
            "5. volume": "32397629"
        },
        "2020-11-17": {
            "1. open": "225.0001",
            "2. high": "228.9001",
            "3. low": "224.8001",
            "4. close": "228.6001",
            "5. volume": "18489587"
        },
        "2020-11-16": {
            "1. open": "224.9001",
            "2. high": "228.0001",
            "3. low": "222.5001",
            "4. close": "226.5001",
            "5. volume": "75305160"
        },
        "2020-11-13": {
            "1. open": "222.8001",
            "2. high": "226.2001",
            "3. low": "222.1001",
            "4. close": "224.7001",
            "5. volume": "14001107"
        },
        "2020-11-12": {
            "1. open": "223.1001",
            "2. high": "223.6001",
            "3. low": "220.2001",
            "4. close": "223.3001",
            "5. volume": "21361392"
        },
        "2020-11-11": {
            "1. open": "217.8001",
            "2. high": "223.5001",
            "3. low": "217.1001",
            "4. close": "223.1001",
            "5. volume": "27781982"
        },
        "2020-11-10": {
            "1. open": "218.8001",
            "2. high": "220.8001",
            "3. low": "216.6001",
            "4. close": "218.6001",
            "5. volume": "30636829"
        },
        "2020-11-09": {
            "1. open": "220.0001",
            "2. high": "225.8001",
            "3. low": "218.1001",
            "4. close": "218.9001",
            "5. volume": "25364196"
        },
        "2020-11-06": {
            "1. open": "212.8001",
            "2. high": "218.9001",
            "3. low": "212.4001",
            "4. close": "217.8001",
            "5. volume": "22376616"
        },
        "2020-11-05": {
            "1. open": "212.9001",
            "2. high": "214.9001",
            "3. low": "212.1001",
            "4. close": "212.5001",
            "5. volume": "17847098"
        },
        "2020-11-04": {
            "1. open": "207.7001",
            "2. high": "212.5001",
            "3. low": "206.3001",
            "4. close": "212.0001",
            "5. volume": "15487347"
        },
        "2020-11-03": {
            "1. open": "211.7001",
            "2. high": "212.4001",
            "3. low": "208.4001",
            "4. close": "209.9001",
            "5. volume": "18662695"
        },
        "2020-11-02": {
            "1. open": "206.8001",
            "2. high": "212.0001",
            "3. low": "206.3001",
            "4. close": "210.4001",
            "5. volume": "23944154"
        },
        "2020-10-30": {
            "1. open": "202.2001",
            "2. high": "206.6001",
            "3. low": "202.1001",
            "4. close": "205.5001",
            "5. volume": "25852019"
        },
        "2020-10-29": {
            "1. open": "203.8001",
            "2. high": "204.6076",
            "3. low": "202.0001",
            "4. close": "203.0001",
            "5. volume": "20464873"
        },
        "2020-10-28": {
            "1. open": "207.6001",
            "2. high": "208.8001",
            "3. low": "202.8001",
            "4. close": "203.8001",
            "5. volume": "17778808"
        },
        "2020-10-27": {
            "1. open": "212.1001",
            "2. high": "212.9001",
            "3. low": "209.2001",
            "4. close": "209.2001",
            "5. volume": "21695465"
        },
        "2020-10-26": {
            "1. open": "212.6001",
            "2. high": "214.4001",
            "3. low": "212.3001",
            "4. close": "212.3001",
            "5. volume": "16281122"
        },
        "2020-10-23": {
            "1. open": "210.0001",
            "2. high": "215.1001",
            "3. low": "210.0001",
            "4. close": "214.1001",
            "5. volume": "11179726"
        },
        "2020-10-22": {
            "1. open": "212.8001",
            "2. high": "213.3001",
            "3. low": "210.0001",
            "4. close": "210.7001",
            "5. volume": "11344086"
        },
        "2020-10-21": {
            "1. open": "214.1001",
            "2. high": "214.3001",
            "3. low": "212.0831",
            "4. close": "213.0001",
            "5. volume": "10838721"
        },
        "2020-10-20": {
            "1. open": "211.4001",
            "2. high": "214.6001",
            "3. low": "211.3001",
            "4. close": "214.0001",
            "5. volume": "9045116"
        },
        "2020-10-19": {
            "1. open": "213.9001",
            "2. high": "214.9001",
            "3. low": "211.2001",
            "4. close": "211.7001",
            "5. volume": "10566558"
        },
        "2020-10-16": {
            "1. open": "215.6001",
            "2. high": "218.1001",
            "3. low": "214.3001",
            "4. close": "214.3001",
            "5. volume": "14722551"
        },
        "2020-10-15": {
            "1. open": "217.9001",
            "2. high": "218.0001",
            "3. low": "213.7001",
            "4. close": "214.9001",
            "5. volume": "13337357"
        },
        "2020-10-14": {
            "1. open": "223.2001",
            "2. high": "224.8821",
            "3. low": "220.9001",
            "4. close": "221.5001",
            "5. volume": "31788402"
        },
        "2020-10-13": {
            "1. open": "220.1001",
            "2. high": "223.7789",
            "3. low": "219.3001",
            "4. close": "222.4001",
            "5. volume": "27840594"
        },
        "2020-10-12": {
            "1. open": "218.8001",
            "2. high": "220.8001",
            "3. low": "217.7001",
            "4. close": "219.1001",
            "5. volume": "33183337"
        },
        "2020-10-09": {
            "1. open": "217.0001",
            "2. high": "220.2001",
            "3. low": "216.0001",
            "4. close": "219.6001",
            "5. volume": "20763476"
        },
        "2020-10-08": {
            "1. open": "212.2001",
            "2. high": "217.7001",
            "3. low": "210.8001",
            "4. close": "215.7001",
            "5. volume": "16081567"
        },
        "2020-10-07": {
            "1. open": "225.0001",
            "2. high": "225.0001",
            "3. low": "211.4001",
            "4. close": "212.6001",
            "5. volume": "31608078"
        },
        "2020-10-06": {
            "1. open": "213.0001",
            "2. high": "214.7001",
            "3. low": "210.0001",
            "4. close": "214.0001",
            "5. volume": "19590223"
        },
        "2020-10-05": {
            "1. open": "210.9001",
            "2. high": "214.1001",
            "3. low": "210.8001",
            "4. close": "212.6001",
            "5. volume": "19199000"
        },
        "2020-10-02": {
            "1. open": "209.2001",
            "2. high": "210.4001",
            "3. low": "207.1938",
            "4. close": "210.0001",
            "5. volume": "16775056"
        },
        "2020-10-01": {
            "1. open": "211.6001",
            "2. high": "213.6001",
            "3. low": "209.4838",
            "4. close": "210.7001",
            "5. volume": "13205641"
        },
        "2020-09-30": {
            "1. open": "214.9001",
            "2. high": "216.7001",
            "3. low": "212.4001",
            "4. close": "212.5001",
            "5. volume": "23198354"
        },
        "2020-09-29": {
            "1. open": "217.6001",
            "2. high": "218.5701",
            "3. low": "214.2001",
            "4. close": "215.0001",
            "5. volume": "23120955"
        },
        "2020-09-28": {
            "1. open": "217.1001",
            "2. high": "219.5001",
            "3. low": "217.1001",
            "4. close": "218.0001",
            "5. volume": "12162518"
        },
        "2020-09-25": {
            "1. open": "220.5001",
            "2. high": "220.5001",
            "3. low": "215.4001",
            "4. close": "216.0001",
            "5. volume": "23704090"
        },
        "2020-09-24": {
            "1. open": "221.9001",
            "2. high": "224.3801",
            "3. low": "219.1001",
            "4. close": "219.1001",
            "5. volume": "20911029"
        },
        "2020-09-23": {
            "1. open": "227.3001",
            "2. high": "228.4001",
            "3. low": "223.8001",
            "4. close": "223.8001",
            "5. volume": "16184965"
        },
        "2020-09-22": {
            "1. open": "226.4001",
            "2. high": "228.1001",
            "3. low": "225.1001",
            "4. close": "225.9001",
            "5. volume": "18570137"
        },
        "2020-09-21": {
            "1. open": "219.1001",
            "2. high": "226.2001",
            "3. low": "217.3001",
            "4. close": "225.5001",
            "5. volume": "22422507"
        },
        "2020-09-18": {
            "1. open": "214.0001",
            "2. high": "220.3001",
            "3. low": "214.0001",
            "4. close": "219.6001",
            "5. volume": "34704717"
        },
        "2020-09-17": {
            "1. open": "214.0001",
            "2. high": "217.5001",
            "3. low": "214.0001",
            "4. close": "215.2001",
            "5. volume": "16942038"
        },
        "2020-09-16": {
            "1. open": "218.9001",
            "2. high": "220.1001",
            "3. low": "215.3001",
            "4. close": "215.8001",
            "5. volume": "15285808"
        },
        "2020-09-15": {
            "1. open": "217.6001",
            "2. high": "220.6502",
            "3. low": "215.7001",
            "4. close": "219.8001",
            "5. volume": "18525721"
        },
        "2020-09-14": {
            "1. open": "220.8001",
            "2. high": "221.5001",
            "3. low": "217.4001",
            "4. close": "217.4001",
            "5. volume": "13307342"
        },
        "2020-09-11": {
            "1. open": "219.9001",
            "2. high": "222.0001",
            "3. low": "219.6001",
            "4. close": "220.8001",
            "5. volume": "9491705"
        },
        "2020-09-10": {
            "1. open": "222.9001",
            "2. high": "224.3001",
            "3. low": "218.7001",
            "4. close": "220.0001",
            "5. volume": "20471371"
        },
        "2020-09-09": {
            "1. open": "220.3001",
            "2. high": "225.3001",
            "3. low": "219.8001",
            "4. close": "223.6001",
            "5. volume": "11407923"
        },
        "2020-09-08": {
            "1. open": "217.7001",
            "2. high": "220.5001",
            "3. low": "217.1001",
            "4. close": "220.4001",
            "5. volume": "14971504"
        },
        "2020-09-07": {
            "1. open": "215.9001",
            "2. high": "218.3001",
            "3. low": "215.5459",
            "4. close": "217.3001",
            "5. volume": "8287150"
        },
        "2020-09-04": {
            "1. open": "213.9001",
            "2. high": "218.4001",
            "3. low": "213.5001",
            "4. close": "215.8001",
            "5. volume": "18912128"
        },
        "2020-09-03": {
            "1. open": "217.9001",
            "2. high": "221.2001",
            "3. low": "215.2001",
            "4. close": "215.2001",
            "5. volume": "21128363"
        },
        "2020-09-02": {
            "1. open": "215.5001",
            "2. high": "219.7832",
            "3. low": "215.4001",
            "4. close": "217.0001",
            "5. volume": "24051696"
        },
        "2020-09-01": {
            "1. open": "220.0001",
            "2. high": "221.3001",
            "3. low": "213.6001",
            "4. close": "214.6001",
            "5. volume": "25385874"
        },
        "2020-08-28": {
            "1. open": "221.9001",
            "2. high": "222.7001",
            "3. low": "218.7001",
            "4. close": "218.7001",
            "5. volume": "26962336"
        },
        "2020-08-27": {
            "1. open": "222.9001",
            "2. high": "223.7001",
            "3. low": "221.6001",
            "4. close": "221.9001",
            "5. volume": "10271318"
        },
        "2020-08-26": {
            "1. open": "223.4001",
            "2. high": "224.7001",
            "3. low": "222.4415",
            "4. close": "223.3001",
            "5. volume": "9380342"
        },
        "2020-08-25": {
            "1. open": "226.8001",
            "2. high": "229.0001",
            "3. low": "223.4001",
            "4. close": "224.3001",
            "5. volume": "14117207"
        },
        "2020-08-24": {
            "1. open": "227.7001",
            "2. high": "229.5001",
            "3. low": "226.8001",
            "4. close": "227.0001",
            "5. volume": "10166587"
        },
        "2020-08-21": {
            "1. open": "226.6001",
            "2. high": "228.1001",
            "3. low": "224.2001",
            "4. close": "227.5001",
            "5. volume": "12188657"
        },
        "2020-08-20": {
            "1. open": "226.9001",
            "2. high": "227.0001",
            "3. low": "222.7001",
            "4. close": "225.0001",
            "5. volume": "10931302"
        },
        "2020-08-19": {
            "1. open": "228.0001",
            "2. high": "228.0001",
            "3. low": "225.0001",
            "4. close": "227.7001",
            "5. volume": "10509187"
        },
        "2020-08-18": {
            "1. open": "228.4001",
            "2. high": "231.8001",
            "3. low": "226.7001",
            "4. close": "228.3001",
            "5. volume": "13705766"
        },
        "2020-08-17": {
            "1. open": "228.1001",
            "2. high": "229.7001",
            "3. low": "226.4001",
            "4. close": "228.9001",
            "5. volume": "12307844"
        },
        "2020-08-14": {
            "1. open": "228.0001",
            "2. high": "229.3001",
            "3. low": "224.6901",
            "4. close": "228.0001",
            "5. volume": "12514923"
        },
        "2020-08-13": {
            "1. open": "230.3001",
            "2. high": "231.1103",
            "3. low": "228.2623",
            "4. close": "228.9001",
            "5. volume": "8028622"
        },
        "2020-08-12": {
            "1. open": "225.1001",
            "2. high": "231.2001",
            "3. low": "224.3001",
            "4. close": "230.9001",
            "5. volume": "14097296"
        },
        "2020-08-11": {
            "1. open": "226.3001",
            "2. high": "227.9001",
            "3. low": "224.2001",
            "4. close": "224.7001",
            "5. volume": "13670973"
        },
        "2020-08-10": {
            "1. open": "224.2001",
            "2. high": "226.5101",
            "3. low": "223.0309",
            "4. close": "225.4001",
            "5. volume": "12803262"
        },
        "2020-08-07": {
            "1. open": "222.4001",
            "2. high": "224.1001",
            "3. low": "220.9001",
            "4. close": "223.7001",
            "5. volume": "12023807"
        },
        "2020-08-06": {
            "1. open": "220.5001",
            "2. high": "223.3001",
            "3. low": "219.8001",
            "4. close": "222.6001",
            "5. volume": "14945720"
        },
        "2020-08-05": {
            "1. open": "223.9001",
            "2. high": "224.5001",
            "3. low": "220.4001",
            "4. close": "221.7001",
            "5. volume": "24070234"
        },
        "2020-08-04": {
            "1. open": "218.0001",
            "2. high": "222.4001",
            "3. low": "218.0001",
            "4. close": "222.4001",
            "5. volume": "13006907"
        },
        "2020-08-03": {
            "1. open": "217.2001",
            "2. high": "222.0001",
            "3. low": "216.2001",
            "4. close": "219.2001",
            "5. volume": "20265556"
        },
        "2020-07-31": {
            "1. open": "218.6001",
            "2. high": "219.2601",
            "3. low": "216.7001",
            "4. close": "217.1001",
            "5. volume": "16789054"
        },
        "2020-07-30": {
            "1. open": "221.2001",
            "2. high": "221.2001",
            "3. low": "216.7001",
            "4. close": "218.0001",
            "5. volume": "19373504"
        },
        "2020-07-29": {
            "1. open": "218.9001",
            "2. high": "221.8001",
            "3. low": "218.2001",
            "4. close": "221.6001",
            "5. volume": "13396575"
        },
        "2020-07-28": {
            "1. open": "219.8001",
            "2. high": "221.4001",
            "3. low": "217.5899",
            "4. close": "218.0001",
            "5. volume": "18145701"
        },
        "2020-07-27": {
            "1. open": "220.8001",
            "2. high": "221.1001",
            "3. low": "218.8001",
            "4. close": "220.0001",
            "5. volume": "13910262"
        },
        "2020-07-24": {
            "1. open": "215.1001",
            "2. high": "220.7001",
            "3. low": "214.8001",
            "4. close": "220.7001",
            "5. volume": "25973955"
        },
        "2020-07-23": {
            "1. open": "214.4001",
            "2. high": "217.7001",
            "3. low": "212.5001",
            "4. close": "216.0001",
            "5. volume": "20747086"
        },
        "2020-07-22": {
            "1. open": "215.1001",
            "2. high": "215.6001",
            "3. low": "212.5001",
            "4. close": "214.5001",
            "5. volume": "23437352"
        },
        "2020-07-21": {
            "1. open": "215.2001",
            "2. high": "219.1001",
            "3. low": "214.5001",
            "4. close": "216.8001",
            "5. volume": "20990402"
        },
        "2020-07-20": {
            "1. open": "213.5001",
            "2. high": "215.0001",
            "3. low": "212.0001",
            "4. close": "214.1001",
            "5. volume": "19810076"
        },
        "2020-07-17": {
            "1. open": "216.1001",
            "2. high": "217.4001",
            "3. low": "214.2001",
            "4. close": "214.6001",
            "5. volume": "17136919"
        },
        "2020-07-16": {
            "1. open": "213.1001",
            "2. high": "215.9001",
            "3. low": "213.1001",
            "4. close": "215.9001",
            "5. volume": "23601950"
        },
        "2020-07-15": {
            "1. open": "213.7001",
            "2. high": "216.8001",
            "3. low": "212.0001",
            "4. close": "214.4001",
            "5. volume": "26343197"
        },
        "2020-07-14": {
            "1. open": "213.5001",
            "2. high": "216.7001",
            "3. low": "211.6001",
            "4. close": "213.1001",
            "5. volume": "27608504"
        },
        "2020-07-13": {
            "1. open": "216.2001",
            "2. high": "217.9001",
            "3. low": "213.5001",
            "4. close": "215.0001",
            "5. volume": "20229572"
        },
        "2020-07-10": {
            "1. open": "210.5001",
            "2. high": "215.6001",
            "3. low": "210.5001",
            "4. close": "214.8001",
            "5. volume": "16274025"
        },
        "2020-07-09": {
            "1. open": "216.0001",
            "2. high": "217.4001",
            "3. low": "211.4001",
            "4. close": "211.6001",
            "5. volume": "23633655"
        },
        "2020-07-08": {
            "1. open": "217.1001",
            "2. high": "220.0001",
            "3. low": "215.0001",
            "4. close": "215.0001",
            "5. volume": "23538807"
        },
        "2020-07-07": {
            "1. open": "218.3001",
            "2. high": "221.3001",
            "3. low": "217.9001",
            "4. close": "218.2001",
            "5. volume": "19818246"
        },
        "2020-07-06": {
            "1. open": "223.0001",
            "2. high": "224.4001",
            "3. low": "218.9001",
            "4. close": "218.9001",
            "5. volume": "20854352"
        },
        "2020-07-03": {
            "1. open": "223.8001",
            "2. high": "224.7001",
            "3. low": "220.9001",
            "4. close": "221.5001",
            "5. volume": "120261369"
        },
        "2020-07-02": {
            "1. open": "224.8001",
            "2. high": "226.5001",
            "3. low": "221.8001",
            "4. close": "221.8001",
            "5. volume": "24249783"
        },
        "2020-07-01": {
            "1. open": "227.7001",
            "2. high": "229.3001",
            "3. low": "222.8001",
            "4. close": "223.3001",
            "5. volume": "17826422"
        },
        "2020-06-30": {
            "1. open": "230.5001",
            "2. high": "232.8001",
            "3. low": "228.1001",
            "4. close": "228.1001",
            "5. volume": "18663004"
        },
        "2020-06-29": {
            "1. open": "230.2001",
            "2. high": "232.6001",
            "3. low": "227.1001",
            "4. close": "232.1001",
            "5. volume": "17472690"
        },
        "2020-06-26": {
            "1. open": "221.9001",
            "2. high": "232.0001",
            "3. low": "221.4001",
            "4. close": "230.7001",
            "5. volume": "20428866"
        },
        "2020-06-25": {
            "1. open": "225.3001",
            "2. high": "227.2001",
            "3. low": "223.9001",
            "4. close": "226.4001",
            "5. volume": "19084282"
        },
        "2020-06-24": {
            "1. open": "229.0001",
            "2. high": "229.7001",
            "3. low": "226.7054",
            "4. close": "227.3001",
            "5. volume": "18928259"
        },
        "2020-06-23": {
            "1. open": "234.0001",
            "2. high": "234.5001",
            "3. low": "228.7001",
            "4. close": "230.7001",
            "5. volume": "24665757"
        },
        "2020-06-22": {
            "1. open": "226.9001",
            "2. high": "234.0001",
            "3. low": "225.8001",
            "4. close": "233.1001",
            "5. volume": "42653420"
        },
        "2020-06-19": {
            "1. open": "226.5001",
            "2. high": "229.5001",
            "3. low": "225.6001",
            "4. close": "227.4001",
            "5. volume": "38425947"
        },
        "2020-06-18": {
            "1. open": "228.4001",
            "2. high": "230.1001",
            "3. low": "225.9001",
            "4. close": "226.4001",
            "5. volume": "18464608"
        },
        "2020-06-17": {
            "1. open": "226.8001",
            "2. high": "228.3001",
            "3. low": "225.3001",
            "4. close": "227.0001",
            "5. volume": "14625745"
        },
        "2020-06-16": {
            "1. open": "224.1001",
            "2. high": "244.8001",
            "3. low": "223.1001",
            "4. close": "225.8001",
            "5. volume": "15902948"
        },
        "2020-06-15": {
            "1. open": "222.6001",
            "2. high": "226.3001",
            "3. low": "222.0001",
            "4. close": "222.1001",
            "5. volume": "17098140"
        },
        "2020-06-12": {
            "1. open": "226.0001",
            "2. high": "227.7001",
            "3. low": "222.8001",
            "4. close": "226.2001",
            "5. volume": "23254761"
        },
        "2020-06-11": {
            "1. open": "224.1001",
            "2. high": "229.4001",
            "3. low": "223.2001",
            "4. close": "227.7001",
            "5. volume": "23469412"
        },
        "2020-06-10": {
            "1. open": "222.6001",
            "2. high": "229.4001",
            "3. low": "222.6001",
            "4. close": "227.0001",
            "5. volume": "28022167"
        },
        "2020-06-09": {
            "1. open": "224.7001",
            "2. high": "228.3001",
            "3. low": "221.6001",
            "4. close": "223.4001",
            "5. volume": "27493383"
        },
        "2020-06-08": {
            "1. open": "226.6001",
            "2. high": "229.2001",
            "3. low": "224.8001",
            "4. close": "228.7001",
            "5. volume": "37494784"
        },
        "2020-06-05": {
            "1. open": "232.2001",
            "2. high": "232.7001",
            "3. low": "226.8001",
            "4. close": "227.7001",
            "5. volume": "19647705"
        },
        "2020-06-04": {
            "1. open": "229.1001",
            "2. high": "232.2019",
            "3. low": "228.0001",
            "4. close": "231.1001",
            "5. volume": "14783199"
        },
        "2020-06-03": {
            "1. open": "231.6001",
            "2. high": "231.6001",
            "3. low": "224.7001",
            "4. close": "229.7001",
            "5. volume": "23955862"
        },
        "2020-06-02": {
            "1. open": "232.1001",
            "2. high": "232.8001",
            "3. low": "226.9751",
            "4. close": "229.1001",
            "5. volume": "16565190"
        },
        "2020-06-01": {
            "1. open": "228.3001",
            "2. high": "232.8001",
            "3. low": "228.3001",
            "4. close": "231.9001",
            "5. volume": "13147385"
        },
        "2020-05-29": {
            "1. open": "232.5001",
            "2. high": "234.5001",
            "3. low": "228.3001",
            "4. close": "228.3001",
            "5. volume": "30379910"
        },
        "2020-05-28": {
            "1. open": "230.3001",
            "2. high": "234.8047",
            "3. low": "228.0001",
            "4. close": "234.1001",
            "5. volume": "19431422"
        },
        "2020-05-27": {
            "1. open": "225.0001",
            "2. high": "231.3001",
            "3. low": "224.5001",
            "4. close": "228.4001",
            "5. volume": "22981550"
        },
        "2020-05-26": {
            "1. open": "231.1001",
            "2. high": "231.8524",
            "3. low": "222.9001",
            "4. close": "224.3001",
            "5. volume": "23402086"
        },
        "2020-05-22": {
            "1. open": "224.2001",
            "2. high": "227.6001",
            "3. low": "221.9879",
            "4. close": "227.3001",
            "5. volume": "34873449"
        },
        "2020-05-21": {
            "1. open": "227.9001",
            "2. high": "228.9001",
            "3. low": "224.6911",
            "4. close": "227.1001",
            "5. volume": "24222964"
        },
        "2020-05-20": {
            "1. open": "235.0001",
            "2. high": "239.3001",
            "3. low": "234.2001",
            "4. close": "234.4001",
            "5. volume": "22192162"
        },
        "2020-05-19": {
            "1. open": "243.1001",
            "2. high": "244.6933",
            "3. low": "235.0001",
            "4. close": "237.5001",
            "5. volume": "22291667"
        },
        "2020-05-18": {
            "1. open": "240.4001",
            "2. high": "242.9001",
            "3. low": "237.0001",
            "4. close": "241.9001",
            "5. volume": "12470886"
        },
        "2020-05-15": {
            "1. open": "239.6001",
            "2. high": "242.9001",
            "3. low": "237.3001",
            "4. close": "240.0001",
            "5. volume": "16531346"
        },
        "2020-05-14": {
            "1. open": "245.3001",
            "2. high": "247.8001",
            "3. low": "236.6001",
            "4. close": "238.8001",
            "5. volume": "27080525"
        },
        "2020-05-13": {
            "1. open": "245.0001",
            "2. high": "250.0051",
            "3. low": "243.7001",
            "4. close": "248.2001",
            "5. volume": "22609564"
        },
        "2020-05-12": {
            "1. open": "236.4001",
            "2. high": "260.0001",
            "3. low": "235.1001",
            "4. close": "246.7001",
            "5. volume": "19076025"
        },
        "2020-05-11": {
            "1. open": "238.7001",
            "2. high": "238.8001",
            "3. low": "236.2079",
            "4. close": "238.1001",
            "5. volume": "15828705"
        },
        "2020-05-07": {
            "1. open": "234.1001",
            "2. high": "238.9001",
            "3. low": "233.9001",
            "4. close": "237.3001",
            "5. volume": "16022412"
        },
        "2020-05-06": {
            "1. open": "234.4001",
            "2. high": "236.2001",
            "3. low": "232.2001",
            "4. close": "234.5001",
            "5. volume": "22366052"
        },
        "2020-05-05": {
            "1. open": "236.7001",
            "2. high": "236.7001",
            "3. low": "232.9001",
            "4. close": "234.2001",
            "5. volume": "14323180"
        },
        "2020-05-04": {
            "1. open": "236.4001",
            "2. high": "237.7001",
            "3. low": "232.9001",
            "4. close": "233.8001",
            "5. volume": "17971385"
        },
        "2020-05-01": {
            "1. open": "232.3001",
            "2. high": "236.3001",
            "3. low": "230.9001",
            "4. close": "236.3001",
            "5. volume": "13729607"
        },
        "2020-04-30": {
            "1. open": "241.7001",
            "2. high": "242.1001",
            "3. low": "235.1001",
            "4. close": "235.1001",
            "5. volume": "31152167"
        },
        "2020-04-29": {
            "1. open": "235.6001",
            "2. high": "242.0001",
            "3. low": "234.9001",
            "4. close": "240.5001",
            "5. volume": "15720517"
        },
        "2020-04-28": {
            "1. open": "234.4001",
            "2. high": "237.1001",
            "3. low": "231.9001",
            "4. close": "236.2001",
            "5. volume": "30875018"
        },
        "2020-04-27": {
            "1. open": "237.8001",
            "2. high": "238.1001",
            "3. low": "233.0001",
            "4. close": "235.3001",
            "5. volume": "16994120"
        },
        "2020-04-24": {
            "1. open": "232.9001",
            "2. high": "236.1001",
            "3. low": "232.8001",
            "4. close": "236.1001",
            "5. volume": "18350395"
        },
        "2020-04-23": {
            "1. open": "239.6001",
            "2. high": "240.6001",
            "3. low": "233.9001",
            "4. close": "234.7001",
            "5. volume": "33712278"
        },
        "2020-04-22": {
            "1. open": "234.7001",
            "2. high": "240.4001",
            "3. low": "233.7001",
            "4. close": "240.1001",
            "5. volume": "17519806"
        },
        "2020-04-21": {
            "1. open": "232.0001",
            "2. high": "237.4001",
            "3. low": "232.0001",
            "4. close": "233.5001",
            "5. volume": "28216556"
        },
        "2020-04-20": {
            "1. open": "239.0001",
            "2. high": "239.0001",
            "3. low": "232.7001",
            "4. close": "235.3001",
            "5. volume": "33102977"
        },
        "2020-04-17": {
            "1. open": "239.9001",
            "2. high": "239.9001",
            "3. low": "233.7106",
            "4. close": "238.1001",
            "5. volume": "27227534"
        },
        "2020-04-16": {
            "1. open": "233.2001",
            "2. high": "236.9201",
            "3. low": "232.5001",
            "4. close": "235.8001",
            "5. volume": "18965175"
        },
        "2020-04-15": {
            "1. open": "234.8001",
            "2. high": "237.2402",
            "3. low": "230.6001",
            "4. close": "232.6001",
            "5. volume": "28737303"
        },
        "2020-04-14": {
            "1. open": "232.3001",
            "2. high": "238.4001",
            "3. low": "229.0001",
            "4. close": "235.1001",
            "5. volume": "17354846"
        },
        "2020-04-09": {
            "1. open": "222.9001",
            "2. high": "235.2001",
            "3. low": "221.8001",
            "4. close": "232.0001",
            "5. volume": "28290766"
        },
        "2020-04-08": {
            "1. open": "214.0001",
            "2. high": "222.9001",
            "3. low": "207.0001",
            "4. close": "222.9001",
            "5. volume": "38023790"
        },
        "2020-04-07": {
            "1. open": "226.0001",
            "2. high": "228.6001",
            "3. low": "220.2001",
            "4. close": "224.2001",
            "5. volume": "31271605"
        },
        "2020-04-06": {
            "1. open": "224.4001",
            "2. high": "230.7213",
            "3. low": "221.6001",
            "4. close": "221.6001",
            "5. volume": "24388186"
        },
        "2020-04-03": {
            "1. open": "219.1001",
            "2. high": "223.9001",
            "3. low": "215.4106",
            "4. close": "223.9001",
            "5. volume": "19732274"
        },
        "2020-04-02": {
            "1. open": "223.0001",
            "2. high": "226.8001",
            "3. low": "217.4001",
            "4. close": "218.8001",
            "5. volume": "19125825"
        },
        "2020-04-01": {
            "1. open": "222.3001",
            "2. high": "227.5001",
            "3. low": "217.7001",
            "4. close": "223.4001",
            "5. volume": "22020240"
        },
        "2020-03-31": {
            "1. open": "233.0001",
            "2. high": "237.9001",
            "3. low": "221.0159",
            "4. close": "228.8001",
            "5. volume": "33379848"
        },
        "2020-03-30": {
            "1. open": "233.8001",
            "2. high": "235.0001",
            "3. low": "226.8001",
            "4. close": "233.1001",
            "5. volume": "18059869"
        },
        "2020-03-27": {
            "1. open": "230.7001",
            "2. high": "233.3001",
            "3. low": "223.5106",
            "4. close": "232.6001",
            "5. volume": "36512926"
        },
        "2020-03-26": {
            "1. open": "216.1001",
            "2. high": "234.2001",
            "3. low": "215.6001",
            "4. close": "234.2001",
            "5. volume": "24896939"
        },
        "2020-03-25": {
            "1. open": "218.9001",
            "2. high": "223.3001",
            "3. low": "206.6565",
            "4. close": "221.5001",
            "5. volume": "38837966"
        },
        "2020-03-24": {
            "1. open": "221.4001",
            "2. high": "222.9001",
            "3. low": "208.5001",
            "4. close": "216.8001",
            "5. volume": "38722758"
        },
        "2020-03-23": {
            "1. open": "208.4001",
            "2. high": "225.0001",
            "3. low": "203.7001",
            "4. close": "212.2001",
            "5. volume": "47215321"
        },
        "2020-03-20": {
            "1. open": "235.0001",
            "2. high": "235.0001",
            "3. low": "213.3001",
            "4. close": "218.4001",
            "5. volume": "44597236"
        },
        "2020-03-19": {
            "1. open": "231.7001",
            "2. high": "237.3001",
            "3. low": "219.4001",
            "4. close": "226.1001",
            "5. volume": "57378333"
        },
        "2020-03-18": {
            "1. open": "222.0001",
            "2. high": "237.5001",
            "3. low": "218.3001",
            "4. close": "228.6001",
            "5. volume": "52187823"
        },
        "2020-03-17": {
            "1. open": "222.4001",
            "2. high": "226.0001",
            "3. low": "213.7001",
            "4. close": "225.9001",
            "5. volume": "39877638"
        },
        "2020-03-16": {
            "1. open": "218.2001",
            "2. high": "224.5001",
            "3. low": "209.7001",
            "4. close": "216.5001",
            "5. volume": "55145555"
        },
        "2020-03-13": {
            "1. open": "218.2001",
            "2. high": "234.1051",
            "3. low": "217.0001",
            "4. close": "220.1001",
            "5. volume": "60477418"
        },
        "2020-03-12": {
            "1. open": "225.4001",
            "2. high": "230.6001",
            "3. low": "210.4001",
            "4. close": "211.2001",
            "5. volume": "41194670"
        },
        "2020-03-11": {
            "1. open": "245.0001",
            "2. high": "246.0001",
            "3. low": "231.7001",
            "4. close": "232.1001",
            "5. volume": "32954763"
        },
        "2020-03-10": {
            "1. open": "244.3001",
            "2. high": "249.9756",
            "3. low": "241.7001",
            "4. close": "242.1001",
            "5. volume": "34768501"
        },
        "2020-03-09": {
            "1. open": "230.8001",
            "2. high": "243.3040",
            "3. low": "229.8001",
            "4. close": "240.5001",
            "5. volume": "45716783"
        },
        "2020-03-06": {
            "1. open": "238.2001",
            "2. high": "244.5001",
            "3. low": "237.5001",
            "4. close": "240.6001",
            "5. volume": "46664371"
        },
        "2020-03-05": {
            "1. open": "241.3001",
            "2. high": "242.1001",
            "3. low": "236.6001",
            "4. close": "240.9001",
            "5. volume": "27983448"
        },
        "2020-03-04": {
            "1. open": "236.3001",
            "2. high": "241.6001",
            "3. low": "234.4001",
            "4. close": "240.8001",
            "5. volume": "22352079"
        },
        "2020-03-03": {
            "1. open": "229.1001",
            "2. high": "237.5001",
            "3. low": "229.0001",
            "4. close": "235.1001",
            "5. volume": "27077913"
        },
        "2020-03-02": {
            "1. open": "235.0001",
            "2. high": "238.2001",
            "3. low": "226.6501",
            "4. close": "228.2001",
            "5. volume": "42370782"
        },
        "2020-02-28": {
            "1. open": "223.0001",
            "2. high": "229.2001",
            "3. low": "218.2001",
            "4. close": "228.5001",
            "5. volume": "47683088"
        },
        "2020-02-27": {
            "1. open": "238.7001",
            "2. high": "239.5001",
            "3. low": "229.0001",
            "4. close": "231.0001",
            "5. volume": "33304395"
        },
        "2020-02-26": {
            "1. open": "240.1001",
            "2. high": "242.4601",
            "3. low": "236.9001",
            "4. close": "241.4001",
            "5. volume": "23148175"
        },
        "2020-02-25": {
            "1. open": "249.9001",
            "2. high": "254.3001",
            "3. low": "241.7001",
            "4. close": "243.0001",
            "5. volume": "22584925"
        },
        "2020-02-24": {
            "1. open": "251.3001",
            "2. high": "252.2001",
            "3. low": "248.3001",
            "4. close": "249.3001",
            "5. volume": "19872280"
        },
        "2020-02-21": {
            "1. open": "254.3001",
            "2. high": "256.4001",
            "3. low": "253.7001",
            "4. close": "255.7001",
            "5. volume": "10665881"
        },
        "2020-02-20": {
            "1. open": "256.6001",
            "2. high": "258.5975",
            "3. low": "254.9001",
            "4. close": "254.9001",
            "5. volume": "11308071"
        },
        "2020-02-19": {
            "1. open": "257.0001",
            "2. high": "257.5001",
            "3. low": "254.8001",
            "4. close": "256.6001",
            "5. volume": "8559803"
        },
        "2020-02-18": {
            "1. open": "255.9001",
            "2. high": "259.0001",
            "3. low": "255.5001",
            "4. close": "256.5001",
            "5. volume": "19364972"
        },
        "2020-02-17": {
            "1. open": "258.0001",
            "2. high": "258.8001",
            "3. low": "256.2001",
            "4. close": "257.4001",
            "5. volume": "9168290"
        },
        "2020-02-14": {
            "1. open": "252.3001",
            "2. high": "258.5496",
            "3. low": "251.5001",
            "4. close": "255.8001",
            "5. volume": "11930886"
        },
        "2020-02-13": {
            "1. open": "256.5001",
            "2. high": "257.1001",
            "3. low": "251.1001",
            "4. close": "252.1001",
            "5. volume": "16800557"
        },
        "2020-02-12": {
            "1. open": "253.6001",
            "2. high": "257.5001",
            "3. low": "251.0001",
            "4. close": "256.6001",
            "5. volume": "13776494"
        },
        "2020-02-11": {
            "1. open": "257.4001",
            "2. high": "259.2001",
            "3. low": "253.5581",
            "4. close": "253.8001",
            "5. volume": "16388002"
        },
        "2020-02-10": {
            "1. open": "255.6001",
            "2. high": "258.4001",
            "3. low": "252.5001",
            "4. close": "256.8001",
            "5. volume": "14311544"
        },
        "2020-02-07": {
            "1. open": "254.6001",
            "2. high": "256.2001",
            "3. low": "252.4001",
            "4. close": "254.8001",
            "5. volume": "21741656"
        },
        "2020-02-06": {
            "1. open": "249.8001",
            "2. high": "255.4001",
            "3. low": "248.8001",
            "4. close": "254.4001",
            "5. volume": "17169689"
        },
        "2020-02-05": {
            "1. open": "248.8001",
            "2. high": "252.4001",
            "3. low": "248.0001",
            "4. close": "248.3001",
            "5. volume": "19936004"
        },
        "2020-02-04": {
            "1. open": "249.7001",
            "2. high": "251.4001",
            "3. low": "249.4001",
            "4. close": "250.3001",
            "5. volume": "11204460"
        },
        "2020-02-03": {
            "1. open": "247.4001",
            "2. high": "252.1001",
            "3. low": "247.0001",
            "4. close": "248.9001",
            "5. volume": "19428697"
        },
        "2020-01-31": {
            "1. open": "249.0001",
            "2. high": "249.4001",
            "3. low": "245.1521",
            "4. close": "246.9001",
            "5. volume": "13639125"
        },
        "2020-01-30": {
            "1. open": "244.6001",
            "2. high": "249.2746",
            "3. low": "244.1411",
            "4. close": "247.9001",
            "5. volume": "12468305"
        },
        "2020-01-29": {
            "1. open": "246.4001",
            "2. high": "246.9001",
            "3. low": "244.5421",
            "4. close": "246.1001",
            "5. volume": "11492342"
        },
        "2020-01-28": {
            "1. open": "245.8001",
            "2. high": "246.7251",
            "3. low": "243.8001",
            "4. close": "246.0001",
            "5. volume": "11956339"
        },
        "2020-01-27": {
            "1. open": "246.4001",
            "2. high": "247.7001",
            "3. low": "244.1001",
            "4. close": "245.3001",
            "5. volume": "15674996"
        },
        "2020-01-24": {
            "1. open": "244.5001",
            "2. high": "250.3261",
            "3. low": "244.2513",
            "4. close": "248.9001",
            "5. volume": "11869670"
        },
        "2020-01-23": {
            "1. open": "241.4001",
            "2. high": "243.0001",
            "3. low": "240.6001",
            "4. close": "243.0001",
            "5. volume": "12904457"
        },
        "2020-01-22": {
            "1. open": "244.2001",
            "2. high": "246.3001",
            "3. low": "241.1001",
            "4. close": "241.9001",
            "5. volume": "11121210"
        },
        "2020-01-21": {
            "1. open": "244.8001",
            "2. high": "245.9001",
            "3. low": "243.3001",
            "4. close": "244.6001",
            "5. volume": "9708337"
        },
        "2020-01-20": {
            "1. open": "248.0001",
            "2. high": "248.3739",
            "3. low": "246.2001",
            "4. close": "246.2001",
            "5. volume": "5447207"
        },
        "2020-01-17": {
            "1. open": "247.0001",
            "2. high": "248.8001",
            "3. low": "246.7001",
            "4. close": "248.6001",
            "5. volume": "12497665"
        },
        "2020-01-16": {
            "1. open": "247.7001",
            "2. high": "248.7101",
            "3. low": "243.2233",
            "4. close": "245.0001",
            "5. volume": "15228556"
        },
        "2020-01-15": {
            "1. open": "250.5001",
            "2. high": "251.2001",
            "3. low": "246.1001",
            "4. close": "247.6001",
            "5. volume": "19698444"
        },
        "2020-01-14": {
            "1. open": "249.1001",
            "2. high": "250.6536",
            "3. low": "248.1719",
            "4. close": "250.1001",
            "5. volume": "12564376"
        },
        "2020-01-13": {
            "1. open": "249.7001",
            "2. high": "250.2001",
            "3. low": "247.0901",
            "4. close": "248.6001",
            "5. volume": "13158195"
        },
        "2020-01-10": {
            "1. open": "253.4001",
            "2. high": "254.7201",
            "3. low": "248.9001",
            "4. close": "249.4001",
            "5. volume": "24280477"
        },
        "2020-01-09": {
            "1. open": "252.4001",
            "2. high": "258.4001",
            "3. low": "252.3719",
            "4. close": "253.3001",
            "5. volume": "19348432"
        },
        "2020-01-08": {
            "1. open": "251.9001",
            "2. high": "253.6701",
            "3. low": "249.1276",
            "4. close": "251.0001",
            "5. volume": "19936336"
        },
        "2020-01-07": {
            "1. open": "254.1001",
            "2. high": "257.8701",
            "3. low": "253.6001",
            "4. close": "254.5001",
            "5. volume": "21851464"
        },
        "2020-01-06": {
            "1. open": "253.1001",
            "2. high": "255.3701",
            "3. low": "251.8001",
            "4. close": "254.0001",
            "5. volume": "16059880"
        },
        "2020-01-03": {
            "1. open": "252.9001",
            "2. high": "256.2001",
            "3. low": "251.9001",
            "4. close": "255.1001",
            "5. volume": "12561107"
        },
        "2020-01-02": {
            "1. open": "256.2001",
            "2. high": "257.9701",
            "3. low": "255.2001",
            "4. close": "255.8001",
            "5. volume": "10900979"
        },
        "2019-12-31": {
            "1. open": "254.8001",
            "2. high": "257.0701",
            "3. low": "253.5001",
            "4. close": "255.2001",
            "5. volume": "6405380"
        },
        "2019-12-30": {
            "1. open": "256.1001",
            "2. high": "257.2701",
            "3. low": "254.8401",
            "4. close": "255.5001",
            "5. volume": "8904834"
        },
        "2019-12-27": {
            "1. open": "254.7001",
            "2. high": "256.3001",
            "3. low": "253.5401",
            "4. close": "256.0001",
            "5. volume": "7381453"
        },
        "2019-12-24": {
            "1. open": "252.9001",
            "2. high": "253.6001",
            "3. low": "250.2401",
            "4. close": "253.4001",
            "5. volume": "1943483"
        },
        "2019-12-23": {
            "1. open": "251.5001",
            "2. high": "253.6001",
            "3. low": "249.2401",
            "4. close": "253.0001",
            "5. volume": "13252322"
        },
        "2019-12-20": {
            "1. open": "252.1001",
            "2. high": "253.6201",
            "3. low": "250.2461",
            "4. close": "251.9001",
            "5. volume": "45680538"
        },
        "2019-12-19": {
            "1. open": "252.9001",
            "2. high": "254.3001",
            "3. low": "250.7001",
            "4. close": "252.1001",
            "5. volume": "39420248"
        },
        "2019-12-18": {
            "1. open": "253.1001",
            "2. high": "254.0001",
            "3. low": "251.0001",
            "4. close": "251.7001",
            "5. volume": "13961894"
        },
        "2019-12-17": {
            "1. open": "257.0001",
            "2. high": "257.0701",
            "3. low": "251.1001",
            "4. close": "253.3001",
            "5. volume": "33663007"
        },
        "2019-12-16": {
            "1. open": "251.3001",
            "2. high": "260.4001",
            "3. low": "251.2401",
            "4. close": "258.9001",
            "5. volume": "24637699"
        },
        "2019-12-13": {
            "1. open": "253.9001",
            "2. high": "256.3001",
            "3. low": "240.2001",
            "4. close": "251.3001",
            "5. volume": "36060668"
        },
        "2019-12-12": {
            "1. open": "240.0001",
            "2. high": "242.5001",
            "3. low": "238.7001",
            "4. close": "241.8001",
            "5. volume": "13301373"
        },
        "2019-12-11": {
            "1. open": "240.3001",
            "2. high": "240.5001",
            "3. low": "237.0001",
            "4. close": "239.7001",
            "5. volume": "16163065"
        },
        "2019-12-10": {
            "1. open": "245.0001",
            "2. high": "245.7001",
            "3. low": "237.9001",
            "4. close": "240.3001",
            "5. volume": "24187628"
        },
        "2019-12-09": {
            "1. open": "241.0001",
            "2. high": "246.0001",
            "3. low": "240.7001",
            "4. close": "243.1001",
            "5. volume": "29481301"
        },
        "2019-12-06": {
            "1. open": "226.7001",
            "2. high": "232.3001",
            "3. low": "226.5001",
            "4. close": "232.3001",
            "5. volume": "13830904"
        },
        "2019-12-05": {
            "1. open": "226.0001",
            "2. high": "227.1001",
            "3. low": "224.0001",
            "4. close": "227.0001",
            "5. volume": "16501481"
        },
        "2019-12-04": {
            "1. open": "225.5001",
            "2. high": "228.7001",
            "3. low": "224.8001",
            "4. close": "226.1001",
            "5. volume": "11597705"
        },
        "2019-12-03": {
            "1. open": "230.7001",
            "2. high": "231.6001",
            "3. low": "223.7001",
            "4. close": "226.3001",
            "5. volume": "41345848"
        },
        "2019-12-02": {
            "1. open": "228.9001",
            "2. high": "231.9351",
            "3. low": "227.9001",
            "4. close": "231.5001",
            "5. volume": "20209866"
        },
        "2019-11-29": {
            "1. open": "235.8001",
            "2. high": "236.5001",
            "3. low": "229.4001",
            "4. close": "229.4001",
            "5. volume": "19478347"
        },
        "2019-11-28": {
            "1. open": "234.7001",
            "2. high": "238.3001",
            "3. low": "234.0769",
            "4. close": "237.4001",
            "5. volume": "11341947"
        },
        "2019-11-27": {
            "1. open": "233.3001",
            "2. high": "234.7001",
            "3. low": "230.3001",
            "4. close": "234.5001",
            "5. volume": "14506764"
        },
        "2019-11-26": {
            "1. open": "234.0001",
            "2. high": "234.2001",
            "3. low": "231.8001",
            "4. close": "232.8001",
            "5. volume": "28471004"
        },
        "2019-11-25": {
            "1. open": "232.6001",
            "2. high": "236.2221",
            "3. low": "232.2001",
            "4. close": "233.6001",
            "5. volume": "13175437"
        },
        "2019-11-22": {
            "1. open": "231.9001",
            "2. high": "233.6001",
            "3. low": "230.8001",
            "4. close": "232.6001",
            "5. volume": "14150940"
        },
        "2019-11-21": {
            "1. open": "231.7001",
            "2. high": "232.4739",
            "3. low": "228.1001",
            "4. close": "229.8001",
            "5. volume": "13245414"
        },
        "2019-11-20": {
            "1. open": "234.4001",
            "2. high": "234.8001",
            "3. low": "231.9001",
            "4. close": "232.6001",
            "5. volume": "14539449"
        },
        "2019-11-19": {
            "1. open": "235.3001",
            "2. high": "238.2001",
            "3. low": "233.4001",
            "4. close": "235.1001",
            "5. volume": "12616339"
        },
        "2019-11-18": {
            "1. open": "232.9001",
            "2. high": "236.8001",
            "3. low": "232.3159",
            "4. close": "235.3001",
            "5. volume": "15881215"
        },
        "2019-11-15": {
            "1. open": "231.2001",
            "2. high": "234.0001",
            "3. low": "229.3001",
            "4. close": "233.8001",
            "5. volume": "12594865"
        },
        "2019-11-14": {
            "1. open": "231.4001",
            "2. high": "233.9001",
            "3. low": "230.3001",
            "4. close": "230.9001",
            "5. volume": "9755279"
        },
        "2019-11-13": {
            "1. open": "233.3001",
            "2. high": "233.9001",
            "3. low": "230.6001",
            "4. close": "232.0001",
            "5. volume": "13509067"
        },
        "2019-11-12": {
            "1. open": "236.7001",
            "2. high": "237.8001",
            "3. low": "232.4001",
            "4. close": "233.8001",
            "5. volume": "17123616"
        },
        "2019-11-11": {
            "1. open": "236.3001",
            "2. high": "238.3451",
            "3. low": "234.6001",
            "4. close": "237.7001",
            "5. volume": "11018160"
        },
        "2019-11-08": {
            "1. open": "240.1001",
            "2. high": "241.5001",
            "3. low": "237.4001",
            "4. close": "237.9001",
            "5. volume": "12658489"
        },
        "2019-11-07": {
            "1. open": "239.2001",
            "2. high": "242.1001",
            "3. low": "238.3001",
            "4. close": "242.1001",
            "5. volume": "24992227"
        },
        "2019-11-06": {
            "1. open": "238.7001",
            "2. high": "240.3001",
            "3. low": "236.9001",
            "4. close": "237.3001",
            "5. volume": "18600855"
        },
        "2019-11-05": {
            "1. open": "240.0001",
            "2. high": "240.3001",
            "3. low": "237.6001",
            "4. close": "238.4001",
            "5. volume": "9576605"
        },
        "2019-11-04": {
            "1. open": "238.4001",
            "2. high": "240.0001",
            "3. low": "236.2001",
            "4. close": "239.6001",
            "5. volume": "11243176"
        },
        "2019-11-01": {
            "1. open": "237.1001",
            "2. high": "238.5001",
            "3. low": "235.9001",
            "4. close": "237.9001",
            "5. volume": "11200805"
        },
        "2019-10-31": {
            "1. open": "235.7001",
            "2. high": "236.6001",
            "3. low": "232.5001",
            "4. close": "235.2001",
            "5. volume": "23397972"
        },
        "2019-10-30": {
            "1. open": "237.9001",
            "2. high": "239.6001",
            "3. low": "233.3001",
            "4. close": "235.7001",
            "5. volume": "14041449"
        },
        "2019-10-29": {
            "1. open": "239.0001",
            "2. high": "240.7001",
            "3. low": "236.6233",
            "4. close": "238.8001",
            "5. volume": "11472123"
        },
        "2019-10-28": {
            "1. open": "240.4001",
            "2. high": "241.5001",
            "3. low": "238.2001",
            "4. close": "239.8001",
            "5. volume": "20108110"
        },
        "2019-10-25": {
            "1. open": "240.2001",
            "2. high": "241.4001",
            "3. low": "230.0001",
            "4. close": "239.6001",
            "5. volume": "14753981"
        },
        "2019-10-24": {
            "1. open": "243.3001",
            "2. high": "244.9001",
            "3. low": "240.8001",
            "4. close": "241.2001",
            "5. volume": "11932820"
        },
        "2019-10-23": {
            "1. open": "243.7001",
            "2. high": "244.9801",
            "3. low": "241.9001",
            "4. close": "242.1001",
            "5. volume": "14857883"
        },
        "2019-10-22": {
            "1. open": "244.9001",
            "2. high": "246.7201",
            "3. low": "243.5001",
            "4. close": "244.4001",
            "5. volume": "25728981"
        },
        "2019-10-21": {
            "1. open": "244.4001",
            "2. high": "247.7001",
            "3. low": "244.3419",
            "4. close": "245.5001",
            "5. volume": "30640942"
        },
        "2019-10-18": {
            "1. open": "243.0001",
            "2. high": "247.5001",
            "3. low": "241.5001",
            "4. close": "244.0001",
            "5. volume": "28501263"
        },
        "2019-10-17": {
            "1. open": "242.5001",
            "2. high": "246.8001",
            "3. low": "239.6001",
            "4. close": "242.6001",
            "5. volume": "42848136"
        },
        "2019-10-16": {
            "1. open": "243.5001",
            "2. high": "245.4001",
            "3. low": "238.1001",
            "4. close": "243.3001",
            "5. volume": "19542350"
        },
        "2019-10-15": {
            "1. open": "239.5001",
            "2. high": "245.4001",
            "3. low": "237.0001",
            "4. close": "244.2001",
            "5. volume": "39132399"
        },
        "2019-10-14": {
            "1. open": "241.8001",
            "2. high": "241.8001",
            "3. low": "236.3429",
            "4. close": "239.1001",
            "5. volume": "12476278"
        },
        "2019-10-11": {
            "1. open": "228.1001",
            "2. high": "244.4001",
            "3. low": "228.1001",
            "4. close": "242.2001",
            "5. volume": "41895590"
        },
        "2019-10-10": {
            "1. open": "225.1001",
            "2. high": "227.6001",
            "3. low": "220.7001",
            "4. close": "227.4001",
            "5. volume": "20492277"
        },
        "2019-10-09": {
            "1. open": "230.2001",
            "2. high": "231.0001",
            "3. low": "226.8001",
            "4. close": "227.3001",
            "5. volume": "17087751"
        },
        "2019-10-08": {
            "1. open": "238.1001",
            "2. high": "238.1001",
            "3. low": "229.5001",
            "4. close": "229.8001",
            "5. volume": "22125270"
        },
        "2019-10-07": {
            "1. open": "237.0001",
            "2. high": "237.6001",
            "3. low": "234.5001",
            "4. close": "237.0001",
            "5. volume": "25805567"
        },
        "2019-10-04": {
            "1. open": "236.8001",
            "2. high": "237.2001",
            "3. low": "233.1256",
            "4. close": "237.2001",
            "5. volume": "23857059"
        },
        "2019-10-03": {
            "1. open": "238.9001",
            "2. high": "242.0001",
            "3. low": "233.4001",
            "4. close": "236.3001",
            "5. volume": "36019481"
        },
        "2019-10-02": {
            "1. open": "233.0001",
            "2. high": "245.0001",
            "3. low": "232.6001",
            "4. close": "240.0001",
            "5. volume": "36953079"
        },
        "2019-10-01": {
            "1. open": "241.7001",
            "2. high": "243.6891",
            "3. low": "239.4001",
            "4. close": "239.5001",
            "5. volume": "19347343"
        },
        "2019-09-30": {
            "1. open": "243.6001",
            "2. high": "244.6401",
            "3. low": "241.0001",
            "4. close": "241.0001",
            "5. volume": "39606067"
        },
        "2019-09-27": {
            "1. open": "241.2001",
            "2. high": "246.4001",
            "3. low": "240.7001",
            "4. close": "244.5001",
            "5. volume": "14518101"
        },
        "2019-09-26": {
            "1. open": "238.1001",
            "2. high": "242.6001",
            "3. low": "237.2001",
            "4. close": "240.9001",
            "5. volume": "16479967"
        },
        "2019-09-25": {
            "1. open": "238.6001",
            "2. high": "240.3001",
            "3. low": "235.5399",
            "4. close": "237.9001",
            "5. volume": "19748790"
        },
        "2019-09-24": {
            "1. open": "241.1001",
            "2. high": "243.0001",
            "3. low": "239.1001",
            "4. close": "239.6001",
            "5. volume": "17135545"
        },
        "2019-09-23": {
            "1. open": "241.0001",
            "2. high": "241.5001",
            "3. low": "237.7001",
            "4. close": "240.4001",
            "5. volume": "33171245"
        },
        "2019-09-20": {
            "1. open": "235.6001",
            "2. high": "242.0001",
            "3. low": "235.3063",
            "4. close": "241.5001",
            "5. volume": "45141847"
        },
        "2019-09-19": {
            "1. open": "235.0001",
            "2. high": "236.5001",
            "3. low": "233.8001",
            "4. close": "236.5001",
            "5. volume": "10551384"
        },
        "2019-09-18": {
            "1. open": "234.1001",
            "2. high": "237.0001",
            "3. low": "234.1001",
            "4. close": "235.5001",
            "5. volume": "12287247"
        },
        "2019-09-17": {
            "1. open": "236.1001",
            "2. high": "237.9791",
            "3. low": "233.2001",
            "4. close": "234.5001",
            "5. volume": "15698427"
        },
        "2019-09-16": {
            "1. open": "238.7001",
            "2. high": "240.8001",
            "3. low": "236.8001",
            "4. close": "237.5001",
            "5. volume": "15571615"
        },
        "2019-09-13": {
            "1. open": "235.1001",
            "2. high": "241.1001",
            "3. low": "234.9401",
            "4. close": "240.4001",
            "5. volume": "13877957"
        },
        "2019-09-12": {
            "1. open": "235.9001",
            "2. high": "238.1001",
            "3. low": "234.7001",
            "4. close": "235.9001",
            "5. volume": "19230603"
        },
        "2019-09-11": {
            "1. open": "231.8001",
            "2. high": "236.4001",
            "3. low": "231.8001",
            "4. close": "234.3001",
            "5. volume": "15902933"
        },
        "2019-09-10": {
            "1. open": "226.0001",
            "2. high": "231.5001",
            "3. low": "224.2001",
            "4. close": "231.4001",
            "5. volume": "40030626"
        },
        "2019-09-09": {
            "1. open": "233.5001",
            "2. high": "233.9001",
            "3. low": "230.2001",
            "4. close": "230.6001",
            "5. volume": "10856879"
        },
        "2019-09-06": {
            "1. open": "228.6001",
            "2. high": "232.9001",
            "3. low": "228.6001",
            "4. close": "232.5001",
            "5. volume": "15348571"
        },
        "2019-09-05": {
            "1. open": "228.7001",
            "2. high": "229.7501",
            "3. low": "227.0001",
            "4. close": "229.3001",
            "5. volume": "15108857"
        },
        "2019-09-04": {
            "1. open": "227.5001",
            "2. high": "229.0751",
            "3. low": "225.8001",
            "4. close": "227.5001",
            "5. volume": "13392683"
        },
        "2019-09-03": {
            "1. open": "224.7001",
            "2. high": "225.2001",
            "3. low": "220.5001",
            "4. close": "225.0001",
            "5. volume": "14594956"
        },
        "2019-09-02": {
            "1. open": "220.1001",
            "2. high": "225.3001",
            "3. low": "220.0101",
            "4. close": "224.2001",
            "5. volume": "19556070"
        },
        "2019-08-30": {
            "1. open": "218.8001",
            "2. high": "222.4001",
            "3. low": "218.1001",
            "4. close": "219.2001",
            "5. volume": "14558475"
        },
        "2019-08-29": {
            "1. open": "218.6001",
            "2. high": "220.0023",
            "3. low": "217.6151",
            "4. close": "218.8001",
            "5. volume": "12255415"
        },
        "2019-08-28": {
            "1. open": "213.9001",
            "2. high": "220.1921",
            "3. low": "212.9001",
            "4. close": "218.8001",
            "5. volume": "21271130"
        },
        "2019-08-27": {
            "1. open": "211.6001",
            "2. high": "214.7001",
            "3. low": "210.7001",
            "4. close": "213.7001",
            "5. volume": "29184370"
        },
        "2019-08-23": {
            "1. open": "214.9001",
            "2. high": "216.3001",
            "3. low": "212.6001",
            "4. close": "212.6001",
            "5. volume": "14316810"
        },
        "2019-08-22": {
            "1. open": "213.6001",
            "2. high": "217.0001",
            "3. low": "213.4426",
            "4. close": "213.5001",
            "5. volume": "20720615"
        },
        "2019-08-21": {
            "1. open": "215.7001",
            "2. high": "216.4001",
            "3. low": "213.9001",
            "4. close": "214.3001",
            "5. volume": "13573417"
        },
        "2019-08-20": {
            "1. open": "218.8001",
            "2. high": "220.0001",
            "3. low": "215.4001",
            "4. close": "215.7001",
            "5. volume": "18359742"
        },
        "2019-08-19": {
            "1. open": "216.1001",
            "2. high": "219.9001",
            "3. low": "214.7001",
            "4. close": "219.7001",
            "5. volume": "17363080"
        },
        "2019-08-16": {
            "1. open": "212.2001",
            "2. high": "216.1001",
            "3. low": "212.2001",
            "4. close": "216.1001",
            "5. volume": "16240560"
        },
        "2019-08-15": {
            "1. open": "215.1001",
            "2. high": "216.1001",
            "3. low": "211.7001",
            "4. close": "213.1001",
            "5. volume": "18050150"
        },
        "2019-08-14": {
            "1. open": "214.1001",
            "2. high": "215.8001",
            "3. low": "213.3001",
            "4. close": "214.3001",
            "5. volume": "14164055"
        },
        "2019-08-13": {
            "1. open": "216.1001",
            "2. high": "217.1001",
            "3. low": "213.1681",
            "4. close": "214.1001",
            "5. volume": "13483172"
        },
        "2019-08-12": {
            "1. open": "219.0001",
            "2. high": "220.0001",
            "3. low": "216.4001",
            "4. close": "216.8001",
            "5. volume": "8852540"
        },
        "2019-08-09": {
            "1. open": "218.5001",
            "2. high": "219.7262",
            "3. low": "216.7001",
            "4. close": "218.2001",
            "5. volume": "12845823"
        },
        "2019-08-08": {
            "1. open": "217.8001",
            "2. high": "220.1913",
            "3. low": "215.9001",
            "4. close": "219.7001",
            "5. volume": "13578123"
        },
        "2019-08-07": {
            "1. open": "217.5001",
            "2. high": "217.5001",
            "3. low": "215.1401",
            "4. close": "216.8001",
            "5. volume": "19172925"
        },
        "2019-08-06": {
            "1. open": "216.6001",
            "2. high": "217.6001",
            "3. low": "213.8001",
            "4. close": "214.9001",
            "5. volume": "16559775"
        },
        "2019-08-05": {
            "1. open": "218.6001",
            "2. high": "219.5001",
            "3. low": "216.2001",
            "4. close": "217.1001",
            "5. volume": "99404659"
        },
        "2019-08-02": {
            "1. open": "222.1001",
            "2. high": "224.5001",
            "3. low": "220.4001",
            "4. close": "220.7001",
            "5. volume": "25153485"
        },
        "2019-08-01": {
            "1. open": "221.9001",
            "2. high": "226.8001",
            "3. low": "221.6744",
            "4. close": "224.0001",
            "5. volume": "16019973"
        },
        "2019-07-31": {
            "1. open": "223.0001",
            "2. high": "225.1201",
            "3. low": "222.0241",
            "4. close": "223.3001",
            "5. volume": "23982412"
        },
        "2019-07-30": {
            "1. open": "227.7001",
            "2. high": "227.7001",
            "3. low": "222.9001",
            "4. close": "223.2001",
            "5. volume": "18047829"
        },
        "2019-07-29": {
            "1. open": "225.8001",
            "2. high": "229.9001",
            "3. low": "224.8001",
            "4. close": "226.7001",
            "5. volume": "20077889"
        },
        "2019-07-26": {
            "1. open": "226.9001",
            "2. high": "227.7201",
            "3. low": "223.4701",
            "4. close": "226.0001",
            "5. volume": "18526865"
        },
        "2019-07-25": {
            "1. open": "229.5001",
            "2. high": "229.5001",
            "3. low": "225.4001",
            "4. close": "226.9001",
            "5. volume": "13004776"
        },
        "2019-07-24": {
            "1. open": "229.4001",
            "2. high": "230.7001",
            "3. low": "227.2001",
            "4. close": "228.0001",
            "5. volume": "16712822"
        },
        "2019-07-23": {
            "1. open": "235.5001",
            "2. high": "235.9001",
            "3. low": "227.2001",
            "4. close": "229.9001",
            "5. volume": "23495229"
        },
        "2019-07-22": {
            "1. open": "238.2001",
            "2. high": "239.2001",
            "3. low": "235.2001",
            "4. close": "235.2001",
            "5. volume": "15076535"
        },
        "2019-07-19": {
            "1. open": "236.9001",
            "2. high": "239.0221",
            "3. low": "236.5621",
            "4. close": "238.3001",
            "5. volume": "10038179"
        },
        "2019-07-18": {
            "1. open": "237.7001",
            "2. high": "239.2001",
            "3. low": "235.1001",
            "4. close": "236.7001",
            "5. volume": "15606193"
        },
        "2019-07-17": {
            "1. open": "238.8001",
            "2. high": "240.3001",
            "3. low": "237.9206",
            "4. close": "238.5001",
            "5. volume": "11772557"
        },
        "2019-07-16": {
            "1. open": "239.8001",
            "2. high": "242.2001",
            "3. low": "238.6001",
            "4. close": "238.9001",
            "5. volume": "16493371"
        },
        "2019-07-15": {
            "1. open": "241.4001",
            "2. high": "243.0001",
            "3. low": "238.3001",
            "4. close": "240.2001",
            "5. volume": "18686955"
        },
        "2019-07-12": {
            "1. open": "240.8001",
            "2. high": "242.1001",
            "3. low": "239.3607",
            "4. close": "242.1001",
            "5. volume": "16481609"
        },
        "2019-07-11": {
            "1. open": "238.0001",
            "2. high": "242.3001",
            "3. low": "237.2001",
            "4. close": "241.3001",
            "5. volume": "21681586"
        },
        "2019-07-10": {
            "1. open": "233.8001",
            "2. high": "239.0001",
            "3. low": "233.3063",
            "4. close": "237.1001",
            "5. volume": "14449946"
        },
        "2019-07-09": {
            "1. open": "234.0001",
            "2. high": "236.2001",
            "3. low": "233.3001",
            "4. close": "233.6001",
            "5. volume": "16060092"
        },
        "2019-07-08": {
            "1. open": "237.2001",
            "2. high": "238.3219",
            "3. low": "234.4001",
            "4. close": "234.7001",
            "5. volume": "26392715"
        },
        "2019-07-05": {
            "1. open": "235.0001",
            "2. high": "239.8001",
            "3. low": "234.3001",
            "4. close": "237.3001",
            "5. volume": "11760976"
        },
        "2019-07-04": {
            "1. open": "234.0001",
            "2. high": "236.4001",
            "3. low": "234.0001",
            "4. close": "234.9001",
            "5. volume": "9743784"
        },
        "2019-07-03": {
            "1. open": "232.5001",
            "2. high": "235.0001",
            "3. low": "230.4001",
            "4. close": "233.8001",
            "5. volume": "24391398"
        },
        "2019-07-02": {
            "1. open": "231.7001",
            "2. high": "233.7001",
            "3. low": "230.7669",
            "4. close": "231.7001",
            "5. volume": "13181152"
        },
        "2019-07-01": {
            "1. open": "228.9001",
            "2. high": "232.8301",
            "3. low": "226.6001",
            "4. close": "231.4001",
            "5. volume": "14650449"
        },
        "2019-06-28": {
            "1. open": "227.9001",
            "2. high": "228.4001",
            "3. low": "225.8001",
            "4. close": "226.7001",
            "5. volume": "20425787"
        },
        "2019-06-27": {
            "1. open": "224.3001",
            "2. high": "229.1001",
            "3. low": "224.0910",
            "4. close": "227.2001",
            "5. volume": "13295996"
        },
        "2019-06-26": {
            "1. open": "227.5001",
            "2. high": "228.6001",
            "3. low": "222.8001",
            "4. close": "224.2001",
            "5. volume": "18796723"
        },
        "2019-06-25": {
            "1. open": "231.1001",
            "2. high": "232.7001",
            "3. low": "224.5301",
            "4. close": "228.2001",
            "5. volume": "34885442"
        },
        "2019-06-24": {
            "1. open": "236.0001",
            "2. high": "238.2001",
            "3. low": "230.5001",
            "4. close": "231.3001",
            "5. volume": "29722381"
        },
        "2019-06-21": {
            "1. open": "236.0001",
            "2. high": "238.7001",
            "3. low": "235.3001",
            "4. close": "236.7001",
            "5. volume": "66595054"
        },
        "2019-06-20": {
            "1. open": "235.5001",
            "2. high": "237.4001",
            "3. low": "231.9001",
            "4. close": "236.6001",
            "5. volume": "24268020"
        },
        "2019-06-19": {
            "1. open": "238.5001",
            "2. high": "238.5001",
            "3. low": "232.0408",
            "4. close": "235.0001",
            "5. volume": "55884545"
        },
        "2019-06-18": {
            "1. open": "228.0001",
            "2. high": "236.9001",
            "3. low": "222.3001",
            "4. close": "235.5001",
            "5. volume": "32112142"
        },
        "2019-06-17": {
            "1. open": "225.0001",
            "2. high": "227.9001",
            "3. low": "223.6001",
            "4. close": "227.0001",
            "5. volume": "13519338"
        },
        "2019-06-14": {
            "1. open": "228.6001",
            "2. high": "231.0001",
            "3. low": "223.1355",
            "4. close": "224.4001",
            "5. volume": "21016952"
        },
        "2019-06-13": {
            "1. open": "220.0001",
            "2. high": "230.3001",
            "3. low": "220.0001",
            "4. close": "229.5001",
            "5. volume": "23883632"
        },
        "2019-06-12": {
            "1. open": "228.0001",
            "2. high": "232.1001",
            "3. low": "225.6001",
            "4. close": "227.5001",
            "5. volume": "18297981"
        },
        "2019-06-11": {
            "1. open": "233.0001",
            "2. high": "233.4001",
            "3. low": "227.5001",
            "4. close": "227.5001",
            "5. volume": "17678482"
        },
        "2019-06-10": {
            "1. open": "230.4001",
            "2. high": "232.2001",
            "3. low": "228.8013",
            "4. close": "230.4001",
            "5. volume": "8285256"
        },
        "2019-06-07": {
            "1. open": "228.9001",
            "2. high": "231.6292",
            "3. low": "227.7001",
            "4. close": "229.4001",
            "5. volume": "13366954"
        },
        "2019-06-06": {
            "1. open": "228.4001",
            "2. high": "231.7001",
            "3. low": "227.3001",
            "4. close": "229.1001",
            "5. volume": "12388986"
        },
        "2019-06-05": {
            "1. open": "229.7001",
            "2. high": "232.6001",
            "3. low": "227.7001",
            "4. close": "227.9001",
            "5. volume": "17739603"
        },
        "2019-06-04": {
            "1. open": "224.3001",
            "2. high": "230.0001",
            "3. low": "223.8001",
            "4. close": "228.8001",
            "5. volume": "17478634"
        },
        "2019-06-03": {
            "1. open": "225.4001",
            "2. high": "226.1001",
            "3. low": "223.1311",
            "4. close": "225.1001",
            "5. volume": "12955449"
        },
        "2019-05-31": {
            "1. open": "226.9001",
            "2. high": "226.9001",
            "3. low": "224.3001",
            "4. close": "226.4001",
            "5. volume": "19162186"
        },
        "2019-05-30": {
            "1. open": "225.5001",
            "2. high": "228.2001",
            "3. low": "224.0311",
            "4. close": "227.5001",
            "5. volume": "18837413"
        },
        "2019-05-29": {
            "1. open": "236.9001",
            "2. high": "237.3001",
            "3. low": "223.9001",
            "4. close": "225.8001",
            "5. volume": "42980333"
        },
        "2019-05-28": {
            "1. open": "231.9001",
            "2. high": "239.0001",
            "3. low": "231.2001",
            "4. close": "238.2001",
            "5. volume": "29877402"
        },
        "2019-05-24": {
            "1. open": "230.6001",
            "2. high": "233.6001",
            "3. low": "229.8607",
            "4. close": "232.0001",
            "5. volume": "12566239"
        },
        "2019-05-23": {
            "1. open": "232.3001",
            "2. high": "232.3001",
            "3. low": "228.1001",
            "4. close": "229.8001",
            "5. volume": "20854155"
        },
        "2019-05-22": {
            "1. open": "238.5001",
            "2. high": "238.7001",
            "3. low": "232.1001",
            "4. close": "232.7001",
            "5. volume": "21977449"
        },
        "2019-05-21": {
            "1. open": "234.5001",
            "2. high": "238.4001",
            "3. low": "234.2001",
            "4. close": "236.9001",
            "5. volume": "11348200"
        },
        "2019-05-20": {
            "1. open": "238.5001",
            "2. high": "239.6001",
            "3. low": "234.6001",
            "4. close": "234.7001",
            "5. volume": "43875272"
        },
        "2019-05-17": {
            "1. open": "238.9001",
            "2. high": "239.4001",
            "3. low": "237.6001",
            "4. close": "239.4001",
            "5. volume": "9515776"
        },
        "2019-05-16": {
            "1. open": "239.2001",
            "2. high": "240.0001",
            "3. low": "237.4341",
            "4. close": "239.8001",
            "5. volume": "18926268"
        },
        "2019-05-15": {
            "1. open": "241.7001",
            "2. high": "243.7001",
            "3. low": "240.8691",
            "4. close": "243.7001",
            "5. volume": "11343936"
        },
        "2019-05-14": {
            "1. open": "237.5001",
            "2. high": "242.7001",
            "3. low": "237.5001",
            "4. close": "242.0001",
            "5. volume": "17178366"
        },
        "2019-05-13": {
            "1. open": "242.5001",
            "2. high": "242.5001",
            "3. low": "236.9301",
            "4. close": "237.8001",
            "5. volume": "16321140"
        },
        "2019-05-10": {
            "1. open": "240.8001",
            "2. high": "243.5001",
            "3. low": "240.7001",
            "4. close": "242.1001",
            "5. volume": "10677558"
        },
        "2019-05-09": {
            "1. open": "242.7001",
            "2. high": "243.4001",
            "3. low": "239.8001",
            "4. close": "240.6001",
            "5. volume": "24761496"
        },
        "2019-05-08": {
            "1. open": "247.0001",
            "2. high": "247.5001",
            "3. low": "241.0371",
            "4. close": "243.5001",
            "5. volume": "18939697"
        },
        "2019-05-07": {
            "1. open": "247.2001",
            "2. high": "249.3001",
            "3. low": "243.9001",
            "4. close": "247.0001",
            "5. volume": "19127884"
        },
        "2019-05-03": {
            "1. open": "249.3001",
            "2. high": "249.6001",
            "3. low": "246.4001",
            "4. close": "247.4001",
            "5. volume": "10562721"
        },
        "2019-05-02": {
            "1. open": "253.5001",
            "2. high": "253.5001",
            "3. low": "247.6001",
            "4. close": "248.2001",
            "5. volume": "12918273"
        },
        "2019-05-01": {
            "1. open": "250.2001",
            "2. high": "252.3001",
            "3. low": "249.3001",
            "4. close": "250.8001",
            "5. volume": "10361429"
        },
        "2019-04-30": {
            "1. open": "248.9001",
            "2. high": "250.1601",
            "3. low": "246.8351",
            "4. close": "249.8001",
            "5. volume": "18200000"
        },
        "2019-04-29": {
            "1. open": "250.0001",
            "2. high": "250.5001",
            "3. low": "248.1001",
            "4. close": "248.3001",
            "5. volume": "11798997"
        },
        "2019-04-26": {
            "1. open": "248.4001",
            "2. high": "250.9324",
            "3. low": "247.9819",
            "4. close": "250.0001",
            "5. volume": "17034707"
        },
        "2019-04-25": {
            "1. open": "250.9001",
            "2. high": "251.8626",
            "3. low": "246.6001",
            "4. close": "248.4001",
            "5. volume": "21206639"
        },
        "2019-04-24": {
            "1. open": "253.2001",
            "2. high": "253.6001",
            "3. low": "250.7001",
            "4. close": "251.6001",
            "5. volume": "13733625"
        },
        "2019-04-23": {
            "1. open": "253.3001",
            "2. high": "254.1001",
            "3. low": "250.7001",
            "4. close": "253.0001",
            "5. volume": "28298220"
        },
        "2019-04-18": {
            "1. open": "250.8001",
            "2. high": "252.0001",
            "3. low": "249.0001",
            "4. close": "250.1001",
            "5. volume": "11689781"
        },
        "2019-04-17": {
            "1. open": "250.3001",
            "2. high": "252.1001",
            "3. low": "249.6001",
            "4. close": "250.3001",
            "5. volume": "15364252"
        },
        "2019-04-16": {
            "1. open": "248.9001",
            "2. high": "250.8001",
            "3. low": "247.4001",
            "4. close": "249.7001",
            "5. volume": "18285642"
        },
        "2019-04-15": {
            "1. open": "247.3001",
            "2. high": "249.6001",
            "3. low": "246.5001",
            "4. close": "249.3001",
            "5. volume": "18943819"
        },
        "2019-04-12": {
            "1. open": "247.6001",
            "2. high": "248.5341",
            "3. low": "245.9001",
            "4. close": "247.1001",
            "5. volume": "19678037"
        },
        "2019-04-11": {
            "1. open": "243.5001",
            "2. high": "249.4171",
            "3. low": "240.6001",
            "4. close": "248.3001",
            "5. volume": "28024501"
        },
        "2019-04-10": {
            "1. open": "236.3001",
            "2. high": "243.8001",
            "3. low": "233.9001",
            "4. close": "242.3001",
            "5. volume": "40544215"
        },
        "2019-04-09": {
            "1. open": "236.6001",
            "2. high": "239.4781",
            "3. low": "233.9001",
            "4. close": "233.9001",
            "5. volume": "26375495"
        },
        "2019-04-08": {
            "1. open": "236.7001",
            "2. high": "239.2001",
            "3. low": "236.1001",
            "4. close": "238.0001",
            "5. volume": "16400143"
        },
        "2019-04-05": {
            "1. open": "235.6001",
            "2. high": "238.2301",
            "3. low": "234.3001",
            "4. close": "236.9001",
            "5. volume": "23479510"
        },
        "2019-04-04": {
            "1. open": "236.3001",
            "2. high": "237.5701",
            "3. low": "235.1001",
            "4. close": "236.2001",
            "5. volume": "20244784"
        },
        "2019-04-03": {
            "1. open": "236.3001",
            "2. high": "237.8001",
            "3. low": "234.8001",
            "4. close": "236.6001",
            "5. volume": "27666703"
        },
        "2019-04-02": {
            "1. open": "233.2001",
            "2. high": "234.9001",
            "3. low": "231.9001",
            "4. close": "233.0001",
            "5. volume": "14670343"
        },
        "2019-04-01": {
            "1. open": "232.2001",
            "2. high": "236.3001",
            "3. low": "231.6001",
            "4. close": "233.0001",
            "5. volume": "13735829"
        },
        "2019-03-29": {
            "1. open": "230.1001",
            "2. high": "234.9395",
            "3. low": "229.6001",
            "4. close": "232.1001",
            "5. volume": "25406203"
        },
        "2019-03-28": {
            "1. open": "228.2001",
            "2. high": "231.1001",
            "3. low": "227.9001",
            "4. close": "229.0001",
            "5. volume": "15321226"
        },
        "2019-03-27": {
            "1. open": "229.2001",
            "2. high": "230.0001",
            "3. low": "227.6481",
            "4. close": "228.2001",
            "5. volume": "19257026"
        },
        "2019-03-26": {
            "1. open": "233.4001",
            "2. high": "234.3001",
            "3. low": "228.6001",
            "4. close": "228.7001",
            "5. volume": "15019867"
        },
        "2019-03-25": {
            "1. open": "232.0001",
            "2. high": "233.1001",
            "3. low": "230.1001",
            "4. close": "232.8001",
            "5. volume": "9003740"
        },
        "2019-03-22": {
            "1. open": "233.7001",
            "2. high": "236.6001",
            "3. low": "232.4001",
            "4. close": "233.2001",
            "5. volume": "13711284"
        },
        "2019-03-21": {
            "1. open": "234.6001",
            "2. high": "234.6001",
            "3. low": "230.9001",
            "4. close": "233.2001",
            "5. volume": "16741164"
        },
        "2019-03-20": {
            "1. open": "237.6001",
            "2. high": "239.1001",
            "3. low": "234.0001",
            "4. close": "234.5001",
            "5. volume": "16882984"
        },
        "2019-03-19": {
            "1. open": "234.8001",
            "2. high": "238.3001",
            "3. low": "234.7001",
            "4. close": "236.9001",
            "5. volume": "12720020"
        },
        "2019-03-18": {
            "1. open": "229.4001",
            "2. high": "235.9001",
            "3. low": "228.6001",
            "4. close": "235.4001",
            "5. volume": "14789498"
        },
        "2019-03-15": {
            "1. open": "228.5001",
            "2. high": "230.2001",
            "3. low": "227.5001",
            "4. close": "229.4001",
            "5. volume": "23442302"
        },
        "2019-03-14": {
            "1. open": "229.1001",
            "2. high": "230.7001",
            "3. low": "227.3001",
            "4. close": "228.3001",
            "5. volume": "12708833"
        },
        "2019-03-13": {
            "1. open": "228.6001",
            "2. high": "229.4001",
            "3. low": "226.5501",
            "4. close": "229.4001",
            "5. volume": "12893397"
        },
        "2019-03-12": {
            "1. open": "229.3001",
            "2. high": "229.7001",
            "3. low": "226.7461",
            "4. close": "228.3001",
            "5. volume": "13720031"
        },
        "2019-03-11": {
            "1. open": "230.4001",
            "2. high": "231.8001",
            "3. low": "227.5001",
            "4. close": "227.5001",
            "5. volume": "12792589"
        },
        "2019-03-08": {
            "1. open": "232.7001",
            "2. high": "233.3001",
            "3. low": "228.5001",
            "4. close": "228.5001",
            "5. volume": "18069635"
        },
        "2019-03-07": {
            "1. open": "232.3001",
            "2. high": "234.8001",
            "3. low": "232.0821",
            "4. close": "234.3001",
            "5. volume": "28649172"
        },
        "2019-03-06": {
            "1. open": "233.6001",
            "2. high": "234.1001",
            "3. low": "230.1001",
            "4. close": "232.3001",
            "5. volume": "17943399"
        },
        "2019-03-05": {
            "1. open": "229.6001",
            "2. high": "232.8001",
            "3. low": "228.7001",
            "4. close": "231.9001",
            "5. volume": "19075873"
        },
        "2019-03-04": {
            "1. open": "229.1001",
            "2. high": "230.8931",
            "3. low": "228.4001",
            "4. close": "229.2001",
            "5. volume": "20941748"
        },
        "2019-03-01": {
            "1. open": "226.5001",
            "2. high": "230.1001",
            "3. low": "224.2231",
            "4. close": "229.3001",
            "5. volume": "20814319"
        },
        "2019-02-28": {
            "1. open": "229.6001",
            "2. high": "229.6001",
            "3. low": "226.0001",
            "4. close": "226.0001",
            "5. volume": "26524924"
        },
        "2019-02-27": {
            "1. open": "228.9001",
            "2. high": "229.8001",
            "3. low": "225.2001",
            "4. close": "229.1001",
            "5. volume": "18338434"
        },
        "2019-02-26": {
            "1. open": "222.0001",
            "2. high": "229.1001",
            "3. low": "221.2001",
            "4. close": "228.4001",
            "5. volume": "21420389"
        },
        "2019-02-25": {
            "1. open": "223.5001",
            "2. high": "224.6001",
            "3. low": "221.7001",
            "4. close": "223.4001",
            "5. volume": "15953119"
        },
        "2019-02-22": {
            "1. open": "225.2001",
            "2. high": "226.0001",
            "3. low": "222.0001",
            "4. close": "222.8001",
            "5. volume": "22303423"
        },
        "2019-02-21": {
            "1. open": "228.0001",
            "2. high": "229.0001",
            "3. low": "224.7001",
            "4. close": "226.1001",
            "5. volume": "18121716"
        },
        "2019-02-20": {
            "1. open": "225.0001",
            "2. high": "229.0501",
            "3. low": "220.8001",
            "4. close": "227.4001",
            "5. volume": "25735580"
        },
        "2019-02-19": {
            "1. open": "223.0001",
            "2. high": "227.7001",
            "3. low": "222.0001",
            "4. close": "226.6001",
            "5. volume": "17722882"
        },
        "2019-02-18": {
            "1. open": "223.2001",
            "2. high": "224.8001",
            "3. low": "221.9001",
            "4. close": "223.3001",
            "5. volume": "10264995"
        },
        "2019-02-15": {
            "1. open": "216.3001",
            "2. high": "226.8001",
            "3. low": "215.4001",
            "4. close": "224.2001",
            "5. volume": "22771659"
        },
        "2019-02-14": {
            "1. open": "219.7001",
            "2. high": "221.6001",
            "3. low": "216.6001",
            "4. close": "217.9001",
            "5. volume": "24612870"
        },
        "2019-02-13": {
            "1. open": "223.3001",
            "2. high": "223.9991",
            "3. low": "218.2001",
            "4. close": "219.2001",
            "5. volume": "20663324"
        },
        "2019-02-12": {
            "1. open": "227.3001",
            "2. high": "227.3001",
            "3. low": "222.1001",
            "4. close": "223.5001",
            "5. volume": "15342304"
        },
        "2019-02-11": {
            "1. open": "225.0001",
            "2. high": "225.9001",
            "3. low": "222.9001",
            "4. close": "225.0001",
            "5. volume": "12813518"
        },
        "2019-02-08": {
            "1. open": "227.1001",
            "2. high": "228.3001",
            "3. low": "223.5001",
            "4. close": "224.2001",
            "5. volume": "12947554"
        },
        "2019-02-07": {
            "1. open": "229.7001",
            "2. high": "231.6001",
            "3. low": "227.3761",
            "4. close": "227.8001",
            "5. volume": "14845393"
        },
        "2019-02-06": {
            "1. open": "226.1001",
            "2. high": "231.1441",
            "3. low": "225.4001",
            "4. close": "229.7001",
            "5. volume": "24974495"
        },
        "2019-02-05": {
            "1. open": "221.5001",
            "2. high": "229.5001",
            "3. low": "220.7001",
            "4. close": "225.7001",
            "5. volume": "15888667"
        },
        "2019-02-04": {
            "1. open": "221.2001",
            "2. high": "223.0001",
            "3. low": "221.0001",
            "4. close": "221.5001",
            "5. volume": "14110148"
        },
        "2019-02-01": {
            "1. open": "223.8001",
            "2. high": "224.1001",
            "3. low": "220.2341",
            "4. close": "222.0001",
            "5. volume": "15582478"
        },
        "2019-01-31": {
            "1. open": "222.7001",
            "2. high": "224.1001",
            "3. low": "221.3001",
            "4. close": "223.1001",
            "5. volume": "19180020"
        },
        "2019-01-30": {
            "1. open": "221.2001",
            "2. high": "223.9001",
            "3. low": "219.4001",
            "4. close": "223.2001",
            "5. volume": "16191162"
        },
        "2019-01-29": {
            "1. open": "223.0001",
            "2. high": "223.6001",
            "3. low": "220.5001",
            "4. close": "220.9001",
            "5. volume": "31098239"
        },
        "2019-01-28": {
            "1. open": "224.7001",
            "2. high": "224.9001",
            "3. low": "218.7001",
            "4. close": "221.0001",
            "5. volume": "19186637"
        },
        "2019-01-25": {
            "1. open": "222.5001",
            "2. high": "226.1001",
            "3. low": "221.6001",
            "4. close": "224.9001",
            "5. volume": "12872625"
        },
        "2019-01-24": {
            "1. open": "222.5001",
            "2. high": "224.7001",
            "3. low": "221.7001",
            "4. close": "222.8001",
            "5. volume": "12318289"
        },
        "2019-01-23": {
            "1. open": "221.2001",
            "2. high": "225.3001",
            "3. low": "219.1001",
            "4. close": "223.6001",
            "5. volume": "18411010"
        },
        "2019-01-22": {
            "1. open": "220.4001",
            "2. high": "222.9001",
            "3. low": "218.6001",
            "4. close": "220.4001",
            "5. volume": "17073705"
        },
        "2019-01-21": {
            "1. open": "223.7001",
            "2. high": "224.2001",
            "3. low": "218.2001",
            "4. close": "220.7001",
            "5. volume": "18585610"
        },
        "2019-01-18": {
            "1. open": "220.9001",
            "2. high": "225.4001",
            "3. low": "220.0001",
            "4. close": "224.5001",
            "5. volume": "31314672"
        },
        "2019-01-17": {
            "1. open": "219.3001",
            "2. high": "220.2911",
            "3. low": "216.2001",
            "4. close": "219.1001",
            "5. volume": "12886244"
        },
        "2019-01-16": {
            "1. open": "218.1001",
            "2. high": "221.4001",
            "3. low": "217.5001",
            "4. close": "220.4001",
            "5. volume": "20759600"
        },
        "2019-01-15": {
            "1. open": "219.0001",
            "2. high": "219.5001",
            "3. low": "215.2001",
            "4. close": "218.1001",
            "5. volume": "28164355"
        },
        "2019-01-14": {
            "1. open": "217.0001",
            "2. high": "219.3001",
            "3. low": "215.5001",
            "4. close": "218.0001",
            "5. volume": "25890767"
        },
        "2019-01-11": {
            "1. open": "216.4001",
            "2. high": "219.2001",
            "3. low": "214.2001",
            "4. close": "218.0001",
            "5. volume": "21691170"
        },
        "2019-01-10": {
            "1. open": "213.8001",
            "2. high": "218.8001",
            "3. low": "211.9001",
            "4. close": "216.4001",
            "5. volume": "31312566"
        },
        "2019-01-09": {
            "1. open": "213.0001",
            "2. high": "214.9001",
            "3. low": "209.0001",
            "4. close": "211.8001",
            "5. volume": "28466388"
        },
        "2019-01-08": {
            "1. open": "202.0001",
            "2. high": "211.3001",
            "3. low": "201.0001",
            "4. close": "208.1001",
            "5. volume": "30786693"
        },
        "2019-01-07": {
            "1. open": "198.3001",
            "2. high": "203.0001",
            "3. low": "197.5501",
            "4. close": "202.5001",
            "5. volume": "35072794"
        },
        "2019-01-04": {
            "1. open": "199.4501",
            "2. high": "200.4001",
            "3. low": "196.6001",
            "4. close": "197.4001",
            "5. volume": "24514146"
        },
        "2019-01-03": {
            "1. open": "191.0001",
            "2. high": "199.9501",
            "3. low": "189.8278",
            "4. close": "199.3501",
            "5. volume": "35018280"
        },
        "2019-01-02": {
            "1. open": "189.4001",
            "2. high": "192.4501",
            "3. low": "188.1001",
            "4. close": "191.5501",
            "5. volume": "27393345"
        },
        "2018-12-31": {
            "1. open": "192.2501",
            "2. high": "193.9501",
            "3. low": "189.9849",
            "4. close": "190.1001",
            "5. volume": "8216982"
        },
        "2018-12-28": {
            "1. open": "187.0501",
            "2. high": "194.5501",
            "3. low": "187.0501",
            "4. close": "192.1001",
            "5. volume": "11166415"
        },
        "2018-12-27": {
            "1. open": "193.7001",
            "2. high": "194.5001",
            "3. low": "187.8001",
            "4. close": "189.5501",
            "5. volume": "14898455"
        },
        "2018-12-24": {
            "1. open": "191.8501",
            "2. high": "192.8501",
            "3. low": "189.0601",
            "4. close": "190.0001",
            "5. volume": "3970129"
        },
        "2018-12-21": {
            "1. open": "190.4001",
            "2. high": "194.6001",
            "3. low": "189.8501",
            "4. close": "193.7501",
            "5. volume": "33952531"
        },
        "2018-12-20": {
            "1. open": "191.2501",
            "2. high": "193.4001",
            "3. low": "189.0001",
            "4. close": "191.9001",
            "5. volume": "21494845"
        },
        "2018-12-19": {
            "1. open": "193.2501",
            "2. high": "198.0001",
            "3. low": "192.1891",
            "4. close": "192.9501",
            "5. volume": "19653775"
        },
        "2018-12-18": {
            "1. open": "191.2501",
            "2. high": "197.3001",
            "3. low": "190.6001",
            "4. close": "194.2001",
            "5. volume": "24963981"
        },
        "2018-12-17": {
            "1. open": "193.0001",
            "2. high": "193.5001",
            "3. low": "190.1001",
            "4. close": "190.2501",
            "5. volume": "14907106"
        },
        "2018-12-14": {
            "1. open": "197.2501",
            "2. high": "199.4501",
            "3. low": "191.6501",
            "4. close": "192.9001",
            "5. volume": "22458318"
        },
        "2018-12-13": {
            "1. open": "196.7501",
            "2. high": "199.1501",
            "3. low": "195.5001",
            "4. close": "198.6001",
            "5. volume": "13031153"
        },
        "2018-12-12": {
            "1. open": "196.6001",
            "2. high": "200.8001",
            "3. low": "195.4001",
            "4. close": "197.1501",
            "5. volume": "28372381"
        },
        "2018-12-11": {
            "1. open": "196.2501",
            "2. high": "199.6001",
            "3. low": "193.5001",
            "4. close": "197.2501",
            "5. volume": "22299498"
        },
        "2018-12-10": {
            "1. open": "200.1001",
            "2. high": "200.3001",
            "3. low": "196.1001",
            "4. close": "196.4501",
            "5. volume": "30642966"
        },
        "2018-12-07": {
            "1. open": "197.8001",
            "2. high": "204.0001",
            "3. low": "197.6001",
            "4. close": "199.0501",
            "5. volume": "37014174"
        },
        "2018-12-06": {
            "1. open": "198.5001",
            "2. high": "199.0501",
            "3. low": "192.2001",
            "4. close": "193.7501",
            "5. volume": "25936131"
        },
        "2018-12-05": {
            "1. open": "195.3001",
            "2. high": "201.1001",
            "3. low": "193.7501",
            "4. close": "199.0001",
            "5. volume": "25527997"
        },
        "2018-12-04": {
            "1. open": "198.0001",
            "2. high": "199.8501",
            "3. low": "191.7501",
            "4. close": "197.0001",
            "5. volume": "35899764"
        },
        "2018-12-03": {
            "1. open": "200.0001",
            "2. high": "201.6001",
            "3. low": "197.2501",
            "4. close": "197.4501",
            "5. volume": "25937969"
        },
        "2018-11-30": {
            "1. open": "199.6501",
            "2. high": "201.0001",
            "3. low": "196.3501",
            "4. close": "197.5501",
            "5. volume": "36461706"
        },
        "2018-11-29": {
            "1. open": "199.0001",
            "2. high": "201.1001",
            "3. low": "195.6501",
            "4. close": "200.0001",
            "5. volume": "28144501"
        },
        "2018-11-28": {
            "1. open": "199.9501",
            "2. high": "200.9001",
            "3. low": "197.2501",
            "4. close": "197.2501",
            "5. volume": "18540698"
        },
        "2018-11-27": {
            "1. open": "200.3001",
            "2. high": "201.0001",
            "3. low": "194.0501",
            "4. close": "198.3001",
            "5. volume": "25153296"
        },
        "2018-11-26": {
            "1. open": "203.4001",
            "2. high": "205.7001",
            "3. low": "200.6001",
            "4. close": "200.6001",
            "5. volume": "16208119"
        },
        "2018-11-23": {
            "1. open": "201.7001",
            "2. high": "204.3001",
            "3. low": "201.2001",
            "4. close": "202.1001",
            "5. volume": "26002974"
        },
        "2018-11-22": {
            "1. open": "207.3001",
            "2. high": "207.6001",
            "3. low": "201.0001",
            "4. close": "201.3001",
            "5. volume": "27832082"
        },
        "2018-11-21": {
            "1. open": "204.4001",
            "2. high": "209.8001",
            "3. low": "204.0001",
            "4. close": "207.2001",
            "5. volume": "30181407"
        },
        "2018-11-20": {
            "1. open": "204.5001",
            "2. high": "207.1001",
            "3. low": "203.3001",
            "4. close": "204.0001",
            "5. volume": "15904535"
        },
        "2018-11-19": {
            "1. open": "203.9001",
            "2. high": "208.2001",
            "3. low": "203.3001",
            "4. close": "205.4001",
            "5. volume": "17771308"
        },
        "2018-11-16": {
            "1. open": "203.5001",
            "2. high": "207.2001",
            "3. low": "203.2001",
            "4. close": "203.9001",
            "5. volume": "21301227"
        },
        "2018-11-15": {
            "1. open": "212.3001",
            "2. high": "214.4001",
            "3. low": "200.6491",
            "4. close": "203.1001",
            "5. volume": "32090398"
        },
        "2018-11-14": {
            "1. open": "214.3001",
            "2. high": "214.4001",
            "3. low": "210.6001",
            "4. close": "212.4001",
            "5. volume": "16992572"
        },
        "2018-11-13": {
            "1. open": "215.1001",
            "2. high": "217.4001",
            "3. low": "214.0001",
            "4. close": "214.2001",
            "5. volume": "18894066"
        },
        "2018-11-12": {
            "1. open": "219.4001",
            "2. high": "220.5011",
            "3. low": "213.6001",
            "4. close": "215.2001",
            "5. volume": "16518224"
        },
        "2018-11-09": {
            "1. open": "218.2001",
            "2. high": "219.8001",
            "3. low": "215.5001",
            "4. close": "218.7001",
            "5. volume": "12848333"
        },
        "2018-11-08": {
            "1. open": "215.0001",
            "2. high": "220.1001",
            "3. low": "214.5001",
            "4. close": "218.6001",
            "5. volume": "13598428"
        },
        "2018-11-07": {
            "1. open": "213.8001",
            "2. high": "217.6391",
            "3. low": "213.0001",
            "4. close": "215.7001",
            "5. volume": "13166381"
        },
        "2018-11-06": {
            "1. open": "216.7001",
            "2. high": "216.9001",
            "3. low": "212.0607",
            "4. close": "212.2001",
            "5. volume": "14711372"
        },
        "2018-11-05": {
            "1. open": "216.0001",
            "2. high": "219.3001",
            "3. low": "215.1001",
            "4. close": "217.4001",
            "5. volume": "12805647"
        },
        "2018-11-02": {
            "1. open": "219.1001",
            "2. high": "219.1001",
            "3. low": "216.0001",
            "4. close": "216.1001",
            "5. volume": "15976306"
        },
        "2018-11-01": {
            "1. open": "212.7001",
            "2. high": "220.0001",
            "3. low": "211.5001",
            "4. close": "217.9001",
            "5. volume": "25917341"
        },
        "2018-10-31": {
            "1. open": "216.3001",
            "2. high": "216.4001",
            "3. low": "211.7001",
            "4. close": "213.3001",
            "5. volume": "19006108"
        },
        "2018-10-30": {
            "1. open": "210.7001",
            "2. high": "216.2001",
            "3. low": "210.7001",
            "4. close": "215.0001",
            "5. volume": "16008518"
        },
        "2018-10-29": {
            "1. open": "212.8001",
            "2. high": "214.3001",
            "3. low": "208.8851",
            "4. close": "212.5001",
            "5. volume": "32637678"
        },
        "2018-10-26": {
            "1. open": "214.7001",
            "2. high": "216.0001",
            "3. low": "210.9001",
            "4. close": "212.8001",
            "5. volume": "13849552"
        },
        "2018-10-25": {
            "1. open": "214.5001",
            "2. high": "216.5001",
            "3. low": "212.7001",
            "4. close": "215.3001",
            "5. volume": "24969758"
        },
        "2018-10-24": {
            "1. open": "215.3001",
            "2. high": "218.0001",
            "3. low": "214.2201",
            "4. close": "215.3001",
            "5. volume": "28675761"
        },
        "2018-10-23": {
            "1. open": "211.9001",
            "2. high": "215.2001",
            "3. low": "210.3001",
            "4. close": "214.3001",
            "5. volume": "28908554"
        },
        "2018-10-22": {
            "1. open": "214.1001",
            "2. high": "216.5001",
            "3. low": "211.0001",
            "4. close": "213.0001",
            "5. volume": "16570456"
        },
        "2018-10-19": {
            "1. open": "208.6001",
            "2. high": "214.6001",
            "3. low": "208.6001",
            "4. close": "214.6001",
            "5. volume": "24370517"
        },
        "2018-10-18": {
            "1. open": "211.0001",
            "2. high": "211.9001",
            "3. low": "208.5264",
            "4. close": "209.1001",
            "5. volume": "27421729"
        },
        "2018-10-17": {
            "1. open": "208.9001",
            "2. high": "212.0001",
            "3. low": "205.8001",
            "4. close": "208.8001",
            "5. volume": "28344315"
        },
        "2018-10-16": {
            "1. open": "215.9001",
            "2. high": "216.0001",
            "3. low": "204.7628",
            "4. close": "208.6001",
            "5. volume": "46598844"
        },
        "2018-10-15": {
            "1. open": "217.3001",
            "2. high": "219.2001",
            "3. low": "216.0001",
            "4. close": "216.0001",
            "5. volume": "28469819"
        },
        "2018-10-12": {
            "1. open": "218.9001",
            "2. high": "220.6001",
            "3. low": "216.0001",
            "4. close": "216.9001",
            "5. volume": "47397680"
        },
        "2018-10-11": {
            "1. open": "213.0001",
            "2. high": "222.0001",
            "3. low": "212.1001",
            "4. close": "218.3001",
            "5. volume": "84950429"
        },
        "2018-10-10": {
            "1. open": "215.0001",
            "2. high": "218.8001",
            "3. low": "214.5001",
            "4. close": "216.2001",
            "5. volume": "31597532"
        },
        "2018-10-09": {
            "1. open": "210.3001",
            "2. high": "216.2001",
            "3. low": "209.2001",
            "4. close": "215.3001",
            "5. volume": "31641616"
        },
        "2018-10-08": {
            "1. open": "212.5001",
            "2. high": "213.5251",
            "3. low": "209.8001",
            "4. close": "210.1001",
            "5. volume": "36054402"
        },
        "2018-10-05": {
            "1. open": "214.1001",
            "2. high": "216.4001",
            "3. low": "213.2001",
            "4. close": "214.8001",
            "5. volume": "54356451"
        },
        "2018-10-04": {
            "1. open": "213.2001",
            "2. high": "216.7001",
            "3. low": "211.1001",
            "4. close": "213.4001",
            "5. volume": "52578631"
        },
        "2018-10-03": {
            "1. open": "222.5001",
            "2. high": "230.0001",
            "3. low": "212.0001",
            "4. close": "215.0001",
            "5. volume": "126816121"
        },
        "2018-10-02": {
            "1. open": "235.0001",
            "2. high": "235.7501",
            "3. low": "231.8001",
            "4. close": "235.2001",
            "5. volume": "43102908"
        },
        "2018-10-01": {
            "1. open": "239.5001",
            "2. high": "242.2001",
            "3. low": "235.2001",
            "4. close": "236.7001",
            "5. volume": "39841574"
        },
        "2018-09-28": {
            "1. open": "241.0001",
            "2. high": "242.1001",
            "3. low": "238.9951",
            "4. close": "239.8001",
            "5. volume": "20094635"
        },
        "2018-09-27": {
            "1. open": "243.3001",
            "2. high": "244.2001",
            "3. low": "240.1001",
            "4. close": "241.6001",
            "5. volume": "15020158"
        },
        "2018-09-26": {
            "1. open": "242.1001",
            "2. high": "245.4951",
            "3. low": "241.4304",
            "4. close": "243.9001",
            "5. volume": "21789334"
        },
        "2018-09-25": {
            "1. open": "238.9001",
            "2. high": "242.2001",
            "3. low": "237.9052",
            "4. close": "241.5001",
            "5. volume": "27912491"
        },
        "2018-09-24": {
            "1. open": "236.3001",
            "2. high": "240.4001",
            "3. low": "235.5001",
            "4. close": "239.4001",
            "5. volume": "10668842"
        },
        "2018-09-21": {
            "1. open": "239.4001",
            "2. high": "240.0001",
            "3. low": "236.4001",
            "4. close": "236.8001",
            "5. volume": "30831723"
        },
        "2018-09-20": {
            "1. open": "235.5001",
            "2. high": "238.9365",
            "3. low": "235.1001",
            "4. close": "238.9001",
            "5. volume": "22677081"
        },
        "2018-09-19": {
            "1. open": "234.8001",
            "2. high": "237.7001",
            "3. low": "232.8001",
            "4. close": "235.8001",
            "5. volume": "17503037"
        },
        "2018-09-18": {
            "1. open": "235.8001",
            "2. high": "237.8951",
            "3. low": "233.9001",
            "4. close": "235.1001",
            "5. volume": "18781614"
        },
        "2018-09-17": {
            "1. open": "233.8001",
            "2. high": "235.7001",
            "3. low": "232.3001",
            "4. close": "235.1001",
            "5. volume": "27238951"
        },
        "2018-09-14": {
            "1. open": "235.1001",
            "2. high": "236.1001",
            "3. low": "233.8001",
            "4. close": "234.3001",
            "5. volume": "29866272"
        },
        "2018-09-13": {
            "1. open": "237.5001",
            "2. high": "237.9001",
            "3. low": "234.2001",
            "4. close": "234.5001",
            "5. volume": "23002937"
        },
        "2018-09-12": {
            "1. open": "236.4001",
            "2. high": "240.6001",
            "3. low": "236.3751",
            "4. close": "237.8001",
            "5. volume": "21254425"
        },
        "2018-09-11": {
            "1. open": "240.2001",
            "2. high": "240.3001",
            "3. low": "235.3001",
            "4. close": "236.8001",
            "5. volume": "22170483"
        },
        "2018-09-10": {
            "1. open": "239.7001",
            "2. high": "241.3001",
            "3. low": "238.0001",
            "4. close": "240.4001",
            "5. volume": "16973900"
        },
        "2018-09-07": {
            "1. open": "240.0001",
            "2. high": "241.1001",
            "3. low": "236.7001",
            "4. close": "238.9001",
            "5. volume": "24957253"
        },
        "2018-09-06": {
            "1. open": "239.8001",
            "2. high": "242.9001",
            "3. low": "239.5001",
            "4. close": "239.9001",
            "5. volume": "41452267"
        },
        "2018-09-05": {
            "1. open": "242.9001",
            "2. high": "244.2001",
            "3. low": "238.9951",
            "4. close": "240.3001",
            "5. volume": "19636447"
        },
        "2018-09-04": {
            "1. open": "244.9001",
            "2. high": "245.7001",
            "3. low": "242.2001",
            "4. close": "243.5001",
            "5. volume": "16527051"
        },
        "2018-09-03": {
            "1. open": "246.5001",
            "2. high": "247.6506",
            "3. low": "244.5051",
            "4. close": "245.0001",
            "5. volume": "12446278"
        },
        "2018-08-31": {
            "1. open": "244.7001",
            "2. high": "248.6001",
            "3. low": "244.2001",
            "4. close": "246.5001",
            "5. volume": "34051388"
        },
        "2018-08-30": {
            "1. open": "249.6001",
            "2. high": "249.8001",
            "3. low": "244.0001",
            "4. close": "244.7001",
            "5. volume": "26159401"
        },
        "2018-08-29": {
            "1. open": "258.3001",
            "2. high": "258.9001",
            "3. low": "249.5001",
            "4. close": "249.9001",
            "5. volume": "37878336"
        },
        "2018-08-28": {
            "1. open": "256.2001",
            "2. high": "260.1001",
            "3. low": "255.4909",
            "4. close": "258.2001",
            "5. volume": "17221827"
        },
        "2018-08-24": {
            "1. open": "253.0001",
            "2. high": "256.2819",
            "3. low": "252.2001",
            "4. close": "254.6001",
            "5. volume": "14863425"
        },
        "2018-08-23": {
            "1. open": "256.1001",
            "2. high": "256.4001",
            "3. low": "252.7001",
            "4. close": "253.7001",
            "5. volume": "15729588"
        },
        "2018-08-22": {
            "1. open": "254.1001",
            "2. high": "258.1001",
            "3. low": "254.0001",
            "4. close": "256.1001",
            "5. volume": "17902353"
        },
        "2018-08-21": {
            "1. open": "255.1001",
            "2. high": "257.5001",
            "3. low": "254.0001",
            "4. close": "255.0001",
            "5. volume": "18678413"
        },
        "2018-08-20": {
            "1. open": "256.0001",
            "2. high": "259.4001",
            "3. low": "255.2001",
            "4. close": "255.9001",
            "5. volume": "12709236"
        },
        "2018-08-17": {
            "1. open": "255.7001",
            "2. high": "258.5001",
            "3. low": "254.8001",
            "4. close": "256.5001",
            "5. volume": "18086025"
        },
        "2018-08-16": {
            "1. open": "254.6001",
            "2. high": "257.1001",
            "3. low": "253.7001",
            "4. close": "256.2001",
            "5. volume": "19630574"
        },
        "2018-08-15": {
            "1. open": "260.6001",
            "2. high": "260.6001",
            "3. low": "252.7001",
            "4. close": "254.5001",
            "5. volume": "30994997"
        },
        "2018-08-14": {
            "1. open": "263.3001",
            "2. high": "264.1001",
            "3. low": "258.9001",
            "4. close": "260.0001",
            "5. volume": "19145979"
        },
        "2018-08-13": {
            "1. open": "265.0001",
            "2. high": "266.2001",
            "3. low": "262.2001",
            "4. close": "262.8001",
            "5. volume": "17321845"
        },
        "2018-08-10": {
            "1. open": "264.5001",
            "2. high": "266.8001",
            "3. low": "263.8001",
            "4. close": "266.2001",
            "5. volume": "19932018"
        },
        "2018-08-09": {
            "1. open": "262.3001",
            "2. high": "266.2001",
            "3. low": "262.0001",
            "4. close": "265.0001",
            "5. volume": "15799946"
        },
        "2018-08-08": {
            "1. open": "260.0001",
            "2. high": "262.6001",
            "3. low": "259.2001",
            "4. close": "262.1001",
            "5. volume": "23048726"
        },
        "2018-08-07": {
            "1. open": "259.0001",
            "2. high": "264.6001",
            "3. low": "258.9001",
            "4. close": "260.0001",
            "5. volume": "24346193"
        },
        "2018-08-06": {
            "1. open": "260.3001",
            "2. high": "260.8769",
            "3. low": "258.4001",
            "4. close": "259.4001",
            "5. volume": "28775556"
        },
        "2018-08-03": {
            "1. open": "258.0001",
            "2. high": "260.6001",
            "3. low": "257.1001",
            "4. close": "259.5001",
            "5. volume": "16208277"
        },
        "2018-08-02": {
            "1. open": "257.9001",
            "2. high": "258.7001",
            "3. low": "256.3001",
            "4. close": "257.6001",
            "5. volume": "20659715"
        },
        "2018-08-01": {
            "1. open": "259.9001",
            "2. high": "260.3001",
            "3. low": "254.9001",
            "4. close": "257.8001",
            "5. volume": "22822044"
        },
        "2018-07-31": {
            "1. open": "256.5001",
            "2. high": "262.1001",
            "3. low": "256.1001",
            "4. close": "260.3001",
            "5. volume": "34063230"
        },
        "2018-07-30": {
            "1. open": "256.3001",
            "2. high": "258.3001",
            "3. low": "255.5001",
            "4. close": "255.9001",
            "5. volume": "14447001"
        },
        "2018-07-27": {
            "1. open": "258.5001",
            "2. high": "259.5001",
            "3. low": "256.7001",
            "4. close": "257.6001",
            "5. volume": "15976575"
        },
        "2018-07-26": {
            "1. open": "258.0001",
            "2. high": "258.3001",
            "3. low": "256.4001",
            "4. close": "257.5001",
            "5. volume": "18123201"
        },
        "2018-07-25": {
            "1. open": "255.9001",
            "2. high": "258.1001",
            "3. low": "255.0001",
            "4. close": "257.5001",
            "5. volume": "17527741"
        },
        "2018-07-24": {
            "1. open": "258.7001",
            "2. high": "259.3001",
            "3. low": "255.1001",
            "4. close": "256.0001",
            "5. volume": "26617376"
        },
        "2018-07-23": {
            "1. open": "258.5001",
            "2. high": "258.6001",
            "3. low": "256.5181",
            "4. close": "257.9001",
            "5. volume": "10845818"
        },
        "2018-07-20": {
            "1. open": "257.8001",
            "2. high": "259.6001",
            "3. low": "257.2001",
            "4. close": "258.8001",
            "5. volume": "14086347"
        },
        "2018-07-19": {
            "1. open": "256.2001",
            "2. high": "259.7092",
            "3. low": "256.2001",
            "4. close": "257.8001",
            "5. volume": "15756934"
        },
        "2018-07-18": {
            "1. open": "257.9001",
            "2. high": "258.1511",
            "3. low": "255.7001",
            "4. close": "256.4001",
            "5. volume": "18965837"
        },
        "2018-07-17": {
            "1. open": "255.1001",
            "2. high": "257.1001",
            "3. low": "254.5001",
            "4. close": "256.5001",
            "5. volume": "30377986"
        },
        "2018-07-16": {
            "1. open": "255.8001",
            "2. high": "256.8001",
            "3. low": "253.5001",
            "4. close": "254.8001",
            "5. volume": "24795262"
        },
        "2018-07-13": {
            "1. open": "256.4001",
            "2. high": "257.1001",
            "3. low": "255.1001",
            "4. close": "255.4001",
            "5. volume": "14816720"
        },
        "2018-07-12": {
            "1. open": "255.0001",
            "2. high": "256.3049",
            "3. low": "253.3910",
            "4. close": "255.4001",
            "5. volume": "18805504"
        },
        "2018-07-11": {
            "1. open": "254.5001",
            "2. high": "256.4001",
            "3. low": "254.0001",
            "4. close": "254.6001",
            "5. volume": "20214714"
        },
        "2018-07-10": {
            "1. open": "258.0001",
            "2. high": "258.0001",
            "3. low": "254.7001",
            "4. close": "254.7001",
            "5. volume": "42668956"
        },
        "2018-07-09": {
            "1. open": "260.1001",
            "2. high": "261.8001",
            "3. low": "258.4001",
            "4. close": "259.9001",
            "5. volume": "16361127"
        },
        "2018-07-06": {
            "1. open": "259.8001",
            "2. high": "260.9001",
            "3. low": "258.9001",
            "4. close": "260.1001",
            "5. volume": "11157589"
        },
        "2018-07-05": {
            "1. open": "257.5001",
            "2. high": "259.8001",
            "3. low": "255.6001",
            "4. close": "259.5001",
            "5. volume": "20491202"
        },
        "2018-07-04": {
            "1. open": "258.0001",
            "2. high": "259.1001",
            "3. low": "256.8001",
            "4. close": "257.2001",
            "5. volume": "18893087"
        },
        "2018-07-03": {
            "1. open": "257.5001",
            "2. high": "258.6001",
            "3. low": "255.7001",
            "4. close": "258.6001",
            "5. volume": "20070610"
        },
        "2018-07-02": {
            "1. open": "256.0001",
            "2. high": "258.5001",
            "3. low": "255.0001",
            "4. close": "256.1001",
            "5. volume": "35115592"
        },
        "2018-06-29": {
            "1. open": "258.5001",
            "2. high": "261.1001",
            "3. low": "256.7001",
            "4. close": "256.7001",
            "5. volume": "20496310"
        },
        "2018-06-28": {
            "1. open": "254.8001",
            "2. high": "257.7001",
            "3. low": "254.6981",
            "4. close": "257.1001",
            "5. volume": "21239457"
        },
        "2018-06-27": {
            "1. open": "257.3001",
            "2. high": "258.0001",
            "3. low": "255.3001",
            "4. close": "256.8001",
            "5. volume": "24523572"
        },
        "2018-06-26": {
            "1. open": "262.0001",
            "2. high": "262.3001",
            "3. low": "255.9001",
            "4. close": "257.2001",
            "5. volume": "32015579"
        },
        "2018-06-25": {
            "1. open": "261.5001",
            "2. high": "262.5001",
            "3. low": "257.9001",
            "4. close": "261.1001",
            "5. volume": "23159756"
        },
        "2018-06-22": {
            "1. open": "255.8001",
            "2. high": "262.3506",
            "3. low": "255.4001",
            "4. close": "261.7001",
            "5. volume": "23402031"
        },
        "2018-06-21": {
            "1. open": "260.9001",
            "2. high": "261.3001",
            "3. low": "255.3001",
            "4. close": "256.0001",
            "5. volume": "22962373"
        },
        "2018-06-20": {
            "1. open": "257.2001",
            "2. high": "260.5001",
            "3. low": "256.0001",
            "4. close": "259.4001",
            "5. volume": "27978915"
        },
        "2018-06-19": {
            "1. open": "255.0001",
            "2. high": "257.9001",
            "3. low": "254.0001",
            "4. close": "256.0001",
            "5. volume": "28226126"
        },
        "2018-06-18": {
            "1. open": "257.3001",
            "2. high": "257.5001",
            "3. low": "254.8001",
            "4. close": "256.3001",
            "5. volume": "20436019"
        },
        "2018-06-15": {
            "1. open": "250.9001",
            "2. high": "260.7001",
            "3. low": "250.0656",
            "4. close": "254.8001",
            "5. volume": "69398733"
        },
        "2018-06-14": {
            "1. open": "248.0001",
            "2. high": "251.0001",
            "3. low": "246.9451",
            "4. close": "249.8001",
            "5. volume": "36429022"
        },
        "2018-06-13": {
            "1. open": "249.1001",
            "2. high": "250.6476",
            "3. low": "248.5001",
            "4. close": "248.8001",
            "5. volume": "18513462"
        },
        "2018-06-12": {
            "1. open": "249.4001",
            "2. high": "249.8001",
            "3. low": "247.3001",
            "4. close": "249.5001",
            "5. volume": "23383959"
        },
        "2018-06-11": {
            "1. open": "248.3001",
            "2. high": "250.8884",
            "3. low": "246.2001",
            "4. close": "249.1001",
            "5. volume": "30164945"
        },
        "2018-06-08": {
            "1. open": "247.0001",
            "2. high": "248.0001",
            "3. low": "243.0001",
            "4. close": "247.9001",
            "5. volume": "34624228"
        },
        "2018-06-07": {
            "1. open": "250.0001",
            "2. high": "250.0001",
            "3. low": "246.1001",
            "4. close": "247.9001",
            "5. volume": "29170449"
        },
        "2018-06-06": {
            "1. open": "247.6001",
            "2. high": "248.4001",
            "3. low": "246.1501",
            "4. close": "246.9001",
            "5. volume": "18023333"
        },
        "2018-06-05": {
            "1. open": "245.8001",
            "2. high": "247.7001",
            "3. low": "244.9001",
            "4. close": "247.2001",
            "5. volume": "16311003"
        },
        "2018-06-04": {
            "1. open": "246.5001",
            "2. high": "248.0001",
            "3. low": "245.9001",
            "4. close": "247.2001",
            "5. volume": "15746909"
        },
        "2018-06-01": {
            "1. open": "247.2001",
            "2. high": "249.6001",
            "3. low": "245.7001",
            "4. close": "245.9001",
            "5. volume": "17522348"
        },
        "2018-05-31": {
            "1. open": "246.6001",
            "2. high": "249.7001",
            "3. low": "245.3001",
            "4. close": "245.7001",
            "5. volume": "51012642"
        },
        "2018-05-30": {
            "1. open": "245.6001",
            "2. high": "246.0001",
            "3. low": "243.9102",
            "4. close": "244.6001",
            "5. volume": "23757539"
        },
        "2018-05-29": {
            "1. open": "244.4001",
            "2. high": "246.1001",
            "3. low": "242.6001",
            "4. close": "245.5001",
            "5. volume": "23561307"
        },
        "2018-05-25": {
            "1. open": "247.3001",
            "2. high": "248.6001",
            "3. low": "243.0001",
            "4. close": "245.8001",
            "5. volume": "52410424"
        },
        "2018-05-24": {
            "1. open": "246.9001",
            "2. high": "247.5001",
            "3. low": "244.4001",
            "4. close": "245.6001",
            "5. volume": "19448750"
        },
        "2018-05-23": {
            "1. open": "248.0001",
            "2. high": "249.4001",
            "3. low": "245.4001",
            "4. close": "246.3001",
            "5. volume": "24280226"
        },
        "2018-05-22": {
            "1. open": "249.8001",
            "2. high": "251.2051",
            "3. low": "247.5001",
            "4. close": "247.5001",
            "5. volume": "21884101"
        },
        "2018-05-21": {
            "1. open": "248.0001",
            "2. high": "250.5001",
            "3. low": "247.3001",
            "4. close": "250.4001",
            "5. volume": "31165837"
        },
        "2018-05-18": {
            "1. open": "247.8001",
            "2. high": "248.3001",
            "3. low": "243.9001",
            "4. close": "245.8001",
            "5. volume": "42936172"
        },
        "2018-05-17": {
            "1. open": "245.1001",
            "2. high": "248.7501",
            "3. low": "244.9001",
            "4. close": "247.6001",
            "5. volume": "25323948"
        },
        "2018-05-16": {
            "1. open": "246.8001",
            "2. high": "247.7698",
            "3. low": "246.2001",
            "4. close": "246.6001",
            "5. volume": "29869997"
        },
        "2018-05-15": {
            "1. open": "246.0001",
            "2. high": "248.4001",
            "3. low": "244.1001",
            "4. close": "246.9001",
            "5. volume": "32455523"
        },
        "2018-05-14": {
            "1. open": "246.6001",
            "2. high": "247.6001",
            "3. low": "243.2001",
            "4. close": "245.8001",
            "5. volume": "27689567"
        },
        "2018-05-11": {
            "1. open": "243.9001",
            "2. high": "246.9001",
            "3. low": "243.2001",
            "4. close": "246.6001",
            "5. volume": "28279134"
        },
        "2018-05-10": {
            "1. open": "242.0001",
            "2. high": "244.9001",
            "3. low": "242.0001",
            "4. close": "244.2001",
            "5. volume": "23041375"
        },
        "2018-05-09": {
            "1. open": "239.8001",
            "2. high": "242.0001",
            "3. low": "239.6001",
            "4. close": "241.8001",
            "5. volume": "31236458"
        },
        "2018-05-08": {
            "1. open": "241.5001",
            "2. high": "242.3001",
            "3. low": "238.1001",
            "4. close": "239.9001",
            "5. volume": "47022172"
        },
        "2018-05-04": {
            "1. open": "239.4001",
            "2. high": "241.3001",
            "3. low": "238.6001",
            "4. close": "240.7001",
            "5. volume": "38708004"
        },
        "2018-05-03": {
            "1. open": "236.5001",
            "2. high": "240.0001",
            "3. low": "236.5001",
            "4. close": "239.1001",
            "5. volume": "28769897"
        },
        "2018-05-02": {
            "1. open": "237.3001",
            "2. high": "238.1501",
            "3. low": "234.6001",
            "4. close": "236.6001",
            "5. volume": "32496113"
        },
        "2018-05-01": {
            "1. open": "234.5001",
            "2. high": "236.7001",
            "3. low": "234.1001",
            "4. close": "235.0001",
            "5. volume": "19881359"
        },
        "2018-04-30": {
            "1. open": "233.0001",
            "2. high": "239.5001",
            "3. low": "227.2001",
            "4. close": "235.9001",
            "5. volume": "74105149"
        },
        "2018-04-27": {
            "1. open": "238.0001",
            "2. high": "238.3001",
            "3. low": "235.7001",
            "4. close": "238.1001",
            "5. volume": "38396169"
        },
        "2018-04-26": {
            "1. open": "239.8001",
            "2. high": "240.3001",
            "3. low": "237.1001",
            "4. close": "237.5001",
            "5. volume": "25838669"
        },
        "2018-04-25": {
            "1. open": "237.6001",
            "2. high": "239.8531",
            "3. low": "237.1001",
            "4. close": "239.4001",
            "5. volume": "25236767"
        },
        "2018-04-24": {
            "1. open": "239.6001",
            "2. high": "242.0001",
            "3. low": "237.2001",
            "4. close": "238.4001",
            "5. volume": "29367670"
        },
        "2018-04-23": {
            "1. open": "239.2001",
            "2. high": "241.3001",
            "3. low": "238.8001",
            "4. close": "239.8001",
            "5. volume": "34675886"
        },
        "2018-04-20": {
            "1. open": "241.0001",
            "2. high": "242.1001",
            "3. low": "238.1001",
            "4. close": "239.4001",
            "5. volume": "23342142"
        },
        "2018-04-19": {
            "1. open": "240.8001",
            "2. high": "242.7001",
            "3. low": "237.5001",
            "4. close": "239.7001",
            "5. volume": "34462176"
        },
        "2018-04-18": {
            "1. open": "235.3001",
            "2. high": "241.0001",
            "3. low": "234.7001",
            "4. close": "239.3001",
            "5. volume": "42495399"
        },
        "2018-04-17": {
            "1. open": "234.5001",
            "2. high": "238.9001",
            "3. low": "233.6001",
            "4. close": "235.9001",
            "5. volume": "39904908"
        },
        "2018-04-16": {
            "1. open": "234.5001",
            "2. high": "235.8001",
            "3. low": "232.2301",
            "4. close": "233.7001",
            "5. volume": "50384906"
        },
        "2018-04-13": {
            "1. open": "235.6001",
            "2. high": "236.9001",
            "3. low": "230.7001",
            "4. close": "233.6001",
            "5. volume": "38621341"
        },
        "2018-04-12": {
            "1. open": "230.9001",
            "2. high": "234.1501",
            "3. low": "227.5001",
            "4. close": "233.2001",
            "5. volume": "59553585"
        },
        "2018-04-11": {
            "1. open": "216.0001",
            "2. high": "225.7001",
            "3. low": "214.8001",
            "4. close": "225.4001",
            "5. volume": "101025762"
        },
        "2018-04-10": {
            "1. open": "207.0001",
            "2. high": "210.3001",
            "3. low": "206.3051",
            "4. close": "210.3001",
            "5. volume": "53261846"
        },
        "2018-04-09": {
            "1. open": "205.0001",
            "2. high": "206.5797",
            "3. low": "204.9001",
            "4. close": "205.6001",
            "5. volume": "20750687"
        },
        "2018-04-06": {
            "1. open": "206.0001",
            "2. high": "206.0001",
            "3. low": "203.2001",
            "4. close": "204.7001",
            "5. volume": "24641884"
        },
        "2018-04-05": {
            "1. open": "203.5001",
            "2. high": "204.2001",
            "3. low": "201.3001",
            "4. close": "202.9001",
            "5. volume": "27462315"
        },
        "2018-04-04": {
            "1. open": "203.3001",
            "2. high": "205.1001",
            "3. low": "199.9501",
            "4. close": "200.8001",
            "5. volume": "30488818"
        },
        "2018-04-03": {
            "1. open": "203.9001",
            "2. high": "205.2001",
            "3. low": "202.8001",
            "4. close": "203.5001",
            "5. volume": "26095873"
        },
        "2018-03-29": {
            "1. open": "205.5001",
            "2. high": "207.8001",
            "3. low": "205.4001",
            "4. close": "205.9001",
            "5. volume": "21862557"
        },
        "2018-03-28": {
            "1. open": "203.8001",
            "2. high": "205.6001",
            "3. low": "202.8001",
            "4. close": "205.6001",
            "5. volume": "22565955"
        },
        "2018-03-27": {
            "1. open": "205.8001",
            "2. high": "206.8001",
            "3. low": "204.6001",
            "4. close": "205.5001",
            "5. volume": "20250303"
        },
        "2018-03-26": {
            "1. open": "203.3001",
            "2. high": "204.6001",
            "3. low": "202.3001",
            "4. close": "202.7001",
            "5. volume": "30031839"
        },
        "2018-03-23": {
            "1. open": "201.3001",
            "2. high": "203.0551",
            "3. low": "200.5001",
            "4. close": "202.9001",
            "5. volume": "24950803"
        },
        "2018-03-22": {
            "1. open": "204.4001",
            "2. high": "205.6001",
            "3. low": "201.6361",
            "4. close": "202.6001",
            "5. volume": "29023135"
        },
        "2018-03-21": {
            "1. open": "206.4001",
            "2. high": "207.0001",
            "3. low": "205.0001",
            "4. close": "205.8001",
            "5. volume": "34294728"
        },
        "2018-03-20": {
            "1. open": "206.6001",
            "2. high": "207.7001",
            "3. low": "206.3001",
            "4. close": "206.9001",
            "5. volume": "32789051"
        },
        "2018-03-19": {
            "1. open": "209.7001",
            "2. high": "209.9860",
            "3. low": "205.6001",
            "4. close": "206.6001",
            "5. volume": "26923666"
        },
        "2018-03-16": {
            "1. open": "209.0001",
            "2. high": "212.5001",
            "3. low": "208.3121",
            "4. close": "209.8001",
            "5. volume": "97467130"
        },
        "2018-03-15": {
            "1. open": "213.9001",
            "2. high": "217.3052",
            "3. low": "213.0001",
            "4. close": "214.0001",
            "5. volume": "53299186"
        },
        "2018-03-14": {
            "1. open": "211.2001",
            "2. high": "212.7701",
            "3. low": "209.5001",
            "4. close": "210.3001",
            "5. volume": "23883695"
        },
        "2018-03-13": {
            "1. open": "211.4001",
            "2. high": "212.5001",
            "3. low": "209.8001",
            "4. close": "211.0001",
            "5. volume": "29855376"
        },
        "2018-03-12": {
            "1. open": "213.3001",
            "2. high": "213.5001",
            "3. low": "210.0001",
            "4. close": "211.8001",
            "5. volume": "56381722"
        },
        "2018-03-09": {
            "1. open": "212.0001",
            "2. high": "213.5001",
            "3. low": "209.6001",
            "4. close": "212.7001",
            "5. volume": "28620149"
        },
        "2018-03-08": {
            "1. open": "211.6001",
            "2. high": "213.0001",
            "3. low": "209.3001",
            "4. close": "209.9001",
            "5. volume": "22079111"
        },
        "2018-03-07": {
            "1. open": "211.7001",
            "2. high": "215.9001",
            "3. low": "210.1001",
            "4. close": "211.3001",
            "5. volume": "74425397"
        },
        "2018-03-06": {
            "1. open": "205.5001",
            "2. high": "212.5051",
            "3. low": "205.0253",
            "4. close": "211.0001",
            "5. volume": "60687510"
        },
        "2018-03-05": {
            "1. open": "204.6001",
            "2. high": "206.4001",
            "3. low": "201.5961",
            "4. close": "204.0001",
            "5. volume": "41298899"
        },
        "2018-03-02": {
            "1. open": "208.1001",
            "2. high": "209.1001",
            "3. low": "202.0001",
            "4. close": "202.0001",
            "5. volume": "195599626"
        },
        "2018-03-01": {
            "1. open": "209.9001",
            "2. high": "210.5001",
            "3. low": "207.5001",
            "4. close": "208.6001",
            "5. volume": "56356737"
        },
        "2018-02-28": {
            "1. open": "206.1001",
            "2. high": "215.0001",
            "3. low": "205.6001",
            "4. close": "210.8001",
            "5. volume": "66485342"
        },
        "2018-02-27": {
            "1. open": "206.1001",
            "2. high": "208.4001",
            "3. low": "206.1001",
            "4. close": "207.1001",
            "5. volume": "26194705"
        },
        "2018-02-26": {
            "1. open": "205.3001",
            "2. high": "207.3001",
            "3. low": "204.7001",
            "4. close": "206.0001",
            "5. volume": "21141365"
        },
        "2018-02-23": {
            "1. open": "206.8001",
            "2. high": "207.2001",
            "3. low": "204.8001",
            "4. close": "205.4001",
            "5. volume": "14744705"
        },
        "2018-02-22": {
            "1. open": "206.2001",
            "2. high": "208.1001",
            "3. low": "204.7001",
            "4. close": "206.3001",
            "5. volume": "21800047"
        },
        "2018-02-21": {
            "1. open": "206.0001",
            "2. high": "208.1001",
            "3. low": "205.2001",
            "4. close": "207.3001",
            "5. volume": "18188118"
        },
        "2018-02-20": {
            "1. open": "206.6001",
            "2. high": "207.4001",
            "3. low": "205.2001",
            "4. close": "206.5001",
            "5. volume": "16558503"
        },
        "2018-02-19": {
            "1. open": "205.2001",
            "2. high": "207.6001",
            "3. low": "204.4001",
            "4. close": "206.0001",
            "5. volume": "15838503"
        },
        "2018-02-16": {
            "1. open": "204.4001",
            "2. high": "206.0001",
            "3. low": "202.9001",
            "4. close": "204.6001",
            "5. volume": "20125787"
        },
        "2018-02-15": {
            "1. open": "202.6001",
            "2. high": "204.9001",
            "3. low": "202.6001",
            "4. close": "203.7001",
            "5. volume": "19785271"
        },
        "2018-02-14": {
            "1. open": "204.0001",
            "2. high": "204.5942",
            "3. low": "200.8001",
            "4. close": "202.2001",
            "5. volume": "16835198"
        },
        "2018-02-13": {
            "1. open": "201.4001",
            "2. high": "203.8001",
            "3. low": "201.4001",
            "4. close": "203.1001",
            "5. volume": "15699351"
        },
        "2018-02-12": {
            "1. open": "199.4501",
            "2. high": "202.6001",
            "3. low": "199.1501",
            "4. close": "201.6001",
            "5. volume": "16233090"
        },
        "2018-02-09": {
            "1. open": "201.8001",
            "2. high": "204.7001",
            "3. low": "198.4501",
            "4. close": "199.3001",
            "5. volume": "19389650"
        },
        "2018-02-08": {
            "1. open": "201.4001",
            "2. high": "204.6001",
            "3. low": "200.4001",
            "4. close": "202.4001",
            "5. volume": "17184044"
        },
        "2018-02-07": {
            "1. open": "197.0001",
            "2. high": "203.4001",
            "3. low": "194.0001",
            "4. close": "202.5001",
            "5. volume": "33797516"
        },
        "2018-02-06": {
            "1. open": "194.0001",
            "2. high": "200.7001",
            "3. low": "190.0501",
            "4. close": "199.9001",
            "5. volume": "23861757"
        },
        "2018-02-05": {
            "1. open": "200.8001",
            "2. high": "202.1001",
            "3. low": "198.0001",
            "4. close": "198.7501",
            "5. volume": "26493388"
        },
        "2018-02-02": {
            "1. open": "205.7001",
            "2. high": "206.2001",
            "3. low": "201.5001",
            "4. close": "202.2001",
            "5. volume": "16387662"
        },
        "2018-02-01": {
            "1. open": "209.9001",
            "2. high": "210.1001",
            "3. low": "205.9001",
            "4. close": "206.3001",
            "5. volume": "16064426"
        },
        "2018-01-31": {
            "1. open": "209.9001",
            "2. high": "210.5001",
            "3. low": "207.7601",
            "4. close": "209.0001",
            "5. volume": "17456893"
        },
        "2018-01-30": {
            "1. open": "209.9001",
            "2. high": "211.7001",
            "3. low": "207.7001",
            "4. close": "209.4001",
            "5. volume": "19277986"
        },
        "2018-01-29": {
            "1. open": "211.6001",
            "2. high": "211.7001",
            "3. low": "210.3001",
            "4. close": "210.8001",
            "5. volume": "12046789"
        },
        "2018-01-26": {
            "1. open": "209.7001",
            "2. high": "213.0001",
            "3. low": "209.2001",
            "4. close": "211.5001",
            "5. volume": "11508321"
        },
        "2018-01-25": {
            "1. open": "208.9001",
            "2. high": "209.9901",
            "3. low": "207.6201",
            "4. close": "209.7001",
            "5. volume": "10552702"
        },
        "2018-01-24": {
            "1. open": "208.8001",
            "2. high": "210.5001",
            "3. low": "208.2001",
            "4. close": "208.9001",
            "5. volume": "14527172"
        },
        "2018-01-23": {
            "1. open": "207.5001",
            "2. high": "210.7001",
            "3. low": "206.6001",
            "4. close": "209.6001",
            "5. volume": "17407772"
        },
        "2018-01-22": {
            "1. open": "207.4001",
            "2. high": "208.2001",
            "3. low": "206.2001",
            "4. close": "207.0001",
            "5. volume": "14130967"
        },
        "2018-01-19": {
            "1. open": "209.7001",
            "2. high": "209.9001",
            "3. low": "207.4001",
            "4. close": "207.8001",
            "5. volume": "15292402"
        },
        "2018-01-18": {
            "1. open": "211.4001",
            "2. high": "212.6001",
            "3. low": "209.5001",
            "4. close": "209.7001",
            "5. volume": "12696352"
        },
        "2018-01-17": {
            "1. open": "213.0001",
            "2. high": "214.2801",
            "3. low": "211.4001",
            "4. close": "212.0001",
            "5. volume": "18704063"
        },
        "2018-01-16": {
            "1. open": "208.5001",
            "2. high": "212.2001",
            "3. low": "207.2001",
            "4. close": "211.8001",
            "5. volume": "24553920"
        },
        "2018-01-15": {
            "1. open": "204.8001",
            "2. high": "208.2001",
            "3. low": "204.1001",
            "4. close": "207.9001",
            "5. volume": "17239307"
        },
        "2018-01-12": {
            "1. open": "201.7001",
            "2. high": "205.5001",
            "3. low": "200.7001",
            "4. close": "204.9001",
            "5. volume": "21788797"
        },
        "2018-01-11": {
            "1. open": "203.0001",
            "2. high": "206.7001",
            "3. low": "200.6001",
            "4. close": "202.3001",
            "5. volume": "41671068"
        },
        "2018-01-10": {
            "1. open": "215.8001",
            "2. high": "216.8001",
            "3. low": "211.1001",
            "4. close": "211.9001",
            "5. volume": "18560269"
        },
        "2018-01-09": {
            "1. open": "216.4001",
            "2. high": "217.1001",
            "3. low": "209.7001",
            "4. close": "214.4001",
            "5. volume": "26006780"
        },
        "2018-01-08": {
            "1. open": "208.7001",
            "2. high": "215.1001",
            "3. low": "208.7001",
            "4. close": "214.3001",
            "5. volume": "22560389"
        },
        "2018-01-05": {
            "1. open": "211.1001",
            "2. high": "212.1001",
            "3. low": "208.9001",
            "4. close": "209.7001",
            "5. volume": "18046448"
        },
        "2018-01-04": {
            "1. open": "210.4001",
            "2. high": "211.3001",
            "3. low": "209.3001",
            "4. close": "211.2001",
            "5. volume": "17666103"
        },
        "2018-01-03": {
            "1. open": "208.5001",
            "2. high": "209.7001",
            "3. low": "207.2001",
            "4. close": "209.6001",
            "5. volume": "12062657"
        },
        "2018-01-02": {
            "1. open": "209.0001",
            "2. high": "209.7001",
            "3. low": "207.4001",
            "4. close": "208.5001",
            "5. volume": "10635123"
        },
        "2017-12-29": {
            "1. open": "209.0001",
            "2. high": "210.2501",
            "3. low": "207.5001",
            "4. close": "209.2501",
            "5. volume": "6339896"
        },
        "2017-12-28": {
            "1. open": "209.2501",
            "2. high": "210.0501",
            "3. low": "207.8001",
            "4. close": "208.4001",
            "5. volume": "7499986"
        },
        "2017-12-27": {
            "1. open": "207.3501",
            "2. high": "210.0606",
            "3. low": "207.3001",
            "4. close": "209.1001",
            "5. volume": "10968392"
        },
        "2017-12-22": {
            "1. open": "207.3501",
            "2. high": "209.3501",
            "3. low": "206.7501",
            "4. close": "206.7501",
            "5. volume": "4424889"
        },
        "2017-12-21": {
            "1. open": "206.1501",
            "2. high": "209.7001",
            "3. low": "205.9001",
            "4. close": "207.5001",
            "5. volume": "22569356"
        },
        "2017-12-20": {
            "1. open": "206.4001",
            "2. high": "207.6501",
            "3. low": "205.5131",
            "4. close": "206.1501",
            "5. volume": "18235400"
        },
        "2017-12-19": {
            "1. open": "206.0501",
            "2. high": "207.1501",
            "3. low": "205.4501",
            "4. close": "206.0001",
            "5. volume": "13160594"
        },
        "2017-12-18": {
            "1. open": "207.0001",
            "2. high": "208.4001",
            "3. low": "205.0551",
            "4. close": "206.0501",
            "5. volume": "12827894"
        },
        "2017-12-15": {
            "1. open": "206.9001",
            "2. high": "207.3001",
            "3. low": "205.0251",
            "4. close": "207.3001",
            "5. volume": "25145662"
        },
        "2017-12-14": {
            "1. open": "208.4501",
            "2. high": "208.4501",
            "3. low": "205.5001",
            "4. close": "206.9501",
            "5. volume": "19018542"
        },
        "2017-12-13": {
            "1. open": "205.2501",
            "2. high": "210.0359",
            "3. low": "205.2501",
            "4. close": "208.4001",
            "5. volume": "32691711"
        },
        "2017-12-12": {
            "1. open": "205.8001",
            "2. high": "209.0001",
            "3. low": "204.1001",
            "4. close": "205.6501",
            "5. volume": "22606194"
        },
        "2017-12-11": {
            "1. open": "204.5501",
            "2. high": "206.7001",
            "3. low": "204.2501",
            "4. close": "205.5001",
            "5. volume": "15690027"
        },
        "2017-12-08": {
            "1. open": "204.2501",
            "2. high": "205.9501",
            "3. low": "202.9001",
            "4. close": "204.5501",
            "5. volume": "16981946"
        },
        "2017-12-07": {
            "1. open": "203.8001",
            "2. high": "205.4501",
            "3. low": "202.0001",
            "4. close": "203.6501",
            "5. volume": "20510346"
        },
        "2017-12-06": {
            "1. open": "201.0001",
            "2. high": "206.2001",
            "3. low": "200.0001",
            "4. close": "203.4001",
            "5. volume": "27553451"
        },
        "2017-12-05": {
            "1. open": "199.9501",
            "2. high": "204.7001",
            "3. low": "199.7501",
            "4. close": "201.0001",
            "5. volume": "42950774"
        },
        "2017-12-04": {
            "1. open": "196.9001",
            "2. high": "196.9001",
            "3. low": "194.3501",
            "4. close": "195.1501",
            "5. volume": "15985527"
        },
        "2017-12-01": {
            "1. open": "194.5001",
            "2. high": "196.5001",
            "3. low": "193.8001",
            "4. close": "195.5001",
            "5. volume": "16945203"
        },
        "2017-11-30": {
            "1. open": "196.6001",
            "2. high": "199.0001",
            "3. low": "194.0501",
            "4. close": "194.0501",
            "5. volume": "29463418"
        },
        "2017-11-29": {
            "1. open": "194.0001",
            "2. high": "199.0001",
            "3. low": "193.7001",
            "4. close": "198.0001",
            "5. volume": "23649546"
        },
        "2017-11-28": {
            "1. open": "193.1501",
            "2. high": "195.9001",
            "3. low": "192.3001",
            "4. close": "195.2001",
            "5. volume": "18634061"
        },
        "2017-11-27": {
            "1. open": "192.1001",
            "2. high": "193.1501",
            "3. low": "190.3501",
            "4. close": "192.8501",
            "5. volume": "14329859"
        },
        "2017-11-24": {
            "1. open": "194.0001",
            "2. high": "194.4501",
            "3. low": "192.2001",
            "4. close": "192.6001",
            "5. volume": "10693189"
        },
        "2017-11-23": {
            "1. open": "194.2001",
            "2. high": "194.8001",
            "3. low": "193.2501",
            "4. close": "194.0501",
            "5. volume": "16377682"
        },
        "2017-11-22": {
            "1. open": "188.5501",
            "2. high": "195.2501",
            "3. low": "188.4501",
            "4. close": "194.4001",
            "5. volume": "33643190"
        },
        "2017-11-21": {
            "1. open": "187.4501",
            "2. high": "189.5001",
            "3. low": "186.1139",
            "4. close": "189.0001",
            "5. volume": "20826287"
        },
        "2017-11-20": {
            "1. open": "183.8000",
            "2. high": "188.3001",
            "3. low": "183.6500",
            "4. close": "187.0001",
            "5. volume": "21562849"
        },
        "2017-11-17": {
            "1. open": "183.6000",
            "2. high": "184.7001",
            "3. low": "181.6500",
            "4. close": "184.7001",
            "5. volume": "15539917"
        },
        "2017-11-16": {
            "1. open": "184.5501",
            "2. high": "186.1001",
            "3. low": "183.7500",
            "4. close": "184.3500",
            "5. volume": "17690253"
        },
        "2017-11-15": {
            "1. open": "187.8001",
            "2. high": "190.1951",
            "3. low": "183.4500",
            "4. close": "183.6500",
            "5. volume": "48725994"
        },
        "2017-11-14": {
            "1. open": "180.5000",
            "2. high": "190.7900",
            "3. low": "179.8500",
            "4. close": "188.0501",
            "5. volume": "107382368"
        },
        "2017-11-13": {
            "1. open": "177.2000",
            "2. high": "177.2500",
            "3. low": "175.5000",
            "4. close": "177.0000",
            "5. volume": "22792083"
        },
        "2017-11-10": {
            "1. open": "176.4500",
            "2. high": "177.8338",
            "3. low": "175.2000",
            "4. close": "176.6000",
            "5. volume": "12329262"
        },
        "2017-11-09": {
            "1. open": "176.3500",
            "2. high": "177.7000",
            "3. low": "175.2000",
            "4. close": "176.8000",
            "5. volume": "27747183"
        },
        "2017-11-08": {
            "1. open": "175.7500",
            "2. high": "176.8500",
            "3. low": "175.4000",
            "4. close": "176.8500",
            "5. volume": "14524101"
        },
        "2017-11-07": {
            "1. open": "177.0500",
            "2. high": "177.6500",
            "3. low": "175.9500",
            "4. close": "176.0000",
            "5. volume": "18018894"
        },
        "2017-11-06": {
            "1. open": "178.3000",
            "2. high": "179.5500",
            "3. low": "176.1000",
            "4. close": "176.5500",
            "5. volume": "20437186"
        },
        "2017-11-03": {
            "1. open": "179.3500",
            "2. high": "180.0000",
            "3. low": "178.6500",
            "4. close": "179.1000",
            "5. volume": "13456069"
        },
        "2017-11-02": {
            "1. open": "177.8000",
            "2. high": "181.2500",
            "3. low": "177.4000",
            "4. close": "179.6000",
            "5. volume": "22716160"
        },
        "2017-11-01": {
            "1. open": "181.8000",
            "2. high": "182.0500",
            "3. low": "177.3500",
            "4. close": "178.4500",
            "5. volume": "39035522"
        },
        "2017-10-31": {
            "1. open": "181.4500",
            "2. high": "183.2000",
            "3. low": "180.4500",
            "4. close": "181.4000",
            "5. volume": "16145664"
        },
        "2017-10-30": {
            "1. open": "185.0001",
            "2. high": "185.9001",
            "3. low": "181.1026",
            "4. close": "181.9000",
            "5. volume": "20137661"
        },
        "2017-10-27": {
            "1. open": "185.6501",
            "2. high": "186.6001",
            "3. low": "185.1001",
            "4. close": "185.5001",
            "5. volume": "17704037"
        },
        "2017-10-26": {
            "1. open": "185.5501",
            "2. high": "186.4501",
            "3. low": "184.6001",
            "4. close": "186.1501",
            "5. volume": "10911534"
        },
        "2017-10-25": {
            "1. open": "186.5501",
            "2. high": "187.0896",
            "3. low": "185.0001",
            "4. close": "185.5501",
            "5. volume": "13496026"
        },
        "2017-10-24": {
            "1. open": "186.8501",
            "2. high": "188.3001",
            "3. low": "186.4501",
            "4. close": "186.8001",
            "5. volume": "11933476"
        },
        "2017-10-23": {
            "1. open": "189.1001",
            "2. high": "189.9501",
            "3. low": "186.8501",
            "4. close": "187.5001",
            "5. volume": "11347860"
        },
        "2017-10-20": {
            "1. open": "187.3501",
            "2. high": "189.3501",
            "3. low": "187.3501",
            "4. close": "188.9001",
            "5. volume": "20031310"
        },
        "2017-10-19": {
            "1. open": "185.6501",
            "2. high": "188.1501",
            "3. low": "185.4501",
            "4. close": "187.3501",
            "5. volume": "21059569"
        },
        "2017-10-18": {
            "1. open": "186.3001",
            "2. high": "187.4001",
            "3. low": "185.6501",
            "4. close": "187.1501",
            "5. volume": "10786173"
        },
        "2017-10-17": {
            "1. open": "186.5001",
            "2. high": "187.5562",
            "3. low": "185.4751",
            "4. close": "186.0501",
            "5. volume": "18254292"
        },
        "2017-10-16": {
            "1. open": "186.2001",
            "2. high": "187.4501",
            "3. low": "185.8001",
            "4. close": "186.1501",
            "5. volume": "16454712"
        },
        "2017-10-13": {
            "1. open": "185.5001",
            "2. high": "187.3501",
            "3. low": "185.5001",
            "4. close": "186.0001",
            "5. volume": "12965919"
        },
        "2017-10-12": {
            "1. open": "186.0501",
            "2. high": "187.2501",
            "3. low": "185.4001",
            "4. close": "185.6001",
            "5. volume": "18343890"
        },
        "2017-10-11": {
            "1. open": "187.4501",
            "2. high": "188.7945",
            "3. low": "186.3501",
            "4. close": "187.2001",
            "5. volume": "23273904"
        },
        "2017-10-10": {
            "1. open": "185.8001",
            "2. high": "187.8501",
            "3. low": "185.2001",
            "4. close": "187.3501",
            "5. volume": "16845040"
        },
        "2017-10-09": {
            "1. open": "188.7501",
            "2. high": "188.9001",
            "3. low": "185.6721",
            "4. close": "186.3501",
            "5. volume": "14773736"
        },
        "2017-10-06": {
            "1. open": "186.9001",
            "2. high": "189.7001",
            "3. low": "186.1001",
            "4. close": "188.4001",
            "5. volume": "17686170"
        },
        "2017-10-05": {
            "1. open": "183.4500",
            "2. high": "193.1035",
            "3. low": "183.4500",
            "4. close": "186.6001",
            "5. volume": "37617313"
        },
        "2017-10-04": {
            "1. open": "194.0001",
            "2. high": "194.4201",
            "3. low": "182.3500",
            "4. close": "183.9500",
            "5. volume": "74823329"
        },
        "2017-10-03": {
            "1. open": "185.9501",
            "2. high": "190.6501",
            "3. low": "185.4501",
            "4. close": "190.0501",
            "5. volume": "27837529"
        },
        "2017-10-02": {
            "1. open": "187.2501",
            "2. high": "189.2001",
            "3. low": "186.4501",
            "4. close": "186.6501",
            "5. volume": "36364151"
        },
        "2017-09-29": {
            "1. open": "185.4501",
            "2. high": "187.8501",
            "3. low": "184.5501",
            "4. close": "187.1501",
            "5. volume": "24279453"
        },
        "2017-09-28": {
            "1. open": "187.2001",
            "2. high": "187.8554",
            "3. low": "184.0000",
            "4. close": "185.0501",
            "5. volume": "19131600"
        },
        "2017-09-27": {
            "1. open": "184.8501",
            "2. high": "188.1001",
            "3. low": "182.9339",
            "4. close": "187.2001",
            "5. volume": "18464483"
        },
        "2017-09-26": {
            "1. open": "182.7500",
            "2. high": "185.1001",
            "3. low": "182.4500",
            "4. close": "184.7001",
            "5. volume": "16521944"
        },
        "2017-09-25": {
            "1. open": "182.8000",
            "2. high": "185.0001",
            "3. low": "182.5360",
            "4. close": "182.9500",
            "5. volume": "19144662"
        },
        "2017-09-22": {
            "1. open": "182.8500",
            "2. high": "186.0001",
            "3. low": "182.3000",
            "4. close": "183.8500",
            "5. volume": "8864748"
        },
        "2017-09-21": {
            "1. open": "186.0001",
            "2. high": "186.4001",
            "3. low": "182.6000",
            "4. close": "183.4000",
            "5. volume": "17598915"
        },
        "2017-09-20": {
            "1. open": "186.8001",
            "2. high": "187.6001",
            "3. low": "185.1501",
            "4. close": "186.5001",
            "5. volume": "20251185"
        },
        "2017-09-19": {
            "1. open": "182.9000",
            "2. high": "187.1501",
            "3. low": "182.5500",
            "4. close": "185.7501",
            "5. volume": "17426156"
        },
        "2017-09-18": {
            "1. open": "182.7500",
            "2. high": "184.2500",
            "3. low": "181.9500",
            "4. close": "183.8500",
            "5. volume": "11260391"
        },
        "2017-09-15": {
            "1. open": "182.9500",
            "2. high": "184.9501",
            "3. low": "181.1500",
            "4. close": "181.5000",
            "5. volume": "24786528"
        },
        "2017-09-14": {
            "1. open": "182.1000",
            "2. high": "185.0501",
            "3. low": "180.2500",
            "4. close": "183.2500",
            "5. volume": "29809183"
        },
        "2017-09-13": {
            "1. open": "182.2000",
            "2. high": "185.8971",
            "3. low": "180.7500",
            "4. close": "181.6500",
            "5. volume": "24530832"
        },
        "2017-09-12": {
            "1. open": "186.4501",
            "2. high": "188.1001",
            "3. low": "185.0131",
            "4. close": "185.0501",
            "5. volume": "14923860"
        },
        "2017-09-11": {
            "1. open": "188.3501",
            "2. high": "189.2501",
            "3. low": "185.2001",
            "4. close": "186.1501",
            "5. volume": "13670197"
        },
        "2017-09-08": {
            "1. open": "185.8001",
            "2. high": "188.7751",
            "3. low": "185.7065",
            "4. close": "187.7501",
            "5. volume": "30645383"
        },
        "2017-09-07": {
            "1. open": "185.8501",
            "2. high": "186.6501",
            "3. low": "184.8327",
            "4. close": "186.4501",
            "5. volume": "18639122"
        },
        "2017-09-06": {
            "1. open": "184.5501",
            "2. high": "186.3001",
            "3. low": "183.6000",
            "4. close": "186.0001",
            "5. volume": "15589471"
        },
        "2017-09-05": {
            "1. open": "186.2001",
            "2. high": "186.7501",
            "3. low": "183.9500",
            "4. close": "184.7001",
            "5. volume": "14929651"
        },
        "2017-09-04": {
            "1. open": "182.9500",
            "2. high": "186.6501",
            "3. low": "182.4000",
            "4. close": "185.3501",
            "5. volume": "13127263"
        },
        "2017-09-01": {
            "1. open": "180.9000",
            "2. high": "184.4000",
            "3. low": "180.8780",
            "4. close": "183.1000",
            "5. volume": "15847711"
        },
        "2017-08-31": {
            "1. open": "182.8500",
            "2. high": "182.8500",
            "3. low": "178.6000",
            "4. close": "180.9000",
            "5. volume": "21389142"
        },
        "2017-08-30": {
            "1. open": "181.7500",
            "2. high": "183.0500",
            "3. low": "180.3000",
            "4. close": "182.4000",
            "5. volume": "16181898"
        },
        "2017-08-29": {
            "1. open": "183.0500",
            "2. high": "184.1000",
            "3. low": "179.9231",
            "4. close": "180.8500",
            "5. volume": "20045985"
        },
        "2017-08-25": {
            "1. open": "183.4500",
            "2. high": "185.7501",
            "3. low": "182.4000",
            "4. close": "184.2000",
            "5. volume": "23576660"
        },
        "2017-08-24": {
            "1. open": "186.5501",
            "2. high": "189.1001",
            "3. low": "182.9502",
            "4. close": "187.4501",
            "5. volume": "28516994"
        },
        "2017-08-23": {
            "1. open": "184.9001",
            "2. high": "188.2501",
            "3. low": "183.8500",
            "4. close": "187.1001",
            "5. volume": "32807468"
        },
        "2017-08-22": {
            "1. open": "177.8500",
            "2. high": "185.1001",
            "3. low": "176.9500",
            "4. close": "184.2000",
            "5. volume": "36288342"
        },
        "2017-08-21": {
            "1. open": "175.8000",
            "2. high": "177.3000",
            "3. low": "173.7500",
            "4. close": "176.9500",
            "5. volume": "14882372"
        },
        "2017-08-18": {
            "1. open": "177.7500",
            "2. high": "179.2500",
            "3. low": "175.9500",
            "4. close": "176.5500",
            "5. volume": "27807349"
        },
        "2017-08-17": {
            "1. open": "180.4000",
            "2. high": "180.7000",
            "3. low": "177.7000",
            "4. close": "178.8500",
            "5. volume": "14291965"
        },
        "2017-08-16": {
            "1. open": "178.0000",
            "2. high": "180.9500",
            "3. low": "177.4300",
            "4. close": "180.1000",
            "5. volume": "13656045"
        },
        "2017-08-15": {
            "1. open": "177.9000",
            "2. high": "180.0000",
            "3. low": "176.6000",
            "4. close": "177.2000",
            "5. volume": "14001878"
        },
        "2017-08-14": {
            "1. open": "177.4500",
            "2. high": "177.9500",
            "3. low": "175.8000",
            "4. close": "176.2500",
            "5. volume": "11071906"
        },
        "2017-08-11": {
            "1. open": "176.1000",
            "2. high": "178.2500",
            "3. low": "175.6000",
            "4. close": "177.2000",
            "5. volume": "12248591"
        },
        "2017-08-10": {
            "1. open": "180.3500",
            "2. high": "180.4500",
            "3. low": "175.9000",
            "4. close": "177.0000",
            "5. volume": "14054545"
        },
        "2017-08-09": {
            "1. open": "179.3500",
            "2. high": "180.1500",
            "3. low": "178.2000",
            "4. close": "180.1500",
            "5. volume": "9670174"
        },
        "2017-08-08": {
            "1. open": "178.9000",
            "2. high": "180.4500",
            "3. low": "177.7500",
            "4. close": "179.4500",
            "5. volume": "8349621"
        },
        "2017-08-07": {
            "1. open": "180.1500",
            "2. high": "180.3000",
            "3. low": "177.7000",
            "4. close": "179.4500",
            "5. volume": "7280445"
        },
        "2017-08-04": {
            "1. open": "179.5500",
            "2. high": "180.6500",
            "3. low": "178.8000",
            "4. close": "180.1500",
            "5. volume": "8309808"
        },
        "2017-08-03": {
            "1. open": "178.5500",
            "2. high": "181.0000",
            "3. low": "177.8500",
            "4. close": "180.0000",
            "5. volume": "15722096"
        },
        "2017-08-02": {
            "1. open": "176.2500",
            "2. high": "178.8500",
            "3. low": "175.8500",
            "4. close": "178.2000",
            "5. volume": "14315246"
        },
        "2017-08-01": {
            "1. open": "174.1500",
            "2. high": "176.1000",
            "3. low": "174.1000",
            "4. close": "175.9500",
            "5. volume": "10448326"
        },
        "2017-07-31": {
            "1. open": "173.2000",
            "2. high": "174.7000",
            "3. low": "172.7500",
            "4. close": "174.2000",
            "5. volume": "11174515"
        },
        "2017-07-28": {
            "1. open": "174.5000",
            "2. high": "174.9000",
            "3. low": "172.9500",
            "4. close": "173.3000",
            "5. volume": "10633158"
        },
        "2017-07-27": {
            "1. open": "172.7500",
            "2. high": "176.2500",
            "3. low": "171.9500",
            "4. close": "175.7000",
            "5. volume": "11247763"
        },
        "2017-07-26": {
            "1. open": "174.2000",
            "2. high": "176.2000",
            "3. low": "173.5500",
            "4. close": "173.8000",
            "5. volume": "9886434"
        },
        "2017-07-25": {
            "1. open": "172.9500",
            "2. high": "175.4500",
            "3. low": "172.9500",
            "4. close": "174.0000",
            "5. volume": "10046397"
        },
        "2017-07-24": {
            "1. open": "174.9000",
            "2. high": "175.7500",
            "3. low": "172.2500",
            "4. close": "172.7500",
            "5. volume": "23883372"
        },
        "2017-07-21": {
            "1. open": "175.5000",
            "2. high": "176.2000",
            "3. low": "174.4000",
            "4. close": "175.2000",
            "5. volume": "10582726"
        },
        "2017-07-20": {
            "1. open": "175.0500",
            "2. high": "179.5500",
            "3. low": "174.9500",
            "4. close": "175.4000",
            "5. volume": "11947520"
        },
        "2017-07-19": {
            "1. open": "174.3500",
            "2. high": "175.8000",
            "3. low": "173.9000",
            "4. close": "174.6000",
            "5. volume": "9644437"
        },
        "2017-07-18": {
            "1. open": "173.8500",
            "2. high": "175.0500",
            "3. low": "173.5500",
            "4. close": "174.2500",
            "5. volume": "12193876"
        },
        "2017-07-17": {
            "1. open": "173.3000",
            "2. high": "174.8000",
            "3. low": "172.8000",
            "4. close": "174.4500",
            "5. volume": "8184693"
        },
        "2017-07-14": {
            "1. open": "173.3000",
            "2. high": "175.1000",
            "3. low": "172.5500",
            "4. close": "173.5000",
            "5. volume": "12399281"
        },
        "2017-07-13": {
            "1. open": "171.0000",
            "2. high": "173.7500",
            "3. low": "171.0000",
            "4. close": "172.7000",
            "5. volume": "12599144"
        },
        "2017-07-12": {
            "1. open": "171.7500",
            "2. high": "172.8000",
            "3. low": "170.2000",
            "4. close": "170.7000",
            "5. volume": "11452607"
        },
        "2017-07-11": {
            "1. open": "173.0000",
            "2. high": "174.3000",
            "3. low": "170.6500",
            "4. close": "171.0500",
            "5. volume": "9988087"
        },
        "2017-07-10": {
            "1. open": "170.5000",
            "2. high": "171.9000",
            "3. low": "170.3000",
            "4. close": "171.0500",
            "5. volume": "10580373"
        },
        "2017-07-07": {
            "1. open": "171.6000",
            "2. high": "172.3000",
            "3. low": "169.2000",
            "4. close": "170.5000",
            "5. volume": "13055760"
        },
        "2017-07-06": {
            "1. open": "173.2500",
            "2. high": "173.4000",
            "3. low": "171.0500",
            "4. close": "171.6000",
            "5. volume": "17972237"
        },
        "2017-07-05": {
            "1. open": "168.0000",
            "2. high": "174.9500",
            "3. low": "167.3000",
            "4. close": "173.4500",
            "5. volume": "30331728"
        },
        "2017-07-04": {
            "1. open": "167.9500",
            "2. high": "169.0000",
            "3. low": "166.0000",
            "4. close": "167.1000",
            "5. volume": "13280231"
        },
        "2017-07-03": {
            "1. open": "168.8000",
            "2. high": "170.4500",
            "3. low": "166.9500",
            "4. close": "167.3500",
            "5. volume": "15421906"
        },
        "2017-06-30": {
            "1. open": "172.3500",
            "2. high": "172.3500",
            "3. low": "168.5000",
            "4. close": "168.8000",
            "5. volume": "20728762"
        },
        "2017-06-29": {
            "1. open": "171.9500",
            "2. high": "173.1500",
            "3. low": "171.1500",
            "4. close": "172.0000",
            "5. volume": "20075995"
        },
        "2017-06-28": {
            "1. open": "169.0000",
            "2. high": "172.3000",
            "3. low": "169.0000",
            "4. close": "171.7500",
            "5. volume": "19595268"
        },
        "2017-06-27": {
            "1. open": "166.5000",
            "2. high": "170.0500",
            "3. low": "166.5000",
            "4. close": "169.0000",
            "5. volume": "16795109"
        },
        "2017-06-26": {
            "1. open": "167.0000",
            "2. high": "167.9000",
            "3. low": "165.3500",
            "4. close": "166.8000",
            "5. volume": "12612628"
        },
        "2017-06-23": {
            "1. open": "166.7500",
            "2. high": "167.0000",
            "3. low": "165.5000",
            "4. close": "166.5500",
            "5. volume": "16140145"
        },
        "2017-06-22": {
            "1. open": "167.6000",
            "2. high": "167.9000",
            "3. low": "165.4500",
            "4. close": "166.5000",
            "5. volume": "13699259"
        },
        "2017-06-21": {
            "1. open": "167.6500",
            "2. high": "170.9000",
            "3. low": "166.9000",
            "4. close": "167.9000",
            "5. volume": "15313409"
        },
        "2017-06-20": {
            "1. open": "173.3000",
            "2. high": "173.3000",
            "3. low": "167.4000",
            "4. close": "168.1000",
            "5. volume": "23149880"
        },
        "2017-06-19": {
            "1. open": "173.9000",
            "2. high": "174.2000",
            "3. low": "170.6500",
            "4. close": "171.0500",
            "5. volume": "27139872"
        },
        "2017-06-16": {
            "1. open": "186.0001",
            "2. high": "188.0001",
            "3. low": "167.7500",
            "4. close": "171.1000",
            "5. volume": "82081717"
        },
        "2017-06-15": {
            "1. open": "185.4001",
            "2. high": "186.4577",
            "3. low": "179.2000",
            "4. close": "179.9500",
            "5. volume": "30737669"
        },
        "2017-06-14": {
            "1. open": "185.0501",
            "2. high": "187.1554",
            "3. low": "183.9658",
            "4. close": "185.9001",
            "5. volume": "20141814"
        },
        "2017-06-13": {
            "1. open": "184.3500",
            "2. high": "185.5301",
            "3. low": "183.3500",
            "4. close": "185.3001",
            "5. volume": "17641526"
        },
        "2017-06-12": {
            "1. open": "181.1500",
            "2. high": "185.7301",
            "3. low": "180.5500",
            "4. close": "183.4500",
            "5. volume": "18780484"
        },
        "2017-06-09": {
            "1. open": "179.8000",
            "2. high": "181.4530",
            "3. low": "176.0500",
            "4. close": "180.7500",
            "5. volume": "13596628"
        },
        "2017-06-08": {
            "1. open": "178.3500",
            "2. high": "181.2500",
            "3. low": "178.3500",
            "4. close": "179.9500",
            "5. volume": "15251254"
        },
        "2017-06-07": {
            "1. open": "181.1500",
            "2. high": "182.2959",
            "3. low": "178.3000",
            "4. close": "178.4000",
            "5. volume": "19105676"
        },
        "2017-06-06": {
            "1. open": "181.5500",
            "2. high": "182.3500",
            "3. low": "179.6000",
            "4. close": "181.6500",
            "5. volume": "13169839"
        },
        "2017-06-05": {
            "1. open": "182.7000",
            "2. high": "183.5500",
            "3. low": "181.6500",
            "4. close": "182.2000",
            "5. volume": "8874432"
        },
        "2017-06-02": {
            "1. open": "185.0001",
            "2. high": "185.0001",
            "3. low": "182.1000",
            "4. close": "182.5500",
            "5. volume": "10313760"
        },
        "2017-06-01": {
            "1. open": "183.9000",
            "2. high": "184.4000",
            "3. low": "181.2000",
            "4. close": "183.6500",
            "5. volume": "11532352"
        },
        "2017-05-31": {
            "1. open": "185.5001",
            "2. high": "185.8696",
            "3. low": "182.2500",
            "4. close": "183.7000",
            "5. volume": "17924869"
        },
        "2017-05-30": {
            "1. open": "186.1501",
            "2. high": "186.7501",
            "3. low": "184.1500",
            "4. close": "185.3501",
            "5. volume": "13717094"
        },
        "2017-05-26": {
            "1. open": "186.0001",
            "2. high": "188.1001",
            "3. low": "185.3501",
            "4. close": "186.8001",
            "5. volume": "12913275"
        },
        "2017-05-25": {
            "1. open": "184.5001",
            "2. high": "187.4501",
            "3. low": "184.1500",
            "4. close": "186.7501",
            "5. volume": "44171710"
        },
        "2017-05-24": {
            "1. open": "182.9000",
            "2. high": "184.5001",
            "3. low": "182.1000",
            "4. close": "183.9500",
            "5. volume": "13664933"
        },
        "2017-05-23": {
            "1. open": "184.5001",
            "2. high": "185.5501",
            "3. low": "182.1500",
            "4. close": "182.6000",
            "5. volume": "13838981"
        },
        "2017-05-22": {
            "1. open": "183.5000",
            "2. high": "185.9301",
            "3. low": "182.2000",
            "4. close": "184.6501",
            "5. volume": "14744166"
        },
        "2017-05-19": {
            "1. open": "184.0000",
            "2. high": "184.3500",
            "3. low": "181.3500",
            "4. close": "182.5000",
            "5. volume": "14959275"
        },
        "2017-05-18": {
            "1. open": "182.3000",
            "2. high": "184.4500",
            "3. low": "180.9000",
            "4. close": "184.0000",
            "5. volume": "21525397"
        },
        "2017-05-17": {
            "1. open": "178.1000",
            "2. high": "183.0000",
            "3. low": "177.3500",
            "4. close": "182.3000",
            "5. volume": "24432064"
        },
        "2017-05-16": {
            "1. open": "177.8500",
            "2. high": "178.9000",
            "3. low": "176.8500",
            "4. close": "178.4500",
            "5. volume": "20308992"
        },
        "2017-05-15": {
            "1. open": "179.1000",
            "2. high": "180.1000",
            "3. low": "177.5000",
            "4. close": "178.1500",
            "5. volume": "14609396"
        },
        "2017-05-12": {
            "1. open": "179.8000",
            "2. high": "180.3394",
            "3. low": "177.7500",
            "4. close": "178.8500",
            "5. volume": "16458548"
        },
        "2017-05-11": {
            "1. open": "183.6500",
            "2. high": "183.6500",
            "3. low": "179.2500",
            "4. close": "180.3500",
            "5. volume": "14993814"
        },
        "2017-05-10": {
            "1. open": "180.2000",
            "2. high": "184.2000",
            "3. low": "179.8000",
            "4. close": "183.3500",
            "5. volume": "20849551"
        },
        "2017-05-09": {
            "1. open": "180.1500",
            "2. high": "181.7500",
            "3. low": "179.4946",
            "4. close": "181.0500",
            "5. volume": "12342715"
        },
        "2017-05-08": {
            "1. open": "180.0000",
            "2. high": "181.2600",
            "3. low": "179.0000",
            "4. close": "179.5000",
            "5. volume": "10713858"
        },
        "2017-05-05": {
            "1. open": "176.2000",
            "2. high": "180.0000",
            "3. low": "176.2000",
            "4. close": "179.4500",
            "5. volume": "19657163"
        },
        "2017-05-04": {
            "1. open": "177.4000",
            "2. high": "182.5007",
            "3. low": "174.9000",
            "4. close": "176.6500",
            "5. volume": "27325194"
        },
        "2017-05-03": {
            "1. open": "182.6000",
            "2. high": "186.5501",
            "3. low": "176.1000",
            "4. close": "176.7500",
            "5. volume": "37604700"
        },
        "2017-05-02": {
            "1. open": "185.0501",
            "2. high": "185.0801",
            "3. low": "181.5000",
            "4. close": "183.0000",
            "5. volume": "22783716"
        },
        "2017-04-28": {
            "1. open": "182.3500",
            "2. high": "184.5001",
            "3. low": "182.0500",
            "4. close": "183.2500",
            "5. volume": "43691161"
        },
        "2017-04-27": {
            "1. open": "179.2500",
            "2. high": "182.5500",
            "3. low": "177.9500",
            "4. close": "182.5000",
            "5. volume": "27518261"
        },
        "2017-04-26": {
            "1. open": "177.5000",
            "2. high": "182.1165",
            "3. low": "173.8700",
            "4. close": "180.5000",
            "5. volume": "18601219"
        },
        "2017-04-25": {
            "1. open": "177.4000",
            "2. high": "178.8000",
            "3. low": "176.1000",
            "4. close": "177.7000",
            "5. volume": "18350830"
        },
        "2017-04-24": {
            "1. open": "177.1000",
            "2. high": "177.8899",
            "3. low": "173.6700",
            "4. close": "176.9500",
            "5. volume": "21264342"
        },
        "2017-04-21": {
            "1. open": "174.4500",
            "2. high": "174.8000",
            "3. low": "173.2500",
            "4. close": "173.8000",
            "5. volume": "32587640"
        },
        "2017-04-20": {
            "1. open": "176.0000",
            "2. high": "176.4497",
            "3. low": "173.0500",
            "4. close": "174.2000",
            "5. volume": "29947976"
        },
        "2017-04-19": {
            "1. open": "176.0000",
            "2. high": "177.8000",
            "3. low": "175.4820",
            "4. close": "175.6000",
            "5. volume": "47413677"
        },
        "2017-04-18": {
            "1. open": "183.0000",
            "2. high": "183.0000",
            "3. low": "176.2000",
            "4. close": "176.2000",
            "5. volume": "39808879"
        },
        "2017-04-13": {
            "1. open": "184.6001",
            "2. high": "185.9501",
            "3. low": "181.1500",
            "4. close": "181.5000",
            "5. volume": "32778630"
        },
        "2017-04-12": {
            "1. open": "195.0001",
            "2. high": "196.8501",
            "3. low": "183.3000",
            "4. close": "184.4000",
            "5. volume": "70391046"
        },
        "2017-04-11": {
            "1. open": "194.5001",
            "2. high": "196.0001",
            "3. low": "193.2001",
            "4. close": "195.6001",
            "5. volume": "29220039"
        },
        "2017-04-10": {
            "1. open": "191.1501",
            "2. high": "194.8001",
            "3. low": "189.6743",
            "4. close": "194.2001",
            "5. volume": "34942342"
        },
        "2017-04-07": {
            "1. open": "186.6501",
            "2. high": "190.0001",
            "3. low": "185.2501",
            "4. close": "189.7001",
            "5. volume": "25560380"
        },
        "2017-04-06": {
            "1. open": "183.1000",
            "2. high": "186.0001",
            "3. low": "182.2500",
            "4. close": "185.2001",
            "5. volume": "18178188"
        },
        "2017-04-05": {
            "1. open": "184.4000",
            "2. high": "185.4908",
            "3. low": "183.9500",
            "4. close": "184.2500",
            "5. volume": "20921616"
        },
        "2017-04-04": {
            "1. open": "184.5001",
            "2. high": "186.1801",
            "3. low": "184.2608",
            "4. close": "184.7001",
            "5. volume": "17893756"
        },
        "2017-04-03": {
            "1. open": "186.1501",
            "2. high": "186.4901",
            "3. low": "184.2500",
            "4. close": "184.7001",
            "5. volume": "17007129"
        },
        "2017-03-31": {
            "1. open": "188.5501",
            "2. high": "190.1170",
            "3. low": "185.5501",
            "4. close": "185.6001",
            "5. volume": "23841618"
        },
        "2017-03-30": {
            "1. open": "189.3501",
            "2. high": "192.1501",
            "3. low": "188.2001",
            "4. close": "189.0001",
            "5. volume": "18546887"
        },
        "2017-03-29": {
            "1. open": "191.9001",
            "2. high": "191.9001",
            "3. low": "189.2201",
            "4. close": "190.2501",
            "5. volume": "25720785"
        },
        "2017-03-28": {
            "1. open": "190.0001",
            "2. high": "192.0001",
            "3. low": "188.0001",
            "4. close": "191.2001",
            "5. volume": "26290777"
        },
        "2017-03-27": {
            "1. open": "189.7501",
            "2. high": "190.5501",
            "3. low": "187.5501",
            "4. close": "189.9501",
            "5. volume": "14226011"
        },
        "2017-03-24": {
            "1. open": "190.2001",
            "2. high": "191.8681",
            "3. low": "187.8601",
            "4. close": "191.0001",
            "5. volume": "16310703"
        },
        "2017-03-23": {
            "1. open": "187.9501",
            "2. high": "190.3501",
            "3. low": "186.0109",
            "4. close": "189.6001",
            "5. volume": "31672627"
        },
        "2017-03-22": {
            "1. open": "188.0001",
            "2. high": "188.7501",
            "3. low": "185.5501",
            "4. close": "185.8501",
            "5. volume": "19846533"
        },
        "2017-03-21": {
            "1. open": "189.2001",
            "2. high": "190.9107",
            "3. low": "188.4501",
            "4. close": "188.9001",
            "5. volume": "25067473"
        },
        "2017-03-20": {
            "1. open": "186.8001",
            "2. high": "189.0181",
            "3. low": "186.0721",
            "4. close": "189.0001",
            "5. volume": "14226092"
        },
        "2017-03-17": {
            "1. open": "186.6001",
            "2. high": "188.6001",
            "3. low": "186.2001",
            "4. close": "187.3501",
            "5. volume": "22789786"
        },
        "2017-03-16": {
            "1. open": "190.0001",
            "2. high": "190.2501",
            "3. low": "186.2001",
            "4. close": "186.9001",
            "5. volume": "18945106"
        },
        "2017-03-15": {
            "1. open": "188.2501",
            "2. high": "189.8501",
            "3. low": "186.9721",
            "4. close": "189.4001",
            "5. volume": "15684138"
        },
        "2017-03-14": {
            "1. open": "191.4001",
            "2. high": "191.4575",
            "3. low": "187.9949",
            "4. close": "188.2501",
            "5. volume": "17748414"
        },
        "2017-03-13": {
            "1. open": "188.4501",
            "2. high": "191.5501",
            "3. low": "187.3001",
            "4. close": "191.0001",
            "5. volume": "21650378"
        },
        "2017-03-10": {
            "1. open": "186.2501",
            "2. high": "190.0501",
            "3. low": "185.2554",
            "4. close": "188.8001",
            "5. volume": "27378499"
        },
        "2017-03-09": {
            "1. open": "187.9001",
            "2. high": "188.1501",
            "3. low": "184.0500",
            "4. close": "186.4001",
            "5. volume": "36224281"
        },
        "2017-03-08": {
            "1. open": "188.5501",
            "2. high": "189.1334",
            "3. low": "187.3001",
            "4. close": "188.5001",
            "5. volume": "24308686"
        },
        "2017-03-07": {
            "1. open": "189.9001",
            "2. high": "190.3501",
            "3. low": "186.5001",
            "4. close": "188.9501",
            "5. volume": "39739877"
        },
        "2017-03-06": {
            "1. open": "188.2001",
            "2. high": "190.3501",
            "3. low": "187.5001",
            "4. close": "190.3001",
            "5. volume": "30794872"
        },
        "2017-03-03": {
            "1. open": "188.5001",
            "2. high": "188.8001",
            "3. low": "186.8501",
            "4. close": "188.1001",
            "5. volume": "21936649"
        },
        "2017-03-02": {
            "1. open": "189.3501",
            "2. high": "189.9401",
            "3. low": "187.4001",
            "4. close": "188.8001",
            "5. volume": "16250798"
        },
        "2017-03-01": {
            "1. open": "188.6501",
            "2. high": "191.0001",
            "3. low": "187.5001",
            "4. close": "190.1501",
            "5. volume": "21922929"
        },
        "2017-02-28": {
            "1. open": "189.4001",
            "2. high": "190.0001",
            "3. low": "187.2001",
            "4. close": "188.4001",
            "5. volume": "23515629"
        },
        "2017-02-27": {
            "1. open": "191.0501",
            "2. high": "191.7501",
            "3. low": "188.3001",
            "4. close": "189.1001",
            "5. volume": "16413571"
        },
        "2017-02-24": {
            "1. open": "191.8001",
            "2. high": "192.2001",
            "3. low": "189.1001",
            "4. close": "190.0001",
            "5. volume": "19453519"
        },
        "2017-02-23": {
            "1. open": "193.0001",
            "2. high": "194.6001",
            "3. low": "190.8501",
            "4. close": "191.5501",
            "5. volume": "25844385"
        },
        "2017-02-22": {
            "1. open": "191.0001",
            "2. high": "193.8001",
            "3. low": "190.5001",
            "4. close": "193.4001",
            "5. volume": "21338157"
        },
        "2017-02-21": {
            "1. open": "195.6001",
            "2. high": "195.6001",
            "3. low": "191.3501",
            "4. close": "191.3501",
            "5. volume": "28134152"
        },
        "2017-02-20": {
            "1. open": "197.0001",
            "2. high": "197.0001",
            "3. low": "193.9001",
            "4. close": "194.6001",
            "5. volume": "21030222"
        },
        "2017-02-17": {
            "1. open": "197.4501",
            "2. high": "197.4501",
            "3. low": "194.8501",
            "4. close": "195.7501",
            "5. volume": "18859416"
        },
        "2017-02-16": {
            "1. open": "196.7001",
            "2. high": "197.4001",
            "3. low": "194.6501",
            "4. close": "196.8001",
            "5. volume": "37479337"
        },
        "2017-02-15": {
            "1. open": "197.7501",
            "2. high": "197.9365",
            "3. low": "195.6001",
            "4. close": "196.8501",
            "5. volume": "16147117"
        },
        "2017-02-14": {
            "1. open": "197.5001",
            "2. high": "197.8501",
            "3. low": "195.9501",
            "4. close": "197.0001",
            "5. volume": "28443640"
        },
        "2017-02-13": {
            "1. open": "197.9501",
            "2. high": "198.4501",
            "3. low": "195.8001",
            "4. close": "196.7501",
            "5. volume": "20851857"
        },
        "2017-02-10": {
            "1. open": "197.7001",
            "2. high": "198.7501",
            "3. low": "196.5501",
            "4. close": "198.0001",
            "5. volume": "19807313"
        },
        "2017-02-09": {
            "1. open": "198.0001",
            "2. high": "198.3001",
            "3. low": "194.4101",
            "4. close": "197.9001",
            "5. volume": "21302742"
        },
        "2017-02-08": {
            "1. open": "193.4501",
            "2. high": "198.5001",
            "3. low": "192.7501",
            "4. close": "197.6001",
            "5. volume": "27823219"
        },
        "2017-02-07": {
            "1. open": "192.6001",
            "2. high": "196.8001",
            "3. low": "192.5001",
            "4. close": "193.6501",
            "5. volume": "30543409"
        },
        "2017-02-06": {
            "1. open": "197.0501",
            "2. high": "197.5471",
            "3. low": "192.8001",
            "4. close": "193.0501",
            "5. volume": "16483614"
        },
        "2017-02-03": {
            "1. open": "196.9001",
            "2. high": "199.3501",
            "3. low": "196.6001",
            "4. close": "197.3001",
            "5. volume": "18507627"
        },
        "2017-02-02": {
            "1. open": "194.9501",
            "2. high": "198.1001",
            "3. low": "191.3501",
            "4. close": "196.8501",
            "5. volume": "34400239"
        },
        "2017-02-01": {
            "1. open": "196.3001",
            "2. high": "196.9529",
            "3. low": "193.4501",
            "4. close": "195.2501",
            "5. volume": "33037997"
        },
        "2017-01-31": {
            "1. open": "197.9001",
            "2. high": "206.3401",
            "3. low": "194.1623",
            "4. close": "194.6001",
            "5. volume": "53303824"
        },
        "2017-01-30": {
            "1. open": "205.0001",
            "2. high": "209.6562",
            "3. low": "196.3501",
            "4. close": "197.8001",
            "5. volume": "64122676"
        },
        "2017-01-27": {
            "1. open": "204.0001",
            "2. high": "211.3001",
            "3. low": "188.8616",
            "4. close": "206.5501",
            "5. volume": "135087040"
        },
        "2017-01-26": {
            "1. open": "188.3001",
            "2. high": "190.4001",
            "3. low": "186.8501",
            "4. close": "189.0001",
            "5. volume": "24458520"
        },
        "2017-01-25": {
            "1. open": "192.6501",
            "2. high": "192.8501",
            "3. low": "188.0001",
            "4. close": "188.4501",
            "5. volume": "38226361"
        },
        "2017-01-24": {
            "1. open": "195.0001",
            "2. high": "195.4001",
            "3. low": "191.1001",
            "4. close": "192.1501",
            "5. volume": "21879374"
        },
        "2017-01-23": {
            "1. open": "197.3001",
            "2. high": "197.7001",
            "3. low": "194.7501",
            "4. close": "195.0001",
            "5. volume": "21582279"
        },
        "2017-01-20": {
            "1. open": "199.0001",
            "2. high": "200.6001",
            "3. low": "197.3501",
            "4. close": "198.3001",
            "5. volume": "32127407"
        },
        "2017-01-19": {
            "1. open": "202.6001",
            "2. high": "204.5501",
            "3. low": "201.6501",
            "4. close": "202.6001",
            "5. volume": "18582942"
        },
        "2017-01-18": {
            "1. open": "201.5001",
            "2. high": "202.9001",
            "3. low": "197.7501",
            "4. close": "201.6501",
            "5. volume": "21129460"
        },
        "2017-01-17": {
            "1. open": "202.3501",
            "2. high": "203.3001",
            "3. low": "199.9501",
            "4. close": "202.0001",
            "5. volume": "24698503"
        },
        "2017-01-16": {
            "1. open": "206.0501",
            "2. high": "206.3501",
            "3. low": "177.6021",
            "4. close": "203.3001",
            "5. volume": "18296719"
        },
        "2017-01-13": {
            "1. open": "206.7501",
            "2. high": "207.9001",
            "3. low": "204.4501",
            "4. close": "206.0001",
            "5. volume": "17228095"
        },
        "2017-01-12": {
            "1. open": "206.0001",
            "2. high": "206.8001",
            "3. low": "200.1542",
            "4. close": "206.0501",
            "5. volume": "24988272"
        },
        "2017-01-11": {
            "1. open": "215.0001",
            "2. high": "215.1621",
            "3. low": "208.5001",
            "4. close": "208.8001",
            "5. volume": "34541231"
        },
        "2017-01-10": {
            "1. open": "205.0001",
            "2. high": "215.0001",
            "3. low": "204.2001",
            "4. close": "213.0001",
            "5. volume": "37653743"
        },
        "2017-01-09": {
            "1. open": "200.0001",
            "2. high": "201.9501",
            "3. low": "198.9501",
            "4. close": "200.9501",
            "5. volume": "15338728"
        },
        "2017-01-06": {
            "1. open": "197.5501",
            "2. high": "199.7501",
            "3. low": "195.8151",
            "4. close": "199.5001",
            "5. volume": "27800966"
        },
        "2017-01-05": {
            "1. open": "205.8001",
            "2. high": "206.4001",
            "3. low": "198.8001",
            "4. close": "199.0501",
            "5. volume": "21454108"
        },
        "2017-01-04": {
            "1. open": "203.7501",
            "2. high": "205.5501",
            "3. low": "202.0501",
            "4. close": "205.5001",
            "5. volume": "18243327"
        },
        "2017-01-03": {
            "1. open": "208.1001",
            "2. high": "209.1001",
            "3. low": "203.8001",
            "4. close": "206.1501",
            "5. volume": "18689704"
        },
        "2016-12-30": {
            "1. open": "205.4001",
            "2. high": "207.4001",
            "3. low": "203.0501",
            "4. close": "206.8501",
            "5. volume": "6378921"
        },
        "2016-12-29": {
            "1. open": "203.3501",
            "2. high": "206.6501",
            "3. low": "203.1501",
            "4. close": "206.4001",
            "5. volume": "6714124"
        },
        "2016-12-28": {
            "1. open": "203.7001",
            "2. high": "204.8701",
            "3. low": "202.1001",
            "4. close": "204.4001",
            "5. volume": "9100916"
        },
        "2016-12-23": {
            "1. open": "204.0001",
            "2. high": "206.1991",
            "3. low": "203.0501",
            "4. close": "205.8501",
            "5. volume": "4205640"
        },
        "2016-12-22": {
            "1. open": "203.6001",
            "2. high": "204.2501",
            "3. low": "200.8766",
            "4. close": "203.7001",
            "5. volume": "10368013"
        },
        "2016-12-21": {
            "1. open": "204.6001",
            "2. high": "205.2001",
            "3. low": "203.6051",
            "4. close": "204.2501",
            "5. volume": "17618687"
        },
        "2016-12-20": {
            "1. open": "203.0001",
            "2. high": "204.7501",
            "3. low": "202.0001",
            "4. close": "204.6501",
            "5. volume": "20843433"
        },
        "2016-12-19": {
            "1. open": "200.6001",
            "2. high": "203.1501",
            "3. low": "199.7501",
            "4. close": "202.3001",
            "5. volume": "18705043"
        },
        "2016-12-16": {
            "1. open": "205.9501",
            "2. high": "206.0501",
            "3. low": "200.1001",
            "4. close": "200.4001",
            "5. volume": "25926891"
        },
        "2016-12-15": {
            "1. open": "205.5501",
            "2. high": "206.4001",
            "3. low": "202.2001",
            "4. close": "204.9001",
            "5. volume": "19590870"
        },
        "2016-12-14": {
            "1. open": "204.9501",
            "2. high": "208.6078",
            "3. low": "204.5501",
            "4. close": "205.7501",
            "5. volume": "20360323"
        },
        "2016-12-13": {
            "1. open": "212.3501",
            "2. high": "214.5001",
            "3. low": "204.2501",
            "4. close": "204.8501",
            "5. volume": "29973166"
        },
        "2016-12-12": {
            "1. open": "217.7501",
            "2. high": "218.6001",
            "3. low": "212.0501",
            "4. close": "212.8501",
            "5. volume": "17775476"
        },
        "2016-12-09": {
            "1. open": "216.5501",
            "2. high": "219.4001",
            "3. low": "210.8735",
            "4. close": "218.1001",
            "5. volume": "11859802"
        },
        "2016-12-08": {
            "1. open": "213.0001",
            "2. high": "217.8001",
            "3. low": "210.2501",
            "4. close": "216.9501",
            "5. volume": "18955739"
        },
        "2016-12-07": {
            "1. open": "211.9501",
            "2. high": "215.0864",
            "3. low": "210.0501",
            "4. close": "213.3001",
            "5. volume": "18590885"
        },
        "2016-12-06": {
            "1. open": "211.1001",
            "2. high": "212.0981",
            "3. low": "209.0501",
            "4. close": "210.5501",
            "5. volume": "13759900"
        },
        "2016-12-05": {
            "1. open": "205.9501",
            "2. high": "213.1801",
            "3. low": "205.9501",
            "4. close": "212.4001",
            "5. volume": "14825854"
        },
        "2016-12-02": {
            "1. open": "204.2001",
            "2. high": "207.1001",
            "3. low": "203.6332",
            "4. close": "206.7501",
            "5. volume": "11400297"
        },
        "2016-12-01": {
            "1. open": "207.3001",
            "2. high": "208.2501",
            "3. low": "203.5001",
            "4. close": "205.5501",
            "5. volume": "18314742"
        },
        "2016-11-30": {
            "1. open": "208.2501",
            "2. high": "212.6501",
            "3. low": "207.3001",
            "4. close": "208.7001",
            "5. volume": "29959350"
        },
        "2016-11-29": {
            "1. open": "209.1001",
            "2. high": "213.3230",
            "3. low": "206.5731",
            "4. close": "208.8501",
            "5. volume": "14190880"
        },
        "2016-11-28": {
            "1. open": "212.8001",
            "2. high": "212.8001",
            "3. low": "207.5501",
            "4. close": "209.6001",
            "5. volume": "10776723"
        },
        "2016-11-25": {
            "1. open": "211.4501",
            "2. high": "213.1501",
            "3. low": "209.1001",
            "4. close": "212.2001",
            "5. volume": "8451314"
        },
        "2016-11-24": {
            "1. open": "214.0001",
            "2. high": "215.3001",
            "3. low": "210.2056",
            "4. close": "211.5001",
            "5. volume": "14116236"
        },
        "2016-11-23": {
            "1. open": "218.2501",
            "2. high": "219.0001",
            "3. low": "212.3501",
            "4. close": "213.4001",
            "5. volume": "21087815"
        },
        "2016-11-22": {
            "1. open": "213.8001",
            "2. high": "218.7001",
            "3. low": "213.3001",
            "4. close": "218.7001",
            "5. volume": "22774320"
        },
        "2016-11-21": {
            "1. open": "212.4001",
            "2. high": "214.7001",
            "3. low": "209.7001",
            "4. close": "213.3001",
            "5. volume": "8935916"
        },
        "2016-11-18": {
            "1. open": "214.5001",
            "2. high": "215.7501",
            "3. low": "211.6501",
            "4. close": "212.5001",
            "5. volume": "14377836"
        },
        "2016-11-17": {
            "1. open": "212.7001",
            "2. high": "215.6501",
            "3. low": "212.0001",
            "4. close": "214.0001",
            "5. volume": "16862655"
        },
        "2016-11-16": {
            "1. open": "216.3501",
            "2. high": "218.0001",
            "3. low": "212.3501",
            "4. close": "213.1501",
            "5. volume": "25535654"
        },
        "2016-11-15": {
            "1. open": "206.7001",
            "2. high": "217.6001",
            "3. low": "203.6031",
            "4. close": "217.0001",
            "5. volume": "34124479"
        },
        "2016-11-14": {
            "1. open": "202.6001",
            "2. high": "208.2501",
            "3. low": "198.9701",
            "4. close": "205.8501",
            "5. volume": "26623383"
        },
        "2016-11-11": {
            "1. open": "200.4501",
            "2. high": "200.4501",
            "3. low": "196.7501",
            "4. close": "198.4501",
            "5. volume": "19604686"
        },
        "2016-11-10": {
            "1. open": "200.5001",
            "2. high": "201.5501",
            "3. low": "197.2501",
            "4. close": "199.5001",
            "5. volume": "27550129"
        },
        "2016-11-09": {
            "1. open": "195.0001",
            "2. high": "199.7001",
            "3. low": "192.0501",
            "4. close": "199.6501",
            "5. volume": "40909852"
        },
        "2016-11-08": {
            "1. open": "199.4001",
            "2. high": "202.4001",
            "3. low": "199.0001",
            "4. close": "201.2001",
            "5. volume": "24854993"
        },
        "2016-11-07": {
            "1. open": "204.7501",
            "2. high": "205.5501",
            "3. low": "195.8001",
            "4. close": "200.2001",
            "5. volume": "30357852"
        },
        "2016-11-04": {
            "1. open": "207.9001",
            "2. high": "209.9176",
            "3. low": "202.3501",
            "4. close": "202.5001",
            "5. volume": "20852165"
        },
        "2016-11-03": {
            "1. open": "208.8001",
            "2. high": "212.4501",
            "3. low": "207.8000",
            "4. close": "210.0001",
            "5. volume": "20443044"
        },
        "2016-11-02": {
            "1. open": "211.5001",
            "2. high": "211.5501",
            "3. low": "208.8001",
            "4. close": "209.2501",
            "5. volume": "16346853"
        },
        "2016-11-01": {
            "1. open": "211.3501",
            "2. high": "214.9001",
            "3. low": "210.5001",
            "4. close": "213.2001",
            "5. volume": "20462520"
        },
        "2016-10-31": {
            "1. open": "214.4501",
            "2. high": "215.2501",
            "3. low": "209.7501",
            "4. close": "210.7501",
            "5. volume": "16686903"
        },
        "2016-10-28": {
            "1. open": "212.9501",
            "2. high": "216.3001",
            "3. low": "210.0001",
            "4. close": "215.7501",
            "5. volume": "18484036"
        },
        "2016-10-27": {
            "1. open": "212.9501",
            "2. high": "214.8001",
            "3. low": "211.0501",
            "4. close": "214.2501",
            "5. volume": "21667920"
        },
        "2016-10-26": {
            "1. open": "209.7001",
            "2. high": "214.0001",
            "3. low": "209.6001",
            "4. close": "213.5501",
            "5. volume": "27250817"
        },
        "2016-10-25": {
            "1. open": "211.4001",
            "2. high": "211.4481",
            "3. low": "208.8501",
            "4. close": "210.1501",
            "5. volume": "21410229"
        },
        "2016-10-24": {
            "1. open": "211.7501",
            "2. high": "212.7821",
            "3. low": "209.7001",
            "4. close": "210.6501",
            "5. volume": "11464765"
        },
        "2016-10-21": {
            "1. open": "209.7001",
            "2. high": "212.1001",
            "3. low": "208.0501",
            "4. close": "210.8001",
            "5. volume": "14267451"
        },
        "2016-10-20": {
            "1. open": "214.3001",
            "2. high": "214.7501",
            "3. low": "209.6501",
            "4. close": "210.6001",
            "5. volume": "30908966"
        },
        "2016-10-19": {
            "1. open": "207.8001",
            "2. high": "215.0001",
            "3. low": "205.5651",
            "4. close": "214.8501",
            "5. volume": "41102564"
        },
        "2016-10-18": {
            "1. open": "201.7501",
            "2. high": "208.9521",
            "3. low": "201.7501",
            "4. close": "208.3001",
            "5. volume": "30242891"
        },
        "2016-10-17": {
            "1. open": "202.4001",
            "2. high": "203.9501",
            "3. low": "200.7801",
            "4. close": "201.3001",
            "5. volume": "20538729"
        },
        "2016-10-14": {
            "1. open": "197.0001",
            "2. high": "205.5001",
            "3. low": "196.7501",
            "4. close": "203.7001",
            "5. volume": "34322144"
        },
        "2016-10-13": {
            "1. open": "198.0001",
            "2. high": "198.0001",
            "3. low": "195.0001",
            "4. close": "195.1001",
            "5. volume": "26879502"
        },
        "2016-10-12": {
            "1. open": "202.5501",
            "2. high": "205.4001",
            "3. low": "200.0001",
            "4. close": "201.2001",
            "5. volume": "15490962"
        },
        "2016-10-11": {
            "1. open": "201.9501",
            "2. high": "204.1001",
            "3. low": "200.3001",
            "4. close": "202.1001",
            "5. volume": "14883485"
        },
        "2016-10-10": {
            "1. open": "200.4501",
            "2. high": "203.6201",
            "3. low": "198.8168",
            "4. close": "203.1001",
            "5. volume": "21192689"
        },
        "2016-10-07": {
            "1. open": "202.0501",
            "2. high": "202.9001",
            "3. low": "198.0001",
            "4. close": "201.2001",
            "5. volume": "28558666"
        },
        "2016-10-06": {
            "1. open": "204.4001",
            "2. high": "210.5704",
            "3. low": "201.0155",
            "4. close": "201.9001",
            "5. volume": "26358561"
        },
        "2016-10-05": {
            "1. open": "206.0001",
            "2. high": "214.8501",
            "3. low": "199.7001",
            "4. close": "207.1001",
            "5. volume": "114384529"
        },
        "2016-10-04": {
            "1. open": "184.7001",
            "2. high": "189.8501",
            "3. low": "184.1000",
            "4. close": "188.7001",
            "5. volume": "42887175"
        },
        "2016-10-03": {
            "1. open": "182.9000",
            "2. high": "186.6501",
            "3. low": "180.7750",
            "4. close": "185.3001",
            "5. volume": "20477616"
        },
        "2016-09-30": {
            "1. open": "178.1500",
            "2. high": "183.0049",
            "3. low": "176.9000",
            "4. close": "182.9500",
            "5. volume": "19577530"
        },
        "2016-09-29": {
            "1. open": "179.0000",
            "2. high": "180.3500",
            "3. low": "178.1500",
            "4. close": "179.9500",
            "5. volume": "14077347"
        },
        "2016-09-28": {
            "1. open": "177.8000",
            "2. high": "179.9000",
            "3. low": "177.5000",
            "4. close": "177.6500",
            "5. volume": "17388887"
        },
        "2016-09-27": {
            "1. open": "177.4000",
            "2. high": "177.7500",
            "3. low": "172.5000",
            "4. close": "177.7500",
            "5. volume": "27931728"
        },
        "2016-09-26": {
            "1. open": "180.5500",
            "2. high": "181.4017",
            "3. low": "176.0500",
            "4. close": "176.4500",
            "5. volume": "22759897"
        },
        "2016-09-23": {
            "1. open": "180.6000",
            "2. high": "181.9500",
            "3. low": "179.7150",
            "4. close": "181.5500",
            "5. volume": "10842787"
        },
        "2016-09-22": {
            "1. open": "178.5000",
            "2. high": "182.1000",
            "3. low": "177.9500",
            "4. close": "180.9500",
            "5. volume": "18151875"
        },
        "2016-09-21": {
            "1. open": "178.6000",
            "2. high": "180.2040",
            "3. low": "176.2500",
            "4. close": "177.6500",
            "5. volume": "14930570"
        },
        "2016-09-20": {
            "1. open": "176.1500",
            "2. high": "180.2500",
            "3. low": "173.6080",
            "4. close": "177.9000",
            "5. volume": "28809882"
        },
        "2016-09-19": {
            "1. open": "171.2000",
            "2. high": "176.9000",
            "3. low": "171.0000",
            "4. close": "176.4000",
            "5. volume": "23711575"
        },
        "2016-09-16": {
            "1. open": "168.3500",
            "2. high": "170.7000",
            "3. low": "167.0681",
            "4. close": "169.3000",
            "5. volume": "28274203"
        },
        "2016-09-15": {
            "1. open": "162.3500",
            "2. high": "169.6500",
            "3. low": "162.3500",
            "4. close": "169.6500",
            "5. volume": "35281255"
        },
        "2016-09-14": {
            "1. open": "162.4500",
            "2. high": "163.4500",
            "3. low": "161.2000",
            "4. close": "161.7000",
            "5. volume": "20864805"
        },
        "2016-09-13": {
            "1. open": "164.2000",
            "2. high": "164.3000",
            "3. low": "160.6500",
            "4. close": "160.6500",
            "5. volume": "20684648"
        },
        "2016-09-12": {
            "1. open": "163.6500",
            "2. high": "164.7000",
            "3. low": "161.0000",
            "4. close": "163.3000",
            "5. volume": "17545322"
        },
        "2016-09-09": {
            "1. open": "170.3000",
            "2. high": "172.0000",
            "3. low": "165.9500",
            "4. close": "166.0500",
            "5. volume": "29162503"
        },
        "2016-09-08": {
            "1. open": "170.2000",
            "2. high": "171.3000",
            "3. low": "168.6000",
            "4. close": "171.1000",
            "5. volume": "17260684"
        },
        "2016-09-07": {
            "1. open": "169.8500",
            "2. high": "171.5500",
            "3. low": "168.9400",
            "4. close": "171.2500",
            "5. volume": "16427253"
        },
        "2016-09-06": {
            "1. open": "169.9500",
            "2. high": "171.8118",
            "3. low": "168.9500",
            "4. close": "170.0000",
            "5. volume": "15826843"
        },
        "2016-09-05": {
            "1. open": "170.6000",
            "2. high": "171.0000",
            "3. low": "168.2000",
            "4. close": "169.5000",
            "5. volume": "15780801"
        },
        "2016-09-02": {
            "1. open": "168.6000",
            "2. high": "172.5500",
            "3. low": "167.4000",
            "4. close": "171.6500",
            "5. volume": "24376532"
        },
        "2016-09-01": {
            "1. open": "166.3500",
            "2. high": "171.3000",
            "3. low": "165.9500",
            "4. close": "167.9000",
            "5. volume": "30148854"
        },
        "2016-08-31": {
            "1. open": "162.9000",
            "2. high": "166.5000",
            "3. low": "161.2500",
            "4. close": "166.3500",
            "5. volume": "27634911"
        },
        "2016-08-30": {
            "1. open": "162.9500",
            "2. high": "164.6000",
            "3. low": "162.5720",
            "4. close": "163.3000",
            "5. volume": "12171155"
        },
        "2016-08-26": {
            "1. open": "164.0000",
            "2. high": "165.7500",
            "3. low": "162.9000",
            "4. close": "163.5000",
            "5. volume": "10874571"
        },
        "2016-08-25": {
            "1. open": "163.9500",
            "2. high": "165.5000",
            "3. low": "162.8202",
            "4. close": "164.0500",
            "5. volume": "12026586"
        },
        "2016-08-24": {
            "1. open": "165.6000",
            "2. high": "166.0198",
            "3. low": "163.6000",
            "4. close": "164.1500",
            "5. volume": "16133576"
        },
        "2016-08-23": {
            "1. open": "159.9000",
            "2. high": "166.6000",
            "3. low": "159.0000",
            "4. close": "166.3000",
            "5. volume": "24724146"
        },
        "2016-08-22": {
            "1. open": "159.7500",
            "2. high": "161.2000",
            "3. low": "158.7000",
            "4. close": "159.5000",
            "5. volume": "11019060"
        },
        "2016-08-19": {
            "1. open": "159.4000",
            "2. high": "160.7500",
            "3. low": "158.4000",
            "4. close": "159.2000",
            "5. volume": "14304690"
        },
        "2016-08-18": {
            "1. open": "157.1000",
            "2. high": "160.2500",
            "3. low": "156.3000",
            "4. close": "159.5000",
            "5. volume": "23323501"
        },
        "2016-08-17": {
            "1. open": "158.0000",
            "2. high": "158.0500",
            "3. low": "154.8277",
            "4. close": "156.2500",
            "5. volume": "17122015"
        },
        "2016-08-16": {
            "1. open": "156.9500",
            "2. high": "158.1800",
            "3. low": "155.5000",
            "4. close": "157.7000",
            "5. volume": "17728629"
        },
        "2016-08-15": {
            "1. open": "161.0000",
            "2. high": "161.4481",
            "3. low": "157.8000",
            "4. close": "157.8000",
            "5. volume": "12692302"
        },
        "2016-08-12": {
            "1. open": "155.9500",
            "2. high": "161.6500",
            "3. low": "155.9500",
            "4. close": "160.5000",
            "5. volume": "18001622"
        },
        "2016-08-11": {
            "1. open": "159.8000",
            "2. high": "159.9000",
            "3. low": "156.0500",
            "4. close": "156.5500",
            "5. volume": "22282810"
        },
        "2016-08-10": {
            "1. open": "157.3500",
            "2. high": "159.1900",
            "3. low": "157.1000",
            "4. close": "158.9000",
            "5. volume": "16303250"
        },
        "2016-08-09": {
            "1. open": "154.9500",
            "2. high": "158.8500",
            "3. low": "154.4500",
            "4. close": "158.1000",
            "5. volume": "19485918"
        },
        "2016-08-08": {
            "1. open": "154.9000",
            "2. high": "156.4800",
            "3. low": "154.0000",
            "4. close": "154.6000",
            "5. volume": "18406093"
        },
        "2016-08-05": {
            "1. open": "155.9000",
            "2. high": "156.6000",
            "3. low": "153.2500",
            "4. close": "154.8000",
            "5. volume": "15852904"
        },
        "2016-08-04": {
            "1. open": "154.2500",
            "2. high": "157.7000",
            "3. low": "153.4500",
            "4. close": "155.5500",
            "5. volume": "17855506"
        },
        "2016-08-03": {
            "1. open": "154.7000",
            "2. high": "154.9430",
            "3. low": "153.0000",
            "4. close": "154.0000",
            "5. volume": "13080242"
        },
        "2016-08-02": {
            "1. open": "154.7000",
            "2. high": "155.0800",
            "3. low": "153.1000",
            "4. close": "154.7000",
            "5. volume": "17635101"
        },
        "2016-08-01": {
            "1. open": "156.1000",
            "2. high": "156.3500",
            "3. low": "153.2000",
            "4. close": "154.9000",
            "5. volume": "14163509"
        },
        "2016-07-29": {
            "1. open": "156.6000",
            "2. high": "157.0500",
            "3. low": "154.1500",
            "4. close": "156.0000",
            "5. volume": "19005169"
        },
        "2016-07-28": {
            "1. open": "157.5000",
            "2. high": "157.9500",
            "3. low": "156.0000",
            "4. close": "156.2000",
            "5. volume": "25349812"
        },
        "2016-07-27": {
            "1. open": "156.1500",
            "2. high": "157.3500",
            "3. low": "155.7500",
            "4. close": "157.0000",
            "5. volume": "27132260"
        },
        "2016-07-26": {
            "1. open": "162.5500",
            "2. high": "163.0000",
            "3. low": "153.6000",
            "4. close": "155.5000",
            "5. volume": "21366728"
        },
        "2016-07-25": {
            "1. open": "159.9500",
            "2. high": "162.9000",
            "3. low": "159.8000",
            "4. close": "162.1000",
            "5. volume": "13600844"
        },
        "2016-07-22": {
            "1. open": "159.2500",
            "2. high": "160.8000",
            "3. low": "157.6000",
            "4. close": "159.8000",
            "5. volume": "11214676"
        },
        "2016-07-21": {
            "1. open": "160.4500",
            "2. high": "161.3500",
            "3. low": "157.6500",
            "4. close": "158.8000",
            "5. volume": "20989084"
        },
        "2016-07-20": {
            "1. open": "164.0000",
            "2. high": "164.9500",
            "3. low": "159.9820",
            "4. close": "161.1500",
            "5. volume": "16262996"
        },
        "2016-07-19": {
            "1. open": "165.0500",
            "2. high": "165.6333",
            "3. low": "161.2500",
            "4. close": "163.7500",
            "5. volume": "14649596"
        },
        "2016-07-18": {
            "1. open": "167.5000",
            "2. high": "167.5000",
            "3. low": "164.5000",
            "4. close": "166.0000",
            "5. volume": "13693149"
        },
        "2016-07-15": {
            "1. open": "168.0000",
            "2. high": "168.2500",
            "3. low": "163.9820",
            "4. close": "165.9000",
            "5. volume": "20504126"
        },
        "2016-07-14": {
            "1. open": "171.0500",
            "2. high": "172.3260",
            "3. low": "167.8000",
            "4. close": "168.4500",
            "5. volume": "16223254"
        },
        "2016-07-13": {
            "1. open": "169.9500",
            "2. high": "172.0500",
            "3. low": "168.1500",
            "4. close": "169.4000",
            "5. volume": "14946770"
        },
        "2016-07-12": {
            "1. open": "165.5000",
            "2. high": "170.1000",
            "3. low": "165.1500",
            "4. close": "169.7000",
            "5. volume": "21430163"
        },
        "2016-07-11": {
            "1. open": "164.0500",
            "2. high": "165.8500",
            "3. low": "158.2500",
            "4. close": "165.3000",
            "5. volume": "19762715"
        },
        "2016-07-08": {
            "1. open": "160.5500",
            "2. high": "164.0500",
            "3. low": "159.7000",
            "4. close": "163.2000",
            "5. volume": "22540644"
        },
        "2016-07-07": {
            "1. open": "162.8500",
            "2. high": "164.1500",
            "3. low": "160.2000",
            "4. close": "160.2000",
            "5. volume": "22514908"
        },
        "2016-07-06": {
            "1. open": "172.0000",
            "2. high": "172.0000",
            "3. low": "158.5000",
            "4. close": "161.6000",
            "5. volume": "43640419"
        },
        "2016-07-05": {
            "1. open": "177.4000",
            "2. high": "178.7000",
            "3. low": "173.5141",
            "4. close": "175.7500",
            "5. volume": "20572573"
        },
        "2016-07-04": {
            "1. open": "178.0000",
            "2. high": "178.4500",
            "3. low": "176.1500",
            "4. close": "178.4500",
            "5. volume": "14417033"
        },
        "2016-07-01": {
            "1. open": "175.8000",
            "2. high": "177.6104",
            "3. low": "172.5029",
            "4. close": "177.2000",
            "5. volume": "16851374"
        },
        "2016-06-30": {
            "1. open": "169.7000",
            "2. high": "175.3500",
            "3. low": "167.3500",
            "4. close": "174.9000",
            "5. volume": "39195140"
        },
        "2016-06-29": {
            "1. open": "165.0000",
            "2. high": "170.7000",
            "3. low": "162.3500",
            "4. close": "170.7000",
            "5. volume": "35826741"
        },
        "2016-06-28": {
            "1. open": "157.5000",
            "2. high": "162.2000",
            "3. low": "156.5000",
            "4. close": "160.4500",
            "5. volume": "18498816"
        },
        "2016-06-27": {
            "1. open": "159.7500",
            "2. high": "162.5000",
            "3. low": "152.8000",
            "4. close": "153.6500",
            "5. volume": "29953070"
        },
        "2016-06-24": {
            "1. open": "145.0000",
            "2. high": "169.8500",
            "3. low": "143.0785",
            "4. close": "162.3000",
            "5. volume": "48878560"
        },
        "2016-06-23": {
            "1. open": "168.2000",
            "2. high": "173.7500",
            "3. low": "166.1000",
            "4. close": "167.8000",
            "5. volume": "28291303"
        },
        "2016-06-22": {
            "1. open": "164.4000",
            "2. high": "169.0271",
            "3. low": "163.1000",
            "4. close": "166.4500",
            "5. volume": "17246600"
        },
        "2016-06-21": {
            "1. open": "161.2500",
            "2. high": "165.0000",
            "3. low": "159.9000",
            "4. close": "164.1500",
            "5. volume": "24080599"
        },
        "2016-06-20": {
            "1. open": "157.9000",
            "2. high": "163.3000",
            "3. low": "157.6000",
            "4. close": "161.4500",
            "5. volume": "20021331"
        },
        "2016-06-17": {
            "1. open": "153.1000",
            "2. high": "156.5000",
            "3. low": "152.1500",
            "4. close": "154.3500",
            "5. volume": "26905919"
        },
        "2016-06-16": {
            "1. open": "149.4500",
            "2. high": "153.5000",
            "3. low": "148.6000",
            "4. close": "152.6500",
            "5. volume": "26071794"
        },
        "2016-06-15": {
            "1. open": "149.5000",
            "2. high": "153.1500",
            "3. low": "149.1500",
            "4. close": "151.2000",
            "5. volume": "26030550"
        },
        "2016-06-14": {
            "1. open": "148.1000",
            "2. high": "150.7700",
            "3. low": "147.3500",
            "4. close": "147.3500",
            "5. volume": "23075955"
        },
        "2016-06-13": {
            "1. open": "149.7000",
            "2. high": "150.5500",
            "3. low": "148.2046",
            "4. close": "149.5500",
            "5. volume": "26597735"
        },
        "2016-06-10": {
            "1. open": "157.2500",
            "2. high": "157.4495",
            "3. low": "151.5500",
            "4. close": "151.5500",
            "5. volume": "19782887"
        },
        "2016-06-09": {
            "1. open": "159.9500",
            "2. high": "162.3500",
            "3. low": "157.9000",
            "4. close": "157.9000",
            "5. volume": "17773029"
        },
        "2016-06-08": {
            "1. open": "157.3500",
            "2. high": "160.6500",
            "3. low": "157.0500",
            "4. close": "160.5500",
            "5. volume": "26267747"
        },
        "2016-06-07": {
            "1. open": "159.2500",
            "2. high": "161.2500",
            "3. low": "156.4000",
            "4. close": "156.8000",
            "5. volume": "26212089"
        },
        "2016-06-06": {
            "1. open": "161.1500",
            "2. high": "163.1000",
            "3. low": "159.1682",
            "4. close": "159.2000",
            "5. volume": "26020888"
        },
        "2016-06-03": {
            "1. open": "169.6000",
            "2. high": "170.4500",
            "3. low": "161.9804",
            "4. close": "162.0000",
            "5. volume": "24754841"
        },
        "2016-06-02": {
            "1. open": "166.9500",
            "2. high": "170.9000",
            "3. low": "166.6000",
            "4. close": "169.5000",
            "5. volume": "20086637"
        },
        "2016-06-01": {
            "1. open": "164.8500",
            "2. high": "167.4500",
            "3. low": "162.8114",
            "4. close": "166.9500",
            "5. volume": "19516313"
        },
        "2016-05-31": {
            "1. open": "167.0000",
            "2. high": "167.7500",
            "3. low": "164.4500",
            "4. close": "165.1000",
            "5. volume": "18407292"
        },
        "2016-05-27": {
            "1. open": "168.1500",
            "2. high": "169.1000",
            "3. low": "165.8000",
            "4. close": "167.2500",
            "5. volume": "10827289"
        },
        "2016-05-26": {
            "1. open": "167.4500",
            "2. high": "170.2600",
            "3. low": "166.6500",
            "4. close": "168.6000",
            "5. volume": "13763862"
        },
        "2016-05-25": {
            "1. open": "170.5000",
            "2. high": "171.7000",
            "3. low": "164.7000",
            "4. close": "167.0000",
            "5. volume": "23474685"
        },
        "2016-05-24": {
            "1. open": "160.5000",
            "2. high": "171.9500",
            "3. low": "159.8000",
            "4. close": "171.0000",
            "5. volume": "29207018"
        },
        "2016-05-23": {
            "1. open": "164.2500",
            "2. high": "164.3500",
            "3. low": "160.1000",
            "4. close": "160.1000",
            "5. volume": "21135918"
        },
        "2016-05-20": {
            "1. open": "161.1500",
            "2. high": "164.7500",
            "3. low": "160.7000",
            "4. close": "164.3000",
            "5. volume": "38643906"
        },
        "2016-05-19": {
            "1. open": "161.0500",
            "2. high": "164.2500",
            "3. low": "159.9000",
            "4. close": "159.9000",
            "5. volume": "38421849"
        },
        "2016-05-18": {
            "1. open": "164.3000",
            "2. high": "165.4000",
            "3. low": "162.9700",
            "4. close": "163.0000",
            "5. volume": "20680187"
        },
        "2016-05-17": {
            "1. open": "167.5000",
            "2. high": "171.5600",
            "3. low": "163.8000",
            "4. close": "164.5000",
            "5. volume": "21353504"
        },
        "2016-05-16": {
            "1. open": "160.2500",
            "2. high": "167.2500",
            "3. low": "160.0000",
            "4. close": "166.7000",
            "5. volume": "26287089"
        },
        "2016-05-13": {
            "1. open": "154.9500",
            "2. high": "162.9500",
            "3. low": "153.9500",
            "4. close": "161.6500",
            "5. volume": "28724046"
        },
        "2016-05-12": {
            "1. open": "158.2500",
            "2. high": "160.8000",
            "3. low": "155.6000",
            "4. close": "155.6000",
            "5. volume": "23261709"
        },
        "2016-05-11": {
            "1. open": "159.4000",
            "2. high": "160.4000",
            "3. low": "158.0500",
            "4. close": "159.3500",
            "5. volume": "18669066"
        },
        "2016-05-10": {
            "1. open": "157.9500",
            "2. high": "160.3000",
            "3. low": "157.4500",
            "4. close": "159.9000",
            "5. volume": "17710969"
        },
        "2016-05-09": {
            "1. open": "160.4000",
            "2. high": "161.0000",
            "3. low": "156.8000",
            "4. close": "156.8000",
            "5. volume": "16731919"
        },
        "2016-05-06": {
            "1. open": "159.8000",
            "2. high": "161.5000",
            "3. low": "158.7000",
            "4. close": "159.2500",
            "5. volume": "21600690"
        },
        "2016-05-05": {
            "1. open": "161.2500",
            "2. high": "164.3060",
            "3. low": "159.1000",
            "4. close": "159.9000",
            "5. volume": "19608689"
        },
        "2016-05-04": {
            "1. open": "169.0000",
            "2. high": "169.1500",
            "3. low": "160.0500",
            "4. close": "160.0500",
            "5. volume": "23961261"
        },
        "2016-05-03": {
            "1. open": "172.0000",
            "2. high": "172.3000",
            "3. low": "168.5000",
            "4. close": "169.2500",
            "5. volume": "14761527"
        },
        "2016-04-29": {
            "1. open": "172.1000",
            "2. high": "174.6600",
            "3. low": "171.4800",
            "4. close": "172.1000",
            "5. volume": "17704423"
        },
        "2016-04-28": {
            "1. open": "173.8000",
            "2. high": "175.3800",
            "3. low": "171.7500",
            "4. close": "173.3000",
            "5. volume": "17234560"
        },
        "2016-04-27": {
            "1. open": "181.0000",
            "2. high": "181.2000",
            "3. low": "174.8000",
            "4. close": "174.8000",
            "5. volume": "36526063"
        },
        "2016-04-26": {
            "1. open": "185.3501",
            "2. high": "186.8001",
            "3. low": "183.4500",
            "4. close": "183.4500",
            "5. volume": "15005563"
        },
        "2016-04-25": {
            "1. open": "186.1001",
            "2. high": "187.5501",
            "3. low": "183.3000",
            "4. close": "184.7501",
            "5. volume": "16364743"
        },
        "2016-04-22": {
            "1. open": "183.7000",
            "2. high": "190.4001",
            "3. low": "183.1500",
            "4. close": "186.6001",
            "5. volume": "15701562"
        },
        "2016-04-21": {
            "1. open": "182.2500",
            "2. high": "186.2501",
            "3. low": "181.4000",
            "4. close": "185.0001",
            "5. volume": "23473359"
        },
        "2016-04-20": {
            "1. open": "181.9500",
            "2. high": "182.6800",
            "3. low": "178.9000",
            "4. close": "182.0000",
            "5. volume": "13922648"
        },
        "2016-04-19": {
            "1. open": "180.8500",
            "2. high": "183.4000",
            "3. low": "179.5000",
            "4. close": "181.8000",
            "5. volume": "16533202"
        },
        "2016-04-18": {
            "1. open": "177.8500",
            "2. high": "181.3250",
            "3. low": "177.2500",
            "4. close": "180.9500",
            "5. volume": "15481803"
        },
        "2016-04-15": {
            "1. open": "179.5000",
            "2. high": "180.8000",
            "3. low": "177.3910",
            "4. close": "179.5500",
            "5. volume": "19386199"
        },
        "2016-04-14": {
            "1. open": "179.5000",
            "2. high": "184.2260",
            "3. low": "177.6231",
            "4. close": "177.6500",
            "5. volume": "34347693"
        },
        "2016-04-13": {
            "1. open": "187.7001",
            "2. high": "195.0001",
            "3. low": "180.0000",
            "4. close": "181.0000",
            "5. volume": "74154041"
        },
        "2016-04-12": {
            "1. open": "193.9001",
            "2. high": "196.7001",
            "3. low": "190.2812",
            "4. close": "196.3001",
            "5. volume": "16539864"
        },
        "2016-04-11": {
            "1. open": "190.8001",
            "2. high": "195.4001",
            "3. low": "189.8001",
            "4. close": "193.5001",
            "5. volume": "13256641"
        },
        "2016-04-08": {
            "1. open": "191.6501",
            "2. high": "192.7001",
            "3. low": "190.1501",
            "4. close": "190.5501",
            "5. volume": "12569333"
        },
        "2016-04-07": {
            "1. open": "192.0501",
            "2. high": "194.8501",
            "3. low": "189.8001",
            "4. close": "191.3001",
            "5. volume": "18690579"
        },
        "2016-04-06": {
            "1. open": "187.9001",
            "2. high": "191.5501",
            "3. low": "187.6501",
            "4. close": "191.4501",
            "5. volume": "12610449"
        },
        "2016-04-05": {
            "1. open": "189.0501",
            "2. high": "189.6001",
            "3. low": "185.4001",
            "4. close": "187.6501",
            "5. volume": "21640503"
        },
        "2016-04-04": {
            "1. open": "190.2001",
            "2. high": "193.2501",
            "3. low": "188.7501",
            "4. close": "190.9001",
            "5. volume": "11173063"
        },
        "2016-04-01": {
            "1. open": "190.2001",
            "2. high": "190.4024",
            "3. low": "185.8501",
            "4. close": "190.0001",
            "5. volume": "19756156"
        },
        "2016-03-31": {
            "1. open": "193.0001",
            "2. high": "193.0001",
            "3. low": "190.7001",
            "4. close": "191.8001",
            "5. volume": "15904449"
        },
        "2016-03-30": {
            "1. open": "191.2001",
            "2. high": "194.6501",
            "3. low": "190.8226",
            "4. close": "193.7501",
            "5. volume": "19330179"
        },
        "2016-03-29": {
            "1. open": "191.1501",
            "2. high": "193.7001",
            "3. low": "188.8816",
            "4. close": "189.4001",
            "5. volume": "18653940"
        },
        "2016-03-24": {
            "1. open": "195.0001",
            "2. high": "195.7001",
            "3. low": "189.2001",
            "4. close": "189.8001",
            "5. volume": "18241227"
        },
        "2016-03-23": {
            "1. open": "201.0001",
            "2. high": "201.0001",
            "3. low": "196.6001",
            "4. close": "197.5501",
            "5. volume": "14643051"
        },
        "2016-03-22": {
            "1. open": "196.8001",
            "2. high": "201.6501",
            "3. low": "194.6183",
            "4. close": "201.6501",
            "5. volume": "22129091"
        },
        "2016-03-21": {
            "1. open": "194.1001",
            "2. high": "198.7001",
            "3. low": "192.7501",
            "4. close": "197.4501",
            "5. volume": "15087312"
        },
        "2016-03-18": {
            "1. open": "194.1001",
            "2. high": "197.0001",
            "3. low": "192.5728",
            "4. close": "194.8501",
            "5. volume": "23978338"
        },
        "2016-03-17": {
            "1. open": "191.4501",
            "2. high": "194.4501",
            "3. low": "189.7501",
            "4. close": "192.9501",
            "5. volume": "15137136"
        },
        "2016-03-16": {
            "1. open": "191.0001",
            "2. high": "191.1401",
            "3. low": "186.8601",
            "4. close": "190.6501",
            "5. volume": "15647096"
        },
        "2016-03-15": {
            "1. open": "192.0001",
            "2. high": "193.2001",
            "3. low": "187.1991",
            "4. close": "190.2501",
            "5. volume": "10917155"
        },
        "2016-03-14": {
            "1. open": "192.5501",
            "2. high": "194.4501",
            "3. low": "191.0001",
            "4. close": "193.1501",
            "5. volume": "13980960"
        },
        "2016-03-11": {
            "1. open": "190.5001",
            "2. high": "194.9001",
            "3. low": "188.6279",
            "4. close": "192.2001",
            "5. volume": "14739581"
        },
        "2016-03-10": {
            "1. open": "195.4001",
            "2. high": "197.9001",
            "3. low": "187.5501",
            "4. close": "188.6001",
            "5. volume": "34864153"
        },
        "2016-03-09": {
            "1. open": "195.1501",
            "2. high": "197.4501",
            "3. low": "193.9501",
            "4. close": "195.2001",
            "5. volume": "17237672"
        },
        "2016-03-08": {
            "1. open": "190.4001",
            "2. high": "198.0001",
            "3. low": "189.1501",
            "4. close": "195.1501",
            "5. volume": "32708777"
        },
        "2016-03-07": {
            "1. open": "189.9001",
            "2. high": "191.9001",
            "3. low": "188.1341",
            "4. close": "191.8001",
            "5. volume": "12977618"
        },
        "2016-03-04": {
            "1. open": "186.4501",
            "2. high": "192.0501",
            "3. low": "186.4501",
            "4. close": "190.7501",
            "5. volume": "19678747"
        },
        "2016-03-03": {
            "1. open": "181.4000",
            "2. high": "188.8001",
            "3. low": "180.8500",
            "4. close": "186.1501",
            "5. volume": "21228357"
        },
        "2016-03-02": {
            "1. open": "185.1001",
            "2. high": "185.4151",
            "3. low": "179.5750",
            "4. close": "181.6500",
            "5. volume": "47240822"
        },
        "2016-03-01": {
            "1. open": "180.0000",
            "2. high": "184.1500",
            "3. low": "178.3000",
            "4. close": "183.9500",
            "5. volume": "18496731"
        },
        "2016-02-29": {
            "1. open": "181.8500",
            "2. high": "182.0500",
            "3. low": "176.9500",
            "4. close": "180.4000",
            "5. volume": "24926947"
        },
        "2016-02-26": {
            "1. open": "183.3000",
            "2. high": "185.5701",
            "3. low": "181.7000",
            "4. close": "184.1500",
            "5. volume": "15629956"
        },
        "2016-02-25": {
            "1. open": "179.5500",
            "2. high": "183.3500",
            "3. low": "178.1500",
            "4. close": "180.5500",
            "5. volume": "15669447"
        },
        "2016-02-24": {
            "1. open": "179.2500",
            "2. high": "180.2740",
            "3. low": "174.1000",
            "4. close": "176.7000",
            "5. volume": "13988838"
        },
        "2016-02-23": {
            "1. open": "184.6501",
            "2. high": "184.6501",
            "3. low": "179.2000",
            "4. close": "179.5500",
            "5. volume": "17116985"
        },
        "2016-02-22": {
            "1. open": "184.3500",
            "2. high": "187.5001",
            "3. low": "182.9500",
            "4. close": "184.6501",
            "5. volume": "12329523"
        },
        "2016-02-19": {
            "1. open": "186.0001",
            "2. high": "187.7501",
            "3. low": "180.5000",
            "4. close": "183.3000",
            "5. volume": "18017727"
        },
        "2016-02-18": {
            "1. open": "186.6501",
            "2. high": "189.9451",
            "3. low": "185.2501",
            "4. close": "186.7501",
            "5. volume": "19397229"
        },
        "2016-02-17": {
            "1. open": "180.8500",
            "2. high": "188.0001",
            "3. low": "180.4000",
            "4. close": "186.8501",
            "5. volume": "35093453"
        },
        "2016-02-16": {
            "1. open": "179.5000",
            "2. high": "180.8500",
            "3. low": "176.5100",
            "4. close": "180.5500",
            "5. volume": "20373461"
        },
        "2016-02-15": {
            "1. open": "181.0000",
            "2. high": "182.7500",
            "3. low": "177.8000",
            "4. close": "178.8000",
            "5. volume": "19233327"
        },
        "2016-02-12": {
            "1. open": "180.2000",
            "2. high": "181.5168",
            "3. low": "173.2000",
            "4. close": "177.0000",
            "5. volume": "26302249"
        },
        "2016-02-11": {
            "1. open": "179.9000",
            "2. high": "181.7300",
            "3. low": "177.4000",
            "4. close": "179.6000",
            "5. volume": "39795510"
        },
        "2016-02-10": {
            "1. open": "175.1000",
            "2. high": "183.5000",
            "3. low": "174.2000",
            "4. close": "181.3000",
            "5. volume": "38456264"
        },
        "2016-02-09": {
            "1. open": "171.7000",
            "2. high": "177.7000",
            "3. low": "170.6620",
            "4. close": "173.8000",
            "5. volume": "28732761"
        },
        "2016-02-08": {
            "1. open": "176.0000",
            "2. high": "178.2000",
            "3. low": "169.8000",
            "4. close": "172.6000",
            "5. volume": "24799115"
        },
        "2016-02-05": {
            "1. open": "171.0000",
            "2. high": "176.0500",
            "3. low": "170.7000",
            "4. close": "174.6000",
            "5. volume": "29059566"
        },
        "2016-02-04": {
            "1. open": "170.3500",
            "2. high": "171.4000",
            "3. low": "166.4500",
            "4. close": "169.9000",
            "5. volume": "18139929"
        },
        "2016-02-03": {
            "1. open": "170.3500",
            "2. high": "171.2500",
            "3. low": "166.3163",
            "4. close": "168.3000",
            "5. volume": "19049426"
        },
        "2016-02-02": {
            "1. open": "170.8000",
            "2. high": "171.7000",
            "3. low": "166.0000",
            "4. close": "171.1000",
            "5. volume": "24325320"
        },
        "2016-02-01": {
            "1. open": "173.8500",
            "2. high": "174.6500",
            "3. low": "168.0500",
            "4. close": "171.7500",
            "5. volume": "29508575"
        },
        "2016-01-29": {
            "1. open": "168.2500",
            "2. high": "173.4000",
            "3. low": "165.2500",
            "4. close": "173.4000",
            "5. volume": "42419801"
        },
        "2016-01-28": {
            "1. open": "160.2000",
            "2. high": "167.5000",
            "3. low": "159.0000",
            "4. close": "166.2000",
            "5. volume": "27822933"
        },
        "2016-01-27": {
            "1. open": "159.5500",
            "2. high": "161.5500",
            "3. low": "156.5000",
            "4. close": "161.0000",
            "5. volume": "18513973"
        },
        "2016-01-26": {
            "1. open": "154.1000",
            "2. high": "161.2000",
            "3. low": "152.9500",
            "4. close": "160.3500",
            "5. volume": "21612507"
        },
        "2016-01-25": {
            "1. open": "161.1000",
            "2. high": "161.7000",
            "3. low": "154.8500",
            "4. close": "155.7000",
            "5. volume": "17370801"
        },
        "2016-01-22": {
            "1. open": "158.5000",
            "2. high": "161.7500",
            "3. low": "154.6500",
            "4. close": "160.5500",
            "5. volume": "28265448"
        },
        "2016-01-21": {
            "1. open": "152.6500",
            "2. high": "156.8000",
            "3. low": "150.7000",
            "4. close": "156.0500",
            "5. volume": "22087920"
        },
        "2016-01-20": {
            "1. open": "157.4500",
            "2. high": "158.1000",
            "3. low": "150.9500",
            "4. close": "152.4000",
            "5. volume": "41786806"
        },
        "2016-01-19": {
            "1. open": "163.8000",
            "2. high": "165.7000",
            "3. low": "156.6034",
            "4. close": "159.1000",
            "5. volume": "35567859"
        },
        "2016-01-18": {
            "1. open": "163.5500",
            "2. high": "165.8500",
            "3. low": "160.0000",
            "4. close": "161.5500",
            "5. volume": "18603659"
        },
        "2016-01-15": {
            "1. open": "168.5000",
            "2. high": "169.3000",
            "3. low": "160.3500",
            "4. close": "164.4500",
            "5. volume": "33728974"
        },
        "2016-01-14": {
            "1. open": "170.0000",
            "2. high": "170.7500",
            "3. low": "164.0420",
            "4. close": "168.0000",
            "5. volume": "49652836"
        },
        "2016-01-13": {
            "1. open": "156.1000",
            "2. high": "161.9500",
            "3. low": "154.0000",
            "4. close": "158.3000",
            "5. volume": "32386175"
        },
        "2016-01-12": {
            "1. open": "151.7500",
            "2. high": "156.1234",
            "3. low": "151.7000",
            "4. close": "155.2000",
            "5. volume": "34202532"
        },
        "2016-01-11": {
            "1. open": "147.5500",
            "2. high": "148.7000",
            "3. low": "145.4500",
            "4. close": "145.4500",
            "5. volume": "18452300"
        },
        "2016-01-08": {
            "1. open": "142.0000",
            "2. high": "149.2200",
            "3. low": "142.0000",
            "4. close": "146.9000",
            "5. volume": "29667143"
        },
        "2016-01-07": {
            "1. open": "138.6000",
            "2. high": "139.9000",
            "3. low": "137.0000",
            "4. close": "139.2000",
            "5. volume": "25330737"
        },
        "2016-01-06": {
            "1. open": "144.1000",
            "2. high": "144.8015",
            "3. low": "138.6500",
            "4. close": "141.5500",
            "5. volume": "22995302"
        },
        "2016-01-05": {
            "1. open": "146.8000",
            "2. high": "150.0000",
            "3. low": "143.5000",
            "4. close": "144.4000",
            "5. volume": "26238212"
        },
        "2016-01-04": {
            "1. open": "146.5000",
            "2. high": "148.0000",
            "3. low": "141.6500",
            "4. close": "142.2500",
            "5. volume": "20247610"
        },
        "2015-12-31": {
            "1. open": "150.4000",
            "2. high": "151.5500",
            "3. low": "147.2000",
            "4. close": "149.5000",
            "5. volume": "5320212"
        },
        "2015-12-30": {
            "1. open": "151.2000",
            "2. high": "151.4000",
            "3. low": "149.9280",
            "4. close": "150.5500",
            "5. volume": "8537903"
        },
        "2015-12-29": {
            "1. open": "150.3500",
            "2. high": "151.3702",
            "3. low": "148.3500",
            "4. close": "151.1500",
            "5. volume": "13977967"
        },
        "2015-12-24": {
            "1. open": "151.7500",
            "2. high": "153.1500",
            "3. low": "149.9500",
            "4. close": "150.9000",
            "5. volume": "2471657"
        },
        "2015-12-23": {
            "1. open": "146.1500",
            "2. high": "153.1000",
            "3. low": "145.6500",
            "4. close": "152.9000",
            "5. volume": "16297070"
        },
        "2015-12-22": {
            "1. open": "146.1000",
            "2. high": "147.0920",
            "3. low": "142.6500",
            "4. close": "144.8500",
            "5. volume": "10672955"
        },
        "2015-12-21": {
            "1. open": "141.1000",
            "2. high": "147.3640",
            "3. low": "141.0000",
            "4. close": "145.3000",
            "5. volume": "14184619"
        },
        "2015-12-18": {
            "1. open": "143.5500",
            "2. high": "147.9500",
            "3. low": "142.6000",
            "4. close": "143.4500",
            "5. volume": "29998696"
        },
        "2015-12-17": {
            "1. open": "150.8500",
            "2. high": "153.0360",
            "3. low": "144.7000",
            "4. close": "144.8500",
            "5. volume": "26029881"
        },
        "2015-12-16": {
            "1. open": "150.2000",
            "2. high": "151.9000",
            "3. low": "144.8500",
            "4. close": "148.0000",
            "5. volume": "19852249"
        },
        "2015-12-15": {
            "1. open": "144.8500",
            "2. high": "149.7500",
            "3. low": "143.0980",
            "4. close": "149.3000",
            "5. volume": "22976978"
        },
        "2015-12-14": {
            "1. open": "145.5000",
            "2. high": "149.5700",
            "3. low": "142.9500",
            "4. close": "143.0500",
            "5. volume": "24148880"
        },
        "2015-12-11": {
            "1. open": "149.9000",
            "2. high": "150.6500",
            "3. low": "143.3400",
            "4. close": "144.3500",
            "5. volume": "25521081"
        },
        "2015-12-10": {
            "1. open": "152.1000",
            "2. high": "152.5668",
            "3. low": "149.8500",
            "4. close": "150.5500",
            "5. volume": "26558187"
        },
        "2015-12-09": {
            "1. open": "156.4500",
            "2. high": "157.6000",
            "3. low": "153.0000",
            "4. close": "153.0000",
            "5. volume": "23195938"
        },
        "2015-12-08": {
            "1. open": "156.5000",
            "2. high": "163.2000",
            "3. low": "155.0000",
            "4. close": "156.5500",
            "5. volume": "30260929"
        },
        "2015-12-07": {
            "1. open": "162.6000",
            "2. high": "162.8000",
            "3. low": "156.6500",
            "4. close": "157.0000",
            "5. volume": "20226958"
        },
        "2015-12-04": {
            "1. open": "163.5000",
            "2. high": "164.6000",
            "3. low": "161.0500",
            "4. close": "162.6000",
            "5. volume": "19381834"
        },
        "2015-12-03": {
            "1. open": "166.7500",
            "2. high": "170.8000",
            "3. low": "163.9000",
            "4. close": "163.9000",
            "5. volume": "20056685"
        },
        "2015-12-02": {
            "1. open": "168.1500",
            "2. high": "169.0000",
            "3. low": "166.5500",
            "4. close": "167.3000",
            "5. volume": "11765286"
        },
        "2015-12-01": {
            "1. open": "168.1500",
            "2. high": "169.1000",
            "3. low": "166.1000",
            "4. close": "167.6000",
            "5. volume": "15292291"
        },
        "2015-11-30": {
            "1. open": "169.1500",
            "2. high": "169.8500",
            "3. low": "166.7000",
            "4. close": "167.2000",
            "5. volume": "25872119"
        },
        "2015-11-27": {
            "1. open": "169.0500",
            "2. high": "170.8500",
            "3. low": "167.7500",
            "4. close": "169.1500",
            "5. volume": "13275019"
        },
        "2015-11-26": {
            "1. open": "169.1000",
            "2. high": "172.2000",
            "3. low": "168.6100",
            "4. close": "170.0000",
            "5. volume": "12154426"
        },
        "2015-11-25": {
            "1. open": "165.0000",
            "2. high": "168.7500",
            "3. low": "164.5000",
            "4. close": "168.5000",
            "5. volume": "19156234"
        },
        "2015-11-24": {
            "1. open": "164.5500",
            "2. high": "165.8000",
            "3. low": "163.3000",
            "4. close": "164.4000",
            "5. volume": "24155568"
        },
        "2015-11-23": {
            "1. open": "170.5500",
            "2. high": "171.3000",
            "3. low": "164.3500",
            "4. close": "165.1000",
            "5. volume": "25003113"
        },
        "2015-11-20": {
            "1. open": "172.6500",
            "2. high": "173.9241",
            "3. low": "171.2500",
            "4. close": "171.4500",
            "5. volume": "20015275"
        },
        "2015-11-19": {
            "1. open": "171.6500",
            "2. high": "174.7000",
            "3. low": "171.1000",
            "4. close": "172.0000",
            "5. volume": "18749901"
        },
        "2015-11-18": {
            "1. open": "168.1000",
            "2. high": "172.0709",
            "3. low": "166.3162",
            "4. close": "170.9000",
            "5. volume": "18002032"
        },
        "2015-11-17": {
            "1. open": "170.1000",
            "2. high": "173.5000",
            "3. low": "168.0500",
            "4. close": "169.0000",
            "5. volume": "29893595"
        },
        "2015-11-16": {
            "1. open": "165.3000",
            "2. high": "167.7500",
            "3. low": "164.9500",
            "4. close": "166.2000",
            "5. volume": "14675388"
        },
        "2015-11-13": {
            "1. open": "171.0500",
            "2. high": "171.4000",
            "3. low": "166.9500",
            "4. close": "167.0000",
            "5. volume": "20778714"
        },
        "2015-11-12": {
            "1. open": "173.3500",
            "2. high": "173.8500",
            "3. low": "171.1000",
            "4. close": "171.7000",
            "5. volume": "18348429"
        },
        "2015-11-11": {
            "1. open": "176.0000",
            "2. high": "177.6000",
            "3. low": "171.9280",
            "4. close": "174.0000",
            "5. volume": "23144156"
        },
        "2015-11-10": {
            "1. open": "176.5000",
            "2. high": "177.0000",
            "3. low": "172.0500",
            "4. close": "175.2500",
            "5. volume": "23932660"
        },
        "2015-11-09": {
            "1. open": "182.5000",
            "2. high": "184.6001",
            "3. low": "178.4000",
            "4. close": "178.5500",
            "5. volume": "13731067"
        },
        "2015-11-06": {
            "1. open": "184.8001",
            "2. high": "185.2501",
            "3. low": "181.4935",
            "4. close": "182.9000",
            "5. volume": "10488542"
        },
        "2015-11-05": {
            "1. open": "188.8001",
            "2. high": "189.0401",
            "3. low": "183.9000",
            "4. close": "184.0000",
            "5. volume": "14551251"
        },
        "2015-11-04": {
            "1. open": "184.9001",
            "2. high": "190.0601",
            "3. low": "184.5501",
            "4. close": "188.7001",
            "5. volume": "14697974"
        },
        "2015-11-03": {
            "1. open": "183.5000",
            "2. high": "185.8001",
            "3. low": "182.9000",
            "4. close": "184.6501",
            "5. volume": "8165674"
        },
        "2015-11-02": {
            "1. open": "182.0000",
            "2. high": "184.8001",
            "3. low": "182.0000",
            "4. close": "183.9500",
            "5. volume": "9880766"
        },
        "2015-10-30": {
            "1. open": "186.5501",
            "2. high": "188.0501",
            "3. low": "181.9500",
            "4. close": "183.3000",
            "5. volume": "14101772"
        },
        "2015-10-29": {
            "1. open": "188.8001",
            "2. high": "189.7401",
            "3. low": "184.9001",
            "4. close": "185.6501",
            "5. volume": "11922984"
        },
        "2015-10-28": {
            "1. open": "185.7501",
            "2. high": "189.8001",
            "3. low": "184.4500",
            "4. close": "188.7501",
            "5. volume": "11562131"
        },
        "2015-10-27": {
            "1. open": "189.8001",
            "2. high": "190.4501",
            "3. low": "185.2001",
            "4. close": "185.2001",
            "5. volume": "12556402"
        },
        "2015-10-26": {
            "1. open": "190.2001",
            "2. high": "193.6001",
            "3. low": "188.9501",
            "4. close": "190.5501",
            "5. volume": "8802716"
        },
        "2015-10-23": {
            "1. open": "189.3501",
            "2. high": "191.9001",
            "3. low": "188.6001",
            "4. close": "190.6001",
            "5. volume": "15517243"
        },
        "2015-10-22": {
            "1. open": "187.3001",
            "2. high": "189.9401",
            "3. low": "187.3001",
            "4. close": "188.2501",
            "5. volume": "20682571"
        },
        "2015-10-21": {
            "1. open": "189.1001",
            "2. high": "190.2001",
            "3. low": "186.0501",
            "4. close": "188.1501",
            "5. volume": "16642921"
        },
        "2015-10-20": {
            "1. open": "193.2001",
            "2. high": "195.0001",
            "3. low": "188.6501",
            "4. close": "189.1001",
            "5. volume": "22083918"
        },
        "2015-10-19": {
            "1. open": "196.4001",
            "2. high": "198.2501",
            "3. low": "192.9501",
            "4. close": "193.6001",
            "5. volume": "17029274"
        },
        "2015-10-16": {
            "1. open": "192.7001",
            "2. high": "197.7501",
            "3. low": "191.9501",
            "4. close": "196.9501",
            "5. volume": "30355406"
        },
        "2015-10-15": {
            "1. open": "193.3001",
            "2. high": "194.3501",
            "3. low": "190.4686",
            "4. close": "192.1501",
            "5. volume": "15449388"
        },
        "2015-10-14": {
            "1. open": "193.2501",
            "2. high": "195.7001",
            "3. low": "192.2001",
            "4. close": "192.4501",
            "5. volume": "12866381"
        },
        "2015-10-13": {
            "1. open": "202.8501",
            "2. high": "203.2001",
            "3. low": "193.3001",
            "4. close": "194.0501",
            "5. volume": "19274916"
        },
        "2015-10-12": {
            "1. open": "203.7001",
            "2. high": "204.8501",
            "3. low": "201.3001",
            "4. close": "201.8501",
            "5. volume": "15991038"
        },
        "2015-10-09": {
            "1. open": "203.6001",
            "2. high": "205.9001",
            "3. low": "201.9001",
            "4. close": "204.8001",
            "5. volume": "24580423"
        },
        "2015-10-08": {
            "1. open": "194.4001",
            "2. high": "202.9501",
            "3. low": "194.4001",
            "4. close": "201.7501",
            "5. volume": "38263679"
        },
        "2015-10-07": {
            "1. open": "192.2001",
            "2. high": "198.0501",
            "3. low": "184.8391",
            "4. close": "197.0001",
            "5. volume": "32397275"
        },
        "2015-10-06": {
            "1. open": "185.5501",
            "2. high": "193.5001",
            "3. low": "185.5501",
            "4. close": "192.1501",
            "5. volume": "22576968"
        },
        "2015-10-05": {
            "1. open": "183.9000",
            "2. high": "187.2001",
            "3. low": "182.0000",
            "4. close": "186.5501",
            "5. volume": "20843064"
        },
        "2015-10-02": {
            "1. open": "179.7500",
            "2. high": "181.9000",
            "3. low": "176.6500",
            "4. close": "179.8500",
            "5. volume": "13697152"
        },
        "2015-10-01": {
            "1. open": "180.8500",
            "2. high": "182.7000",
            "3. low": "177.6500",
            "4. close": "178.2500",
            "5. volume": "20102300"
        },
        "2015-09-30": {
            "1. open": "174.9500",
            "2. high": "184.7001",
            "3. low": "174.7000",
            "4. close": "183.2000",
            "5. volume": "29715797"
        },
        "2015-09-29": {
            "1. open": "164.3500",
            "2. high": "173.4500",
            "3. low": "164.0500",
            "4. close": "171.3000",
            "5. volume": "24435207"
        },
        "2015-09-28": {
            "1. open": "167.9000",
            "2. high": "168.2000",
            "3. low": "165.0500",
            "4. close": "166.2000",
            "5. volume": "13728455"
        },
        "2015-09-25": {
            "1. open": "167.4500",
            "2. high": "169.5500",
            "3. low": "166.0000",
            "4. close": "167.4500",
            "5. volume": "20697894"
        },
        "2015-09-24": {
            "1. open": "168.4500",
            "2. high": "169.1500",
            "3. low": "164.1000",
            "4. close": "165.1500",
            "5. volume": "22052269"
        },
        "2015-09-23": {
            "1. open": "168.1000",
            "2. high": "170.5100",
            "3. low": "166.9870",
            "4. close": "168.5500",
            "5. volume": "14831262"
        },
        "2015-09-22": {
            "1. open": "176.0000",
            "2. high": "176.7500",
            "3. low": "168.2000",
            "4. close": "168.2000",
            "5. volume": "26391167"
        },
        "2015-09-21": {
            "1. open": "173.7500",
            "2. high": "178.7000",
            "3. low": "173.6240",
            "4. close": "176.5000",
            "5. volume": "9216376"
        },
        "2015-09-18": {
            "1. open": "176.0500",
            "2. high": "176.5200",
            "3. low": "172.1000",
            "4. close": "174.6500",
            "5. volume": "18734363"
        },
        "2015-09-17": {
            "1. open": "180.0000",
            "2. high": "180.9000",
            "3. low": "175.7500",
            "4. close": "176.2500",
            "5. volume": "13661879"
        },
        "2015-09-16": {
            "1. open": "178.3000",
            "2. high": "180.2700",
            "3. low": "177.6500",
            "4. close": "179.2000",
            "5. volume": "17688239"
        },
        "2015-09-15": {
            "1. open": "178.3000",
            "2. high": "179.4630",
            "3. low": "172.9000",
            "4. close": "177.0000",
            "5. volume": "21690295"
        },
        "2015-09-14": {
            "1. open": "181.8500",
            "2. high": "184.0000",
            "3. low": "178.4500",
            "4. close": "178.4500",
            "5. volume": "16491635"
        },
        "2015-09-11": {
            "1. open": "185.8501",
            "2. high": "186.0261",
            "3. low": "180.8000",
            "4. close": "181.3500",
            "5. volume": "12773854"
        },
        "2015-09-10": {
            "1. open": "189.4001",
            "2. high": "189.9501",
            "3. low": "184.8501",
            "4. close": "185.5501",
            "5. volume": "19656351"
        },
        "2015-09-09": {
            "1. open": "192.2501",
            "2. high": "193.4001",
            "3. low": "190.7881",
            "4. close": "191.2001",
            "5. volume": "12427686"
        },
        "2015-09-08": {
            "1. open": "187.5001",
            "2. high": "190.8501",
            "3. low": "186.4001",
            "4. close": "189.0001",
            "5. volume": "17824274"
        },
        "2015-09-07": {
            "1. open": "189.6001",
            "2. high": "189.6001",
            "3. low": "183.8380",
            "4. close": "185.9501",
            "5. volume": "18854846"
        },
        "2015-09-04": {
            "1. open": "188.0001",
            "2. high": "188.5601",
            "3. low": "185.9501",
            "4. close": "185.9501",
            "5. volume": "16483313"
        },
        "2015-09-03": {
            "1. open": "186.8001",
            "2. high": "190.8001",
            "3. low": "186.6001",
            "4. close": "189.5501",
            "5. volume": "28499607"
        },
        "2015-09-02": {
            "1. open": "185.4001",
            "2. high": "188.2001",
            "3. low": "184.6001",
            "4. close": "184.8501",
            "5. volume": "23450125"
        },
        "2015-09-01": {
            "1. open": "189.5501",
            "2. high": "190.4001",
            "3. low": "183.5000",
            "4. close": "185.4001",
            "5. volume": "25286274"
        },
        "2015-08-28": {
            "1. open": "191.4001",
            "2. high": "191.9631",
            "3. low": "187.5251",
            "4. close": "191.3501",
            "5. volume": "20349468"
        },
        "2015-08-27": {
            "1. open": "190.6001",
            "2. high": "192.5001",
            "3. low": "186.7001",
            "4. close": "191.4501",
            "5. volume": "24758440"
        },
        "2015-08-26": {
            "1. open": "184.6001",
            "2. high": "189.2001",
            "3. low": "182.5000",
            "4. close": "186.2001",
            "5. volume": "20801584"
        },
        "2015-08-25": {
            "1. open": "183.0000",
            "2. high": "188.2001",
            "3. low": "183.0000",
            "4. close": "186.0001",
            "5. volume": "27183388"
        },
        "2015-08-24": {
            "1. open": "182.6000",
            "2. high": "185.9501",
            "3. low": "175.8500",
            "4. close": "181.1000",
            "5. volume": "38907312"
        },
        "2015-08-21": {
            "1. open": "191.8001",
            "2. high": "194.7501",
            "3. low": "188.2001",
            "4. close": "188.2001",
            "5. volume": "20244334"
        },
        "2015-08-20": {
            "1. open": "193.6001",
            "2. high": "195.9001",
            "3. low": "191.0001",
            "4. close": "193.7001",
            "5. volume": "17160201"
        },
        "2015-08-19": {
            "1. open": "198.2501",
            "2. high": "198.6501",
            "3. low": "194.6001",
            "4. close": "194.7501",
            "5. volume": "22269918"
        },
        "2015-08-18": {
            "1. open": "201.6501",
            "2. high": "202.9001",
            "3. low": "198.3001",
            "4. close": "198.6001",
            "5. volume": "17467108"
        },
        "2015-08-17": {
            "1. open": "204.2501",
            "2. high": "204.3501",
            "3. low": "201.2001",
            "4. close": "202.2001",
            "5. volume": "7464821"
        },
        "2015-08-14": {
            "1. open": "202.4501",
            "2. high": "205.5001",
            "3. low": "201.8501",
            "4. close": "202.6501",
            "5. volume": "22442694"
        },
        "2015-08-13": {
            "1. open": "205.9501",
            "2. high": "207.2501",
            "3. low": "202.0001",
            "4. close": "202.0001",
            "5. volume": "22810115"
        },
        "2015-08-12": {
            "1. open": "205.6501",
            "2. high": "210.2670",
            "3. low": "202.8001",
            "4. close": "204.1501",
            "5. volume": "30747117"
        },
        "2015-08-11": {
            "1. open": "212.1501",
            "2. high": "212.9841",
            "3. low": "209.5501",
            "4. close": "209.5501",
            "5. volume": "13255085"
        },
        "2015-08-10": {
            "1. open": "216.5501",
            "2. high": "216.9501",
            "3. low": "210.9501",
            "4. close": "212.7501",
            "5. volume": "16222030"
        },
        "2015-08-07": {
            "1. open": "218.8501",
            "2. high": "219.3671",
            "3. low": "215.8001",
            "4. close": "215.8001",
            "5. volume": "13576631"
        },
        "2015-08-06": {
            "1. open": "214.9501",
            "2. high": "221.9001",
            "3. low": "214.3981",
            "4. close": "218.9001",
            "5. volume": "20360537"
        },
        "2015-08-05": {
            "1. open": "210.5501",
            "2. high": "218.0001",
            "3. low": "210.5501",
            "4. close": "215.4001",
            "5. volume": "20821227"
        },
        "2015-08-04": {
            "1. open": "210.6001",
            "2. high": "213.2001",
            "3. low": "209.7501",
            "4. close": "210.7001",
            "5. volume": "11286344"
        },
        "2015-08-03": {
            "1. open": "214.7001",
            "2. high": "215.6501",
            "3. low": "210.8001",
            "4. close": "211.6001",
            "5. volume": "13781302"
        },
        "2015-07-31": {
            "1. open": "215.7501",
            "2. high": "215.7501",
            "3. low": "211.1191",
            "4. close": "215.7001",
            "5. volume": "15274606"
        },
        "2015-07-30": {
            "1. open": "213.4001",
            "2. high": "215.3371",
            "3. low": "212.7935",
            "4. close": "214.6501",
            "5. volume": "12640252"
        },
        "2015-07-29": {
            "1. open": "213.1001",
            "2. high": "214.4501",
            "3. low": "211.5001",
            "4. close": "213.0001",
            "5. volume": "11315452"
        },
        "2015-07-28": {
            "1. open": "215.2501",
            "2. high": "215.3501",
            "3. low": "211.6501",
            "4. close": "212.4001",
            "5. volume": "17214626"
        },
        "2015-07-27": {
            "1. open": "217.7001",
            "2. high": "218.7211",
            "3. low": "213.0501",
            "4. close": "214.3001",
            "5. volume": "12198881"
        },
        "2015-07-24": {
            "1. open": "218.8001",
            "2. high": "220.5501",
            "3. low": "218.2501",
            "4. close": "219.0001",
            "5. volume": "15964456"
        },
        "2015-07-23": {
            "1. open": "220.3501",
            "2. high": "222.2001",
            "3. low": "218.3861",
            "4. close": "219.6001",
            "5. volume": "9386619"
        },
        "2015-07-22": {
            "1. open": "220.4501",
            "2. high": "221.8501",
            "3. low": "218.5001",
            "4. close": "219.0001",
            "5. volume": "19002191"
        },
        "2015-07-21": {
            "1. open": "218.5001",
            "2. high": "222.3001",
            "3. low": "217.5501",
            "4. close": "221.6001",
            "5. volume": "16376466"
        },
        "2015-07-20": {
            "1. open": "217.2501",
            "2. high": "219.7501",
            "3. low": "216.8501",
            "4. close": "218.6001",
            "5. volume": "6971784"
        },
        "2015-07-17": {
            "1. open": "218.0501",
            "2. high": "220.1191",
            "3. low": "217.2561",
            "4. close": "218.0501",
            "5. volume": "10618663"
        },
        "2015-07-16": {
            "1. open": "217.7001",
            "2. high": "218.6501",
            "3. low": "216.8501",
            "4. close": "217.6501",
            "5. volume": "14029149"
        },
        "2015-07-15": {
            "1. open": "216.5501",
            "2. high": "218.7501",
            "3. low": "214.7001",
            "4. close": "217.1001",
            "5. volume": "18856076"
        },
        "2015-07-14": {
            "1. open": "213.3501",
            "2. high": "216.6001",
            "3. low": "212.5501",
            "4. close": "216.4501",
            "5. volume": "14381815"
        },
        "2015-07-13": {
            "1. open": "209.8001",
            "2. high": "213.0501",
            "3. low": "208.8001",
            "4. close": "212.5001",
            "5. volume": "12335262"
        },
        "2015-07-10": {
            "1. open": "208.7001",
            "2. high": "209.0001",
            "3. low": "206.4501",
            "4. close": "207.7501",
            "5. volume": "15105375"
        },
        "2015-07-09": {
            "1. open": "202.1001",
            "2. high": "206.0001",
            "3. low": "200.5001",
            "4. close": "206.0001",
            "5. volume": "26770799"
        },
        "2015-07-08": {
            "1. open": "203.1501",
            "2. high": "205.8631",
            "3. low": "201.5001",
            "4. close": "201.9001",
            "5. volume": "20115933"
        },
        "2015-07-07": {
            "1. open": "207.1001",
            "2. high": "207.1001",
            "3. low": "199.6001",
            "4. close": "200.6501",
            "5. volume": "16049775"
        },
        "2015-07-06": {
            "1. open": "205.3001",
            "2. high": "207.7001",
            "3. low": "204.6001",
            "4. close": "205.2501",
            "5. volume": "11835028"
        },
        "2015-07-03": {
            "1. open": "208.8501",
            "2. high": "211.1501",
            "3. low": "206.0001",
            "4. close": "207.4001",
            "5. volume": "10338455"
        },
        "2015-07-02": {
            "1. open": "209.9501",
            "2. high": "211.5301",
            "3. low": "208.3043",
            "4. close": "209.5501",
            "5. volume": "15035679"
        },
        "2015-07-01": {
            "1. open": "213.8001",
            "2. high": "214.2001",
            "3. low": "209.3001",
            "4. close": "209.6001",
            "5. volume": "21435736"
        },
        "2015-06-30": {
            "1. open": "217.5001",
            "2. high": "217.8001",
            "3. low": "212.0001",
            "4. close": "212.5501",
            "5. volume": "24462127"
        },
        "2015-06-29": {
            "1. open": "220.0001",
            "2. high": "221.1501",
            "3. low": "218.4001",
            "4. close": "218.7501",
            "5. volume": "19171850"
        },
        "2015-06-26": {
            "1. open": "224.3001",
            "2. high": "227.3501",
            "3. low": "221.3501",
            "4. close": "223.6501",
            "5. volume": "34897416"
        },
        "2015-06-25": {
            "1. open": "214.0001",
            "2. high": "219.7001",
            "3. low": "213.4501",
            "4. close": "217.7501",
            "5. volume": "22107674"
        },
        "2015-06-24": {
            "1. open": "217.6001",
            "2. high": "220.6001",
            "3. low": "215.3501",
            "4. close": "215.8001",
            "5. volume": "27914345"
        },
        "2015-06-23": {
            "1. open": "216.1501",
            "2. high": "217.1691",
            "3. low": "212.7001",
            "4. close": "216.2001",
            "5. volume": "13084710"
        },
        "2015-06-22": {
            "1. open": "214.4001",
            "2. high": "214.7001",
            "3. low": "210.4001",
            "4. close": "214.0001",
            "5. volume": "12705486"
        },
        "2015-06-19": {
            "1. open": "210.0001",
            "2. high": "216.1001",
            "3. low": "209.2001",
            "4. close": "210.8501",
            "5. volume": "24565533"
        },
        "2015-06-18": {
            "1. open": "209.0501",
            "2. high": "211.0501",
            "3. low": "206.7001",
            "4. close": "209.5001",
            "5. volume": "32339954"
        },
        "2015-06-17": {
            "1. open": "211.0001",
            "2. high": "211.1001",
            "3. low": "207.8001",
            "4. close": "208.0501",
            "5. volume": "15989426"
        },
        "2015-06-16": {
            "1. open": "213.5001",
            "2. high": "214.9501",
            "3. low": "210.2501",
            "4. close": "211.5001",
            "5. volume": "28767846"
        },
        "2015-06-15": {
            "1. open": "211.8001",
            "2. high": "214.9001",
            "3. low": "211.8001",
            "4. close": "214.0001",
            "5. volume": "15318943"
        },
        "2015-06-12": {
            "1. open": "214.4001",
            "2. high": "214.9501",
            "3. low": "212.2501",
            "4. close": "213.7001",
            "5. volume": "16581517"
        },
        "2015-06-11": {
            "1. open": "210.5001",
            "2. high": "217.0501",
            "3. low": "210.5001",
            "4. close": "215.6501",
            "5. volume": "28572451"
        },
        "2015-06-10": {
            "1. open": "202.2001",
            "2. high": "212.1501",
            "3. low": "201.7301",
            "4. close": "211.4501",
            "5. volume": "31922650"
        },
        "2015-06-09": {
            "1. open": "203.9001",
            "2. high": "205.0501",
            "3. low": "200.7691",
            "4. close": "202.1001",
            "5. volume": "20774473"
        },
        "2015-06-08": {
            "1. open": "205.1001",
            "2. high": "205.8801",
            "3. low": "202.0191",
            "4. close": "203.5001",
            "5. volume": "11592289"
        },
        "2015-06-05": {
            "1. open": "207.7501",
            "2. high": "209.0001",
            "3. low": "205.5501",
            "4. close": "205.8001",
            "5. volume": "12461626"
        },
        "2015-06-04": {
            "1. open": "210.4001",
            "2. high": "212.5501",
            "3. low": "206.6501",
            "4. close": "208.6501",
            "5. volume": "23834890"
        },
        "2015-06-03": {
            "1. open": "206.4501",
            "2. high": "212.3001",
            "3. low": "206.4501",
            "4. close": "210.4001",
            "5. volume": "16148814"
        },
        "2015-06-02": {
            "1. open": "209.3501",
            "2. high": "209.7501",
            "3. low": "204.4501",
            "4. close": "207.4501",
            "5. volume": "27159112"
        },
        "2015-06-01": {
            "1. open": "212.5001",
            "2. high": "214.5501",
            "3. low": "209.2001",
            "4. close": "209.8001",
            "5. volume": "18255610"
        },
        "2015-05-29": {
            "1. open": "216.6501",
            "2. high": "217.5001",
            "3. low": "212.0501",
            "4. close": "212.6001",
            "5. volume": "26874272"
        },
        "2015-05-28": {
            "1. open": "215.6501",
            "2. high": "218.2501",
            "3. low": "214.6871",
            "4. close": "216.4001",
            "5. volume": "10711892"
        },
        "2015-05-27": {
            "1. open": "214.6501",
            "2. high": "218.5501",
            "3. low": "214.6501",
            "4. close": "217.0001",
            "5. volume": "14407536"
        },
        "2015-05-26": {
            "1. open": "219.1501",
            "2. high": "220.6501",
            "3. low": "214.1001",
            "4. close": "215.6501",
            "5. volume": "16053225"
        },
        "2015-05-22": {
            "1. open": "220.0501",
            "2. high": "221.5501",
            "3. low": "218.5501",
            "4. close": "219.4001",
            "5. volume": "9611461"
        },
        "2015-05-21": {
            "1. open": "221.8001",
            "2. high": "224.3501",
            "3. low": "219.1001",
            "4. close": "220.7001",
            "5. volume": "12952646"
        },
        "2015-05-20": {
            "1. open": "221.0001",
            "2. high": "221.7501",
            "3. low": "219.2501",
            "4. close": "220.5001",
            "5. volume": "14108397"
        },
        "2015-05-19": {
            "1. open": "222.9001",
            "2. high": "223.2501",
            "3. low": "220.0001",
            "4. close": "221.1501",
            "5. volume": "14998591"
        },
        "2015-05-18": {
            "1. open": "224.8001",
            "2. high": "227.2001",
            "3. low": "220.7001",
            "4. close": "222.1001",
            "5. volume": "15513083"
        },
        "2015-05-15": {
            "1. open": "227.6001",
            "2. high": "229.0001",
            "3. low": "223.8501",
            "4. close": "224.5001",
            "5. volume": "16293247"
        },
        "2015-05-14": {
            "1. open": "223.5501",
            "2. high": "227.8501",
            "3. low": "222.9301",
            "4. close": "227.4001",
            "5. volume": "13931798"
        },
        "2015-05-13": {
            "1. open": "227.9501",
            "2. high": "229.8501",
            "3. low": "223.6001",
            "4. close": "224.7001",
            "5. volume": "18347798"
        },
        "2015-05-12": {
            "1. open": "230.8001",
            "2. high": "232.4001",
            "3. low": "226.2501",
            "4. close": "227.4501",
            "5. volume": "15346820"
        },
        "2015-05-11": {
            "1. open": "229.5001",
            "2. high": "235.3501",
            "3. low": "229.3501",
            "4. close": "232.5001",
            "5. volume": "15146775"
        },
        "2015-05-08": {
            "1. open": "227.1001",
            "2. high": "230.7001",
            "3. low": "226.3001",
            "4. close": "228.8501",
            "5. volume": "17246830"
        },
        "2015-05-07": {
            "1. open": "227.0001",
            "2. high": "227.1301",
            "3. low": "223.7001",
            "4. close": "223.7001",
            "5. volume": "22514971"
        },
        "2015-05-06": {
            "1. open": "225.9501",
            "2. high": "227.3501",
            "3. low": "224.7131",
            "4. close": "226.8001",
            "5. volume": "22105171"
        },
        "2015-05-05": {
            "1. open": "225.6001",
            "2. high": "228.3631",
            "3. low": "225.0521",
            "4. close": "226.9001",
            "5. volume": "23207567"
        },
        "2015-05-01": {
            "1. open": "218.7501",
            "2. high": "225.9501",
            "3. low": "218.7501",
            "4. close": "225.0001",
            "5. volume": "21491355"
        },
        "2015-04-30": {
            "1. open": "221.8001",
            "2. high": "224.3501",
            "3. low": "220.0501",
            "4. close": "221.0001",
            "5. volume": "23902880"
        },
        "2015-04-29": {
            "1. open": "220.0001",
            "2. high": "222.5501",
            "3. low": "218.5501",
            "4. close": "220.4501",
            "5. volume": "22362871"
        },
        "2015-04-28": {
            "1. open": "221.4501",
            "2. high": "222.6001",
            "3. low": "217.2001",
            "4. close": "220.0501",
            "5. volume": "17710962"
        },
        "2015-04-27": {
            "1. open": "224.6001",
            "2. high": "226.5541",
            "3. low": "215.5001",
            "4. close": "220.8001",
            "5. volume": "39159120"
        },
        "2015-04-24": {
            "1. open": "224.1501",
            "2. high": "225.9501",
            "3. low": "222.4001",
            "4. close": "224.8001",
            "5. volume": "28109219"
        },
        "2015-04-23": {
            "1. open": "224.0001",
            "2. high": "228.1106",
            "3. low": "222.5950",
            "4. close": "225.3001",
            "5. volume": "32967049"
        },
        "2015-04-22": {
            "1. open": "234.7001",
            "2. high": "240.4501",
            "3. low": "220.2001",
            "4. close": "222.6501",
            "5. volume": "65295821"
        },
        "2015-04-21": {
            "1. open": "236.7001",
            "2. high": "238.9501",
            "3. low": "233.3501",
            "4. close": "234.7501",
            "5. volume": "20448302"
        },
        "2015-04-20": {
            "1. open": "235.0001",
            "2. high": "240.0001",
            "3. low": "231.5001",
            "4. close": "235.0001",
            "5. volume": "22247576"
        },
        "2015-04-17": {
            "1. open": "240.5001",
            "2. high": "241.7501",
            "3. low": "234.7001",
            "4. close": "236.7001",
            "5. volume": "18191182"
        },
        "2015-04-16": {
            "1. open": "248.3501",
            "2. high": "248.6001",
            "3. low": "240.4001",
            "4. close": "241.0501",
            "5. volume": "18664282"
        },
        "2015-04-15": {
            "1. open": "243.8001",
            "2. high": "248.5501",
            "3. low": "241.9001",
            "4. close": "246.9001",
            "5. volume": "18818995"
        },
        "2015-04-14": {
            "1. open": "243.1001",
            "2. high": "245.2501",
            "3. low": "241.8001",
            "4. close": "244.2001",
            "5. volume": "17844682"
        },
        "2015-04-13": {
            "1. open": "248.9001",
            "2. high": "248.9001",
            "3. low": "243.3501",
            "4. close": "244.3001",
            "5. volume": "17305881"
        },
        "2015-04-10": {
            "1. open": "248.0001",
            "2. high": "251.5501",
            "3. low": "246.5501",
            "4. close": "251.0001",
            "5. volume": "16609646"
        },
        "2015-04-09": {
            "1. open": "247.7501",
            "2. high": "249.1501",
            "3. low": "245.1001",
            "4. close": "246.8001",
            "5. volume": "17522530"
        },
        "2015-04-08": {
            "1. open": "250.1001",
            "2. high": "252.3001",
            "3. low": "246.1501",
            "4. close": "246.8501",
            "5. volume": "21250217"
        },
        "2015-04-07": {
            "1. open": "245.3001",
            "2. high": "252.5181",
            "3. low": "245.1151",
            "4. close": "251.0001",
            "5. volume": "20305045"
        },
        "2015-04-02": {
            "1. open": "242.7501",
            "2. high": "244.5501",
            "3. low": "241.5821",
            "4. close": "244.3001",
            "5. volume": "16196008"
        },
        "2015-04-01": {
            "1. open": "240.6001",
            "2. high": "245.3331",
            "3. low": "239.9401",
            "4. close": "243.2501",
            "5. volume": "17212787"
        },
        "2015-03-31": {
            "1. open": "241.8501",
            "2. high": "245.3001",
            "3. low": "240.8501",
            "4. close": "241.8501",
            "5. volume": "23982017"
        },
        "2015-03-30": {
            "1. open": "240.9501",
            "2. high": "241.7501",
            "3. low": "238.6166",
            "4. close": "240.9501",
            "5. volume": "15751512"
        },
        "2015-03-27": {
            "1. open": "237.8001",
            "2. high": "238.4501",
            "3. low": "234.8001",
            "4. close": "238.2501",
            "5. volume": "12340947"
        },
        "2015-03-26": {
            "1. open": "237.4001",
            "2. high": "239.2001",
            "3. low": "236.2551",
            "4. close": "238.0001",
            "5. volume": "14814067"
        },
        "2015-03-25": {
            "1. open": "242.6501",
            "2. high": "245.0001",
            "3. low": "238.5501",
            "4. close": "239.3501",
            "5. volume": "13392154"
        },
        "2015-03-24": {
            "1. open": "244.7001",
            "2. high": "246.7161",
            "3. low": "242.1501",
            "4. close": "243.6501",
            "5. volume": "14752663"
        },
        "2015-03-23": {
            "1. open": "245.6501",
            "2. high": "246.6001",
            "3. low": "244.0001",
            "4. close": "246.6001",
            "5. volume": "13283443"
        },
        "2015-03-20": {
            "1. open": "244.9501",
            "2. high": "245.7001",
            "3. low": "243.5001",
            "4. close": "244.8501",
            "5. volume": "20786852"
        },
        "2015-03-19": {
            "1. open": "242.9001",
            "2. high": "245.1001",
            "3. low": "242.0001",
            "4. close": "242.8001",
            "5. volume": "19096447"
        },
        "2015-03-18": {
            "1. open": "237.8001",
            "2. high": "242.1001",
            "3. low": "236.8351",
            "4. close": "241.8001",
            "5. volume": "14120072"
        },
        "2015-03-17": {
            "1. open": "241.1001",
            "2. high": "241.4001",
            "3. low": "233.4799",
            "4. close": "237.1501",
            "5. volume": "18119838"
        },
        "2015-03-16": {
            "1. open": "233.5501",
            "2. high": "242.4501",
            "3. low": "233.1851",
            "4. close": "241.3501",
            "5. volume": "19880008"
        },
        "2015-03-13": {
            "1. open": "236.0501",
            "2. high": "237.7001",
            "3. low": "231.4001",
            "4. close": "232.8501",
            "5. volume": "15926878"
        },
        "2015-03-12": {
            "1. open": "235.6501",
            "2. high": "238.6001",
            "3. low": "235.4501",
            "4. close": "235.7501",
            "5. volume": "12061418"
        },
        "2015-03-11": {
            "1. open": "235.9501",
            "2. high": "236.4618",
            "3. low": "233.7501",
            "4. close": "235.4501",
            "5. volume": "13486796"
        },
        "2015-03-10": {
            "1. open": "239.5501",
            "2. high": "243.3001",
            "3. low": "234.9001",
            "4. close": "235.3001",
            "5. volume": "21044236"
        },
        "2015-03-09": {
            "1. open": "241.2501",
            "2. high": "241.9401",
            "3. low": "239.2501",
            "4. close": "240.3001",
            "5. volume": "13313255"
        },
        "2015-03-06": {
            "1. open": "245.0001",
            "2. high": "246.2001",
            "3. low": "242.4001",
            "4. close": "242.5001",
            "5. volume": "12990558"
        },
        "2015-03-05": {
            "1. open": "242.9501",
            "2. high": "247.2001",
            "3. low": "242.0501",
            "4. close": "245.9501",
            "5. volume": "15768825"
        },
        "2015-03-04": {
            "1. open": "244.8501",
            "2. high": "246.1501",
            "3. low": "241.7501",
            "4. close": "243.2501",
            "5. volume": "14887362"
        },
        "2015-03-03": {
            "1. open": "246.7501",
            "2. high": "248.5001",
            "3. low": "244.6501",
            "4. close": "244.9501",
            "5. volume": "15413333"
        },
        "2015-03-02": {
            "1. open": "244.9501",
            "2. high": "247.0001",
            "3. low": "244.4501",
            "4. close": "246.7001",
            "5. volume": "14284819"
        },
        "2015-02-27": {
            "1. open": "246.0001",
            "2. high": "247.2821",
            "3. low": "244.4501",
            "4. close": "245.4001",
            "5. volume": "21141871"
        },
        "2015-02-26": {
            "1. open": "240.6501",
            "2. high": "246.3501",
            "3. low": "240.1001",
            "4. close": "246.0001",
            "5. volume": "19942715"
        },
        "2015-02-25": {
            "1. open": "238.5501",
            "2. high": "242.8631",
            "3. low": "238.3321",
            "4. close": "240.9001",
            "5. volume": "16506572"
        },
        "2015-02-24": {
            "1. open": "241.5001",
            "2. high": "241.6261",
            "3. low": "236.7501",
            "4. close": "238.4001",
            "5. volume": "15788111"
        },
        "2015-02-23": {
            "1. open": "241.9501",
            "2. high": "242.8001",
            "3. low": "238.1501",
            "4. close": "240.4001",
            "5. volume": "12015060"
        },
        "2015-02-20": {
            "1. open": "237.8001",
            "2. high": "240.9001",
            "3. low": "237.8001",
            "4. close": "240.6001",
            "5. volume": "15316298"
        },
        "2015-02-19": {
            "1. open": "242.9501",
            "2. high": "243.6001",
            "3. low": "238.6501",
            "4. close": "239.9501",
            "5. volume": "18286163"
        },
        "2015-02-18": {
            "1. open": "244.0501",
            "2. high": "247.6001",
            "3. low": "242.2501",
            "4. close": "242.7001",
            "5. volume": "21198830"
        },
        "2015-02-17": {
            "1. open": "243.8001",
            "2. high": "246.8001",
            "3. low": "242.4501",
            "4. close": "244.3501",
            "5. volume": "19173555"
        },
        "2015-02-16": {
            "1. open": "241.2001",
            "2. high": "243.5501",
            "3. low": "240.9001",
            "4. close": "242.4001",
            "5. volume": "8623727"
        },
        "2015-02-13": {
            "1. open": "242.5001",
            "2. high": "243.6001",
            "3. low": "239.5001",
            "4. close": "241.6001",
            "5. volume": "18891872"
        },
        "2015-02-12": {
            "1. open": "241.9001",
            "2. high": "246.1601",
            "3. low": "241.0501",
            "4. close": "243.5001",
            "5. volume": "19921857"
        },
        "2015-02-11": {
            "1. open": "241.9501",
            "2. high": "242.4001",
            "3. low": "238.5001",
            "4. close": "242.4001",
            "5. volume": "18368482"
        },
        "2015-02-10": {
            "1. open": "234.0001",
            "2. high": "241.8501",
            "3. low": "230.3501",
            "4. close": "241.8501",
            "5. volume": "37446059"
        },
        "2015-02-09": {
            "1. open": "226.5501",
            "2. high": "233.5001",
            "3. low": "226.4501",
            "4. close": "233.4001",
            "5. volume": "23736838"
        },
        "2015-02-06": {
            "1. open": "231.6501",
            "2. high": "233.2001",
            "3. low": "227.9641",
            "4. close": "228.7001",
            "5. volume": "14821472"
        },
        "2015-02-05": {
            "1. open": "227.5001",
            "2. high": "233.9201",
            "3. low": "225.3501",
            "4. close": "232.4001",
            "5. volume": "20721302"
        },
        "2015-02-04": {
            "1. open": "232.1501",
            "2. high": "233.6501",
            "3. low": "226.7501",
            "4. close": "229.5501",
            "5. volume": "24138862"
        },
        "2015-02-03": {
            "1. open": "230.0001",
            "2. high": "234.8001",
            "3. low": "228.8881",
            "4. close": "232.0501",
            "5. volume": "28953782"
        },
        "2015-02-02": {
            "1. open": "227.0001",
            "2. high": "228.4501",
            "3. low": "224.0501",
            "4. close": "228.3501",
            "5. volume": "21468871"
        },
        "2015-01-30": {
            "1. open": "226.5001",
            "2. high": "226.9001",
            "3. low": "223.6001",
            "4. close": "224.7501",
            "5. volume": "21260063"
        },
        "2015-01-29": {
            "1. open": "225.0501",
            "2. high": "227.1501",
            "3. low": "223.5501",
            "4. close": "227.0001",
            "5. volume": "17764795"
        },
        "2015-01-28": {
            "1. open": "232.8501",
            "2. high": "234.9001",
            "3. low": "220.9147",
            "4. close": "227.6501",
            "5. volume": "17601083"
        },
        "2015-01-27": {
            "1. open": "230.0001",
            "2. high": "232.5171",
            "3. low": "227.7001",
            "4. close": "230.2501",
            "5. volume": "20175073"
        },
        "2015-01-26": {
            "1. open": "236.5501",
            "2. high": "238.6501",
            "3. low": "226.8601",
            "4. close": "230.0001",
            "5. volume": "28519113"
        },
        "2015-01-23": {
            "1. open": "237.8001",
            "2. high": "241.8501",
            "3. low": "232.8001",
            "4. close": "235.3001",
            "5. volume": "40270120"
        },
        "2015-01-22": {
            "1. open": "230.0001",
            "2. high": "238.1001",
            "3. low": "225.2501",
            "4. close": "235.8501",
            "5. volume": "49668200"
        },
        "2015-01-21": {
            "1. open": "225.7501",
            "2. high": "229.0501",
            "3. low": "223.2201",
            "4. close": "229.0001",
            "5. volume": "27350155"
        },
        "2015-01-20": {
            "1. open": "223.2501",
            "2. high": "227.3601",
            "3. low": "220.3001",
            "4. close": "224.9001",
            "5. volume": "31593745"
        },
        "2015-01-19": {
            "1. open": "223.3501",
            "2. high": "227.1501",
            "3. low": "220.6001",
            "4. close": "221.4001",
            "5. volume": "25474897"
        },
        "2015-01-16": {
            "1. open": "218.5001",
            "2. high": "222.6001",
            "3. low": "216.5001",
            "4. close": "219.0501",
            "5. volume": "24911172"
        },
        "2015-01-15": {
            "1. open": "215.0501",
            "2. high": "219.3027",
            "3. low": "208.7861",
            "4. close": "219.2501",
            "5. volume": "25724338"
        },
        "2015-01-14": {
            "1. open": "214.0001",
            "2. high": "219.2501",
            "3. low": "213.3001",
            "4. close": "214.0001",
            "5. volume": "41002868"
        },
        "2015-01-13": {
            "1. open": "203.7501",
            "2. high": "214.7001",
            "3. low": "203.5001",
            "4. close": "212.0001",
            "5. volume": "27311218"
        },
        "2015-01-12": {
            "1. open": "204.2001",
            "2. high": "206.1501",
            "3. low": "201.5501",
            "4. close": "204.5501",
            "5. volume": "21267042"
        },
        "2015-01-09": {
            "1. open": "206.0001",
            "2. high": "209.0801",
            "3. low": "202.4001",
            "4. close": "204.1001",
            "5. volume": "49621476"
        },
        "2015-01-08": {
            "1. open": "190.2501",
            "2. high": "212.8001",
            "3. low": "188.9149",
            "4. close": "209.2501",
            "5. volume": "119768738"
        },
        "2015-01-07": {
            "1. open": "180.6500",
            "2. high": "184.8001",
            "3. low": "180.4900",
            "4. close": "182.0000",
            "5. volume": "24585150"
        },
        "2015-01-06": {
            "1. open": "182.7000",
            "2. high": "184.5001",
            "3. low": "177.5000",
            "4. close": "178.8000",
            "5. volume": "21147831"
        },
        "2015-01-05": {
            "1. open": "187.3501",
            "2. high": "191.0241",
            "3. low": "181.1500",
            "4. close": "181.6000",
            "5. volume": "24127288"
        },
        "2015-01-02": {
            "1. open": "187.6501",
            "2. high": "191.5001",
            "3. low": "185.9929",
            "4. close": "188.0001",
            "5. volume": "14473898"
        },
        "2014-12-31": {
            "1. open": "189.6001",
            "2. high": "190.0401",
            "3. low": "186.3501",
            "4. close": "189.0001",
            "5. volume": "5160933"
        },
        "2014-12-30": {
            "1. open": "188.4501",
            "2. high": "189.9501",
            "3. low": "185.7001",
            "4. close": "186.9001",
            "5. volume": "9566145"
        },
        "2014-12-29": {
            "1. open": "186.2001",
            "2. high": "189.0901",
            "3. low": "184.7001",
            "4. close": "188.4501",
            "5. volume": "12253299"
        },
        "2014-12-24": {
            "1. open": "182.8000",
            "2. high": "187.2501",
            "3. low": "181.5000",
            "4. close": "186.0001",
            "5. volume": "34411437"
        },
        "2014-12-23": {
            "1. open": "181.5000",
            "2. high": "186.1001",
            "3. low": "181.1990",
            "4. close": "184.6001",
            "5. volume": "13350305"
        },
        "2014-12-22": {
            "1. open": "185.4501",
            "2. high": "187.8305",
            "3. low": "178.8000",
            "4. close": "181.0000",
            "5. volume": "26622335"
        },
        "2014-12-19": {
            "1. open": "178.9000",
            "2. high": "186.5001",
            "3. low": "175.6500",
            "4. close": "185.4001",
            "5. volume": "73712213"
        },
        "2014-12-18": {
            "1. open": "170.0500",
            "2. high": "179.1500",
            "3. low": "169.0000",
            "4. close": "175.8000",
            "5. volume": "31613333"
        },
        "2014-12-17": {
            "1. open": "165.3500",
            "2. high": "169.2500",
            "3. low": "163.7500",
            "4. close": "168.1500",
            "5. volume": "17929945"
        },
        "2014-12-16": {
            "1. open": "163.0000",
            "2. high": "167.9000",
            "3. low": "162.1000",
            "4. close": "167.4500",
            "5. volume": "23583223"
        },
        "2014-12-15": {
            "1. open": "165.0000",
            "2. high": "168.7500",
            "3. low": "164.5500",
            "4. close": "164.8000",
            "5. volume": "24744791"
        },
        "2014-12-12": {
            "1. open": "170.0000",
            "2. high": "170.3500",
            "3. low": "165.6000",
            "4. close": "165.7500",
            "5. volume": "25998546"
        },
        "2014-12-11": {
            "1. open": "175.1000",
            "2. high": "177.7000",
            "3. low": "170.9500",
            "4. close": "171.3000",
            "5. volume": "30946207"
        },
        "2014-12-10": {
            "1. open": "172.2500",
            "2. high": "179.9000",
            "3. low": "171.3490",
            "4. close": "175.7000",
            "5. volume": "39749067"
        },
        "2014-12-09": {
            "1. open": "163.5500",
            "2. high": "175.0000",
            "3. low": "155.4000",
            "4. close": "174.9000",
            "5. volume": "111097544"
        },
        "2014-12-08": {
            "1. open": "188.2001",
            "2. high": "189.8040",
            "3. low": "186.7501",
            "4. close": "187.3001",
            "5. volume": "10802050"
        },
        "2014-12-05": {
            "1. open": "187.0001",
            "2. high": "190.6501",
            "3. low": "184.9501",
            "4. close": "189.6001",
            "5. volume": "18908963"
        },
        "2014-12-04": {
            "1. open": "188.2501",
            "2. high": "188.7501",
            "3. low": "185.2001",
            "4. close": "186.0501",
            "5. volume": "17676785"
        },
        "2014-12-03": {
            "1. open": "186.9501",
            "2. high": "189.4001",
            "3. low": "186.3001",
            "4. close": "188.5001",
            "5. volume": "16390487"
        },
        "2014-12-02": {
            "1. open": "183.7000",
            "2. high": "188.2501",
            "3. low": "183.7000",
            "4. close": "187.3001",
            "5. volume": "19732598"
        },
        "2014-12-01": {
            "1. open": "185.7001",
            "2. high": "186.4501",
            "3. low": "182.6900",
            "4. close": "183.8000",
            "5. volume": "13927608"
        },
        "2014-11-28": {
            "1. open": "185.9501",
            "2. high": "187.7001",
            "3. low": "180.6000",
            "4. close": "186.4501",
            "5. volume": "20733468"
        },
        "2014-11-27": {
            "1. open": "187.4001",
            "2. high": "187.4501",
            "3. low": "184.3262",
            "4. close": "185.6501",
            "5. volume": "11265400"
        },
        "2014-11-26": {
            "1. open": "187.4501",
            "2. high": "190.6001",
            "3. low": "186.3501",
            "4. close": "187.2001",
            "5. volume": "18015927"
        },
        "2014-11-25": {
            "1. open": "193.4001",
            "2. high": "194.2001",
            "3. low": "187.6001",
            "4. close": "188.1501",
            "5. volume": "27377442"
        },
        "2014-11-24": {
            "1. open": "194.5001",
            "2. high": "195.8501",
            "3. low": "192.1001",
            "4. close": "193.4001",
            "5. volume": "14532058"
        },
        "2014-11-21": {
            "1. open": "193.1501",
            "2. high": "195.9501",
            "3. low": "191.6501",
            "4. close": "194.4001",
            "5. volume": "22865307"
        },
        "2014-11-20": {
            "1. open": "194.4001",
            "2. high": "195.4001",
            "3. low": "189.8001",
            "4. close": "192.9001",
            "5. volume": "22674089"
        },
        "2014-11-19": {
            "1. open": "194.9501",
            "2. high": "197.4501",
            "3. low": "193.2001",
            "4. close": "194.1001",
            "5. volume": "27907187"
        },
        "2014-11-18": {
            "1. open": "192.6501",
            "2. high": "194.7141",
            "3. low": "191.5001",
            "4. close": "192.7001",
            "5. volume": "17446558"
        },
        "2014-11-17": {
            "1. open": "192.5001",
            "2. high": "193.2501",
            "3. low": "190.0501",
            "4. close": "192.7001",
            "5. volume": "18075003"
        },
        "2014-11-14": {
            "1. open": "195.0001",
            "2. high": "197.9501",
            "3. low": "192.6001",
            "4. close": "195.0001",
            "5. volume": "32844196"
        },
        "2014-11-13": {
            "1. open": "191.1001",
            "2. high": "196.1001",
            "3. low": "188.4501",
            "4. close": "191.1501",
            "5. volume": "21766060"
        },
        "2014-11-12": {
            "1. open": "195.4501",
            "2. high": "196.3851",
            "3. low": "187.5001",
            "4. close": "191.4501",
            "5. volume": "34944480"
        },
        "2014-11-11": {
            "1. open": "193.3001",
            "2. high": "195.1501",
            "3. low": "189.5391",
            "4. close": "194.9501",
            "5. volume": "22834746"
        },
        "2014-11-10": {
            "1. open": "188.5001",
            "2. high": "193.7501",
            "3. low": "184.7336",
            "4. close": "192.9001",
            "5. volume": "38161917"
        },
        "2014-11-07": {
            "1. open": "182.2000",
            "2. high": "189.5761",
            "3. low": "181.4750",
            "4. close": "184.4500",
            "5. volume": "35343744"
        },
        "2014-11-06": {
            "1. open": "175.6500",
            "2. high": "183.9000",
            "3. low": "175.1500",
            "4. close": "181.5000",
            "5. volume": "38719498"
        },
        "2014-11-05": {
            "1. open": "173.1500",
            "2. high": "176.5000",
            "3. low": "172.2000",
            "4. close": "175.7500",
            "5. volume": "23292317"
        },
        "2014-11-04": {
            "1. open": "173.0000",
            "2. high": "174.2060",
            "3. low": "171.2000",
            "4. close": "171.8500",
            "5. volume": "14526873"
        },
        "2014-11-03": {
            "1. open": "173.3500",
            "2. high": "177.1696",
            "3. low": "173.0000",
            "4. close": "173.7500",
            "5. volume": "18651083"
        },
        "2014-10-31": {
            "1. open": "175.2500",
            "2. high": "175.8500",
            "3. low": "170.8364",
            "4. close": "173.6000",
            "5. volume": "21657934"
        },
        "2014-10-30": {
            "1. open": "173.6500",
            "2. high": "173.6500",
            "3. low": "170.8000",
            "4. close": "173.3000",
            "5. volume": "22854673"
        },
        "2014-10-29": {
            "1. open": "171.0000",
            "2. high": "175.1000",
            "3. low": "171.0000",
            "4. close": "173.3500",
            "5. volume": "23422288"
        },
        "2014-10-28": {
            "1. open": "170.1000",
            "2. high": "171.4500",
            "3. low": "168.4138",
            "4. close": "169.8000",
            "5. volume": "17428029"
        },
        "2014-10-27": {
            "1. open": "170.5000",
            "2. high": "170.9910",
            "3. low": "166.2350",
            "4. close": "169.1000",
            "5. volume": "22334883"
        },
        "2014-10-24": {
            "1. open": "170.5000",
            "2. high": "171.4500",
            "3. low": "164.0000",
            "4. close": "168.7500",
            "5. volume": "35217147"
        },
        "2014-10-23": {
            "1. open": "178.5000",
            "2. high": "178.5400",
            "3. low": "166.1000",
            "4. close": "171.0000",
            "5. volume": "72068998"
        },
        "2014-10-22": {
            "1. open": "186.5001",
            "2. high": "187.0001",
            "3. low": "181.5000",
            "4. close": "183.0000",
            "5. volume": "23855077"
        },
        "2014-10-21": {
            "1. open": "179.6000",
            "2. high": "185.9001",
            "3. low": "178.4500",
            "4. close": "185.9001",
            "5. volume": "31911933"
        },
        "2014-10-20": {
            "1. open": "178.0000",
            "2. high": "180.2500",
            "3. low": "177.1000",
            "4. close": "179.3000",
            "5. volume": "34212922"
        },
        "2014-10-17": {
            "1. open": "172.8000",
            "2. high": "175.2100",
            "3. low": "170.5600",
            "4. close": "174.5500",
            "5. volume": "30929523"
        },
        "2014-10-16": {
            "1. open": "176.0000",
            "2. high": "177.4000",
            "3. low": "170.6500",
            "4. close": "172.0000",
            "5. volume": "40202447"
        },
        "2014-10-15": {
            "1. open": "180.6000",
            "2. high": "181.3000",
            "3. low": "174.6500",
            "4. close": "174.9000",
            "5. volume": "32551632"
        },
        "2014-10-14": {
            "1. open": "179.3500",
            "2. high": "180.5000",
            "3. low": "176.4500",
            "4. close": "179.8000",
            "5. volume": "22666960"
        },
        "2014-10-13": {
            "1. open": "184.0000",
            "2. high": "185.1001",
            "3. low": "179.9500",
            "4. close": "180.6000",
            "5. volume": "30343160"
        },
        "2014-10-10": {
            "1. open": "185.7001",
            "2. high": "188.7931",
            "3. low": "184.1500",
            "4. close": "185.2501",
            "5. volume": "32210385"
        },
        "2014-10-09": {
            "1. open": "187.0001",
            "2. high": "187.9501",
            "3. low": "185.1001",
            "4. close": "186.7001",
            "5. volume": "31189343"
        },
        "2014-10-08": {
            "1. open": "189.0001",
            "2. high": "191.0501",
            "3. low": "183.7500",
            "4. close": "185.1001",
            "5. volume": "53918207"
        },
        "2014-10-07": {
            "1. open": "177.5500",
            "2. high": "185.2228",
            "3. low": "177.1500",
            "4. close": "182.6000",
            "5. volume": "56370059"
        },
        "2014-10-06": {
            "1. open": "169.3500",
            "2. high": "177.3200",
            "3. low": "168.0000",
            "4. close": "176.7500",
            "5. volume": "41466447"
        },
        "2014-10-03": {
            "1. open": "179.6500",
            "2. high": "181.0000",
            "3. low": "170.1500",
            "4. close": "172.1500",
            "5. volume": "57924020"
        },
        "2014-10-02": {
            "1. open": "181.1000",
            "2. high": "183.6978",
            "3. low": "178.2000",
            "4. close": "178.2000",
            "5. volume": "36698548"
        },
        "2014-10-01": {
            "1. open": "186.6001",
            "2. high": "186.8501",
            "3. low": "177.7500",
            "4. close": "180.2000",
            "5. volume": "47323883"
        },
        "2014-09-30": {
            "1. open": "188.4501",
            "2. high": "188.6501",
            "3. low": "185.1165",
            "4. close": "186.2001",
            "5. volume": "35590223"
        },
        "2014-09-29": {
            "1. open": "191.5001",
            "2. high": "192.2001",
            "3. low": "186.5221",
            "4. close": "187.8001",
            "5. volume": "25724449"
        },
        "2014-09-26": {
            "1. open": "193.1501",
            "2. high": "194.1397",
            "3. low": "190.6001",
            "4. close": "191.5501",
            "5. volume": "32601048"
        },
        "2014-09-25": {
            "1. open": "195.5001",
            "2. high": "198.0001",
            "3. low": "192.0091",
            "4. close": "192.5001",
            "5. volume": "42890039"
        },
        "2014-09-24": {
            "1. open": "195.0001",
            "2. high": "196.0001",
            "3. low": "192.4001",
            "4. close": "194.9001",
            "5. volume": "88380605"
        },
        "2014-09-23": {
            "1. open": "199.5001",
            "2. high": "201.0611",
            "3. low": "191.0001",
            "4. close": "194.5001",
            "5. volume": "78470024"
        },
        "2014-09-22": {
            "1. open": "204.0001",
            "2. high": "214.1811",
            "3. low": "199.9001",
            "4. close": "203.0001",
            "5. volume": "100601100"
        },
        "2014-09-19": {
            "1. open": "229.6001",
            "2. high": "230.6384",
            "3. low": "228.5501",
            "4. close": "229.6001",
            "5. volume": "38877710"
        },
        "2014-09-18": {
            "1. open": "225.5001",
            "2. high": "227.9001",
            "3. low": "224.4001",
            "4. close": "227.3501",
            "5. volume": "17251022"
        },
        "2014-09-17": {
            "1. open": "226.7501",
            "2. high": "227.7501",
            "3. low": "224.7501",
            "4. close": "224.7501",
            "5. volume": "17086354"
        },
        "2014-09-16": {
            "1. open": "227.9501",
            "2. high": "228.8001",
            "3. low": "224.6001",
            "4. close": "225.1501",
            "5. volume": "15987658"
        },
        "2014-09-15": {
            "1. open": "228.5001",
            "2. high": "229.0001",
            "3. low": "226.7501",
            "4. close": "228.5001",
            "5. volume": "15551127"
        },
        "2014-09-12": {
            "1. open": "230.2501",
            "2. high": "232.0001",
            "3. low": "228.0501",
            "4. close": "228.6501",
            "5. volume": "11690073"
        },
        "2014-09-11": {
            "1. open": "233.2501",
            "2. high": "235.8001",
            "3. low": "228.8356",
            "4. close": "230.2001",
            "5. volume": "20262571"
        },
        "2014-09-10": {
            "1. open": "231.8501",
            "2. high": "234.1501",
            "3. low": "226.1200",
            "4. close": "231.9001",
            "5. volume": "14275394"
        },
        "2014-09-09": {
            "1. open": "232.4001",
            "2. high": "235.0001",
            "3. low": "225.3198",
            "4. close": "233.1501",
            "5. volume": "16144275"
        },
        "2014-09-08": {
            "1. open": "229.7501",
            "2. high": "232.9001",
            "3. low": "222.4772",
            "4. close": "232.9001",
            "5. volume": "30912811"
        },
        "2014-09-05": {
            "1. open": "229.7001",
            "2. high": "230.8501",
            "3. low": "219.9707",
            "4. close": "228.5001",
            "5. volume": "12088173"
        },
        "2014-09-04": {
            "1. open": "232.8501",
            "2. high": "233.3501",
            "3. low": "227.3965",
            "4. close": "229.4501",
            "5. volume": "18446056"
        },
        "2014-09-03": {
            "1. open": "234.0001",
            "2. high": "234.0001",
            "3. low": "229.5702",
            "4. close": "232.6001",
            "5. volume": "17925074"
        },
        "2014-09-02": {
            "1. open": "225.5001",
            "2. high": "231.5001",
            "3. low": "225.2501",
            "4. close": "230.9001",
            "5. volume": "26018986"
        },
        "2014-09-01": {
            "1. open": "229.1501",
            "2. high": "230.1001",
            "3. low": "224.9111",
            "4. close": "225.5501",
            "5. volume": "25485886"
        },
        "2014-08-29": {
            "1. open": "227.0001",
            "2. high": "236.9501",
            "3. low": "222.0001",
            "4. close": "229.9501",
            "5. volume": "102986259"
        },
        "2014-08-28": {
            "1. open": "248.1001",
            "2. high": "248.5001",
            "3. low": "245.4001",
            "4. close": "246.3001",
            "5. volume": "14054571"
        },
        "2014-08-27": {
            "1. open": "253.0001",
            "2. high": "253.7001",
            "3. low": "248.4501",
            "4. close": "249.3001",
            "5. volume": "18858950"
        },
        "2014-08-26": {
            "1. open": "249.5001",
            "2. high": "252.2501",
            "3. low": "249.0001",
            "4. close": "252.1001",
            "5. volume": "24077511"
        },
        "2014-08-22": {
            "1. open": "245.8001",
            "2. high": "248.8100",
            "3. low": "245.6001",
            "4. close": "248.0001",
            "5. volume": "12511726"
        },
        "2014-08-21": {
            "1. open": "247.2501",
            "2. high": "247.3001",
            "3. low": "244.9001",
            "4. close": "245.5001",
            "5. volume": "11808534"
        },
        "2014-08-20": {
            "1. open": "249.3501",
            "2. high": "250.2501",
            "3. low": "246.0001",
            "4. close": "246.9001",
            "5. volume": "7840312"
        },
        "2014-08-19": {
            "1. open": "249.1501",
            "2. high": "250.0001",
            "3. low": "247.7501",
            "4. close": "248.5001",
            "5. volume": "11405452"
        },
        "2014-08-18": {
            "1. open": "249.8501",
            "2. high": "249.8501",
            "3. low": "243.4501",
            "4. close": "247.9501",
            "5. volume": "12865236"
        },
        "2014-08-15": {
            "1. open": "246.3501",
            "2. high": "250.3037",
            "3. low": "245.7987",
            "4. close": "248.0001",
            "5. volume": "16418032"
        },
        "2014-08-14": {
            "1. open": "243.9001",
            "2. high": "245.6617",
            "3. low": "242.1141",
            "4. close": "245.2001",
            "5. volume": "9271782"
        },
        "2014-08-13": {
            "1. open": "244.9501",
            "2. high": "245.7699",
            "3. low": "242.8174",
            "4. close": "244.1501",
            "5. volume": "10008013"
        },
        "2014-08-12": {
            "1. open": "245.7501",
            "2. high": "246.1376",
            "3. low": "243.0501",
            "4. close": "243.3501",
            "5. volume": "10511997"
        },
        "2014-08-11": {
            "1. open": "248.7501",
            "2. high": "249.6501",
            "3. low": "241.3334",
            "4. close": "246.3001",
            "5. volume": "13291560"
        },
        "2014-08-08": {
            "1. open": "242.0001",
            "2. high": "248.7501",
            "3. low": "241.3001",
            "4. close": "247.0001",
            "5. volume": "20239091"
        },
        "2014-08-07": {
            "1. open": "245.0001",
            "2. high": "247.5821",
            "3. low": "243.1855",
            "4. close": "243.8001",
            "5. volume": "20367775"
        },
        "2014-08-06": {
            "1. open": "250.0001",
            "2. high": "250.1001",
            "3. low": "244.6001",
            "4. close": "245.5501",
            "5. volume": "27773923"
        },
        "2014-08-05": {
            "1. open": "252.2001",
            "2. high": "254.2001",
            "3. low": "249.7501",
            "4. close": "251.1001",
            "5. volume": "23211988"
        },
        "2014-08-04": {
            "1. open": "253.3501",
            "2. high": "255.1926",
            "3. low": "249.9651",
            "4. close": "250.7001",
            "5. volume": "17476298"
        },
        "2014-08-01": {
            "1. open": "258.0001",
            "2. high": "258.4671",
            "3. low": "251.8501",
            "4. close": "253.6001",
            "5. volume": "27056924"
        },
        "2014-07-31": {
            "1. open": "265.9001",
            "2. high": "266.5001",
            "3. low": "257.7001",
            "4. close": "258.0001",
            "5. volume": "21045025"
        },
        "2014-07-30": {
            "1. open": "269.0001",
            "2. high": "269.5551",
            "3. low": "265.1501",
            "4. close": "265.9001",
            "5. volume": "14196423"
        },
        "2014-07-29": {
            "1. open": "268.9501",
            "2. high": "271.0001",
            "3. low": "267.3001",
            "4. close": "269.1501",
            "5. volume": "18991890"
        },
        "2014-07-28": {
            "1. open": "270.4001",
            "2. high": "271.7442",
            "3. low": "266.9531",
            "4. close": "268.5001",
            "5. volume": "16070016"
        },
        "2014-07-25": {
            "1. open": "273.9001",
            "2. high": "275.2453",
            "3. low": "269.4501",
            "4. close": "270.3501",
            "5. volume": "16113382"
        },
        "2014-07-24": {
            "1. open": "275.5001",
            "2. high": "275.8001",
            "3. low": "272.8501",
            "4. close": "274.8001",
            "5. volume": "13570694"
        },
        "2014-07-23": {
            "1. open": "277.5501",
            "2. high": "278.8981",
            "3. low": "273.6501",
            "4. close": "276.0001",
            "5. volume": "19267732"
        },
        "2014-07-22": {
            "1. open": "285.0001",
            "2. high": "285.6263",
            "3. low": "276.6651",
            "4. close": "277.3501",
            "5. volume": "26908734"
        },
        "2014-07-21": {
            "1. open": "294.1001",
            "2. high": "295.2001",
            "3. low": "284.8121",
            "4. close": "288.6501",
            "5. volume": "39437374"
        },
        "2014-07-18": {
            "1. open": "284.0001",
            "2. high": "285.5501",
            "3. low": "281.8001",
            "4. close": "285.0001",
            "5. volume": "12153257"
        },
        "2014-07-17": {
            "1. open": "287.0001",
            "2. high": "288.0001",
            "3. low": "284.5501",
            "4. close": "284.7501",
            "5. volume": "10531695"
        },
        "2014-07-16": {
            "1. open": "282.4501",
            "2. high": "288.2001",
            "3. low": "282.2321",
            "4. close": "287.1501",
            "5. volume": "14634533"
        },
        "2014-07-15": {
            "1. open": "283.6501",
            "2. high": "286.3001",
            "3. low": "281.6501",
            "4. close": "281.9501",
            "5. volume": "9884689"
        },
        "2014-07-14": {
            "1. open": "281.2501",
            "2. high": "285.8501",
            "3. low": "280.1501",
            "4. close": "284.4501",
            "5. volume": "10664342"
        },
        "2014-07-11": {
            "1. open": "281.7501",
            "2. high": "283.9001",
            "3. low": "276.5501",
            "4. close": "278.1001",
            "5. volume": "10562650"
        },
        "2014-07-10": {
            "1. open": "279.1001",
            "2. high": "283.1501",
            "3. low": "277.2001",
            "4. close": "280.7001",
            "5. volume": "17533029"
        },
        "2014-07-09": {
            "1. open": "283.6001",
            "2. high": "284.5001",
            "3. low": "278.4001",
            "4. close": "279.5001",
            "5. volume": "11391486"
        },
        "2014-07-08": {
            "1. open": "290.0001",
            "2. high": "290.5001",
            "3. low": "282.8481",
            "4. close": "283.0501",
            "5. volume": "12183399"
        },
        "2014-07-07": {
            "1. open": "290.1001",
            "2. high": "291.0001",
            "3. low": "288.6501",
            "4. close": "289.2001",
            "5. volume": "15755333"
        },
        "2014-07-04": {
            "1. open": "290.1001",
            "2. high": "292.1001",
            "3. low": "290.1001",
            "4. close": "290.8501",
            "5. volume": "12932996"
        },
        "2014-07-03": {
            "1. open": "285.5501",
            "2. high": "291.8501",
            "3. low": "285.5501",
            "4. close": "290.8001",
            "5. volume": "14624680"
        },
        "2014-07-02": {
            "1. open": "285.1501",
            "2. high": "285.8501",
            "3. low": "282.5501",
            "4. close": "284.9501",
            "5. volume": "8070637"
        },
        "2014-07-01": {
            "1. open": "284.4501",
            "2. high": "284.7393",
            "3. low": "278.7001",
            "4. close": "284.1501",
            "5. volume": "16611524"
        },
        "2014-06-30": {
            "1. open": "284.0001",
            "2. high": "286.0001",
            "3. low": "282.9001",
            "4. close": "284.2001",
            "5. volume": "12393044"
        },
        "2014-06-27": {
            "1. open": "285.0501",
            "2. high": "287.2001",
            "3. low": "282.5501",
            "4. close": "283.7501",
            "5. volume": "17636546"
        },
        "2014-06-26": {
            "1. open": "286.3501",
            "2. high": "287.8001",
            "3. low": "284.7001",
            "4. close": "285.2001",
            "5. volume": "13600417"
        },
        "2014-06-25": {
            "1. open": "289.0501",
            "2. high": "289.4501",
            "3. low": "285.2501",
            "4. close": "285.2501",
            "5. volume": "12159123"
        },
        "2014-06-24": {
            "1. open": "289.0001",
            "2. high": "293.1438",
            "3. low": "287.5501",
            "4. close": "289.3501",
            "5. volume": "13614564"
        },
        "2014-06-23": {
            "1. open": "290.7501",
            "2. high": "293.5001",
            "3. low": "287.3001",
            "4. close": "292.0001",
            "5. volume": "12580299"
        },
        "2014-06-20": {
            "1. open": "291.5501",
            "2. high": "291.8001",
            "3. low": "288.4001",
            "4. close": "290.3501",
            "5. volume": "22854814"
        },
        "2014-06-19": {
            "1. open": "293.5001",
            "2. high": "294.7501",
            "3. low": "290.0001",
            "4. close": "290.9001",
            "5. volume": "10600095"
        },
        "2014-06-18": {
            "1. open": "290.7501",
            "2. high": "295.8001",
            "3. low": "289.8946",
            "4. close": "292.1001",
            "5. volume": "14169313"
        },
        "2014-06-17": {
            "1. open": "289.8501",
            "2. high": "292.1191",
            "3. low": "285.9461",
            "4. close": "290.0501",
            "5. volume": "11107110"
        },
        "2014-06-16": {
            "1. open": "290.7501",
            "2. high": "291.3801",
            "3. low": "288.4501",
            "4. close": "288.8501",
            "5. volume": "10233471"
        },
        "2014-06-13": {
            "1. open": "291.6001",
            "2. high": "295.1001",
            "3. low": "290.9501",
            "4. close": "292.0001",
            "5. volume": "8887671"
        },
        "2014-06-12": {
            "1. open": "295.0001",
            "2. high": "296.0001",
            "3. low": "291.3501",
            "4. close": "292.1001",
            "5. volume": "8435532"
        },
        "2014-06-11": {
            "1. open": "295.4501",
            "2. high": "298.4501",
            "3. low": "294.3501",
            "4. close": "295.0001",
            "5. volume": "9538576"
        },
        "2014-06-10": {
            "1. open": "293.9501",
            "2. high": "295.4001",
            "3. low": "291.3001",
            "4. close": "295.4001",
            "5. volume": "8465982"
        },
        "2014-06-09": {
            "1. open": "291.0001",
            "2. high": "294.8501",
            "3. low": "289.6501",
            "4. close": "294.1001",
            "5. volume": "9479184"
        },
        "2014-06-06": {
            "1. open": "291.8501",
            "2. high": "292.5046",
            "3. low": "288.0501",
            "4. close": "290.5501",
            "5. volume": "23309379"
        },
        "2014-06-05": {
            "1. open": "292.3001",
            "2. high": "294.4001",
            "3. low": "289.8501",
            "4. close": "291.6501",
            "5. volume": "14918088"
        },
        "2014-06-04": {
            "1. open": "305.0001",
            "2. high": "305.0001",
            "3. low": "292.0501",
            "4. close": "293.5001",
            "5. volume": "20831710"
        },
        "2014-06-03": {
            "1. open": "300.7501",
            "2. high": "301.0001",
            "3. low": "295.5501",
            "4. close": "297.5001",
            "5. volume": "13652704"
        },
        "2014-06-02": {
            "1. open": "302.4501",
            "2. high": "303.3501",
            "3. low": "297.7501",
            "4. close": "300.5501",
            "5. volume": "16366283"
        },
        "2014-05-30": {
            "1. open": "305.6001",
            "2. high": "305.9501",
            "3. low": "301.3501",
            "4. close": "303.5501",
            "5. volume": "14795626"
        },
        "2014-05-29": {
            "1. open": "301.0501",
            "2. high": "307.0501",
            "3. low": "301.0501",
            "4. close": "305.0001",
            "5. volume": "10774987"
        },
        "2014-05-28": {
            "1. open": "304.0001",
            "2. high": "304.0001",
            "3. low": "299.2501",
            "4. close": "301.3001",
            "5. volume": "12905689"
        },
        "2014-05-27": {
            "1. open": "306.3501",
            "2. high": "306.5001",
            "3. low": "301.6501",
            "4. close": "302.8001",
            "5. volume": "8524135"
        },
        "2014-05-23": {
            "1. open": "303.0001",
            "2. high": "306.0001",
            "3. low": "301.7501",
            "4. close": "304.1501",
            "5. volume": "8555887"
        },
        "2014-05-22": {
            "1. open": "303.2001",
            "2. high": "305.1501",
            "3. low": "301.3001",
            "4. close": "303.4501",
            "5. volume": "11394510"
        },
        "2014-05-21": {
            "1. open": "306.3001",
            "2. high": "310.0001",
            "3. low": "300.8501",
            "4. close": "303.8001",
            "5. volume": "13886767"
        },
        "2014-05-20": {
            "1. open": "310.0001",
            "2. high": "310.0001",
            "3. low": "304.4501",
            "4. close": "306.0501",
            "5. volume": "15443326"
        },
        "2014-05-19": {
            "1. open": "311.4001",
            "2. high": "320.7501",
            "3. low": "302.6001",
            "4. close": "312.0001",
            "5. volume": "15562812"
        },
        "2014-05-16": {
            "1. open": "302.6001",
            "2. high": "311.1001",
            "3. low": "301.5501",
            "4. close": "310.4501",
            "5. volume": "21385399"
        },
        "2014-05-15": {
            "1. open": "296.6001",
            "2. high": "303.3001",
            "3. low": "295.5001",
            "4. close": "302.5501",
            "5. volume": "19896847"
        },
        "2014-05-14": {
            "1. open": "296.7001",
            "2. high": "297.5001",
            "3. low": "293.4951",
            "4. close": "296.3001",
            "5. volume": "9012424"
        },
        "2014-05-13": {
            "1. open": "294.8501",
            "2. high": "296.5001",
            "3. low": "294.0001",
            "4. close": "295.7501",
            "5. volume": "9790576"
        },
        "2014-05-12": {
            "1. open": "297.3501",
            "2. high": "298.0221",
            "3. low": "292.6501",
            "4. close": "293.9501",
            "5. volume": "11268147"
        },
        "2014-05-09": {
            "1. open": "295.5001",
            "2. high": "298.0501",
            "3. low": "293.0251",
            "4. close": "296.8501",
            "5. volume": "13210766"
        },
        "2014-05-08": {
            "1. open": "286.5501",
            "2. high": "295.4001",
            "3. low": "283.7001",
            "4. close": "295.0001",
            "5. volume": "20466799"
        },
        "2014-05-07": {
            "1. open": "288.2001",
            "2. high": "289.4501",
            "3. low": "283.8001",
            "4. close": "286.0501",
            "5. volume": "18437506"
        },
        "2014-05-06": {
            "1. open": "286.0001",
            "2. high": "288.2808",
            "3. low": "285.1250",
            "4. close": "287.8001",
            "5. volume": "15496031"
        },
        "2014-05-02": {
            "1. open": "285.2001",
            "2. high": "295.3301",
            "3. low": "283.9001",
            "4. close": "285.5001",
            "5. volume": "14139454"
        },
        "2014-05-01": {
            "1. open": "291.2001",
            "2. high": "296.9801",
            "3. low": "284.4001",
            "4. close": "286.5501",
            "5. volume": "20293945"
        },
        "2014-04-30": {
            "1. open": "292.6001",
            "2. high": "302.3301",
            "3. low": "291.1001",
            "4. close": "292.9501",
            "5. volume": "15262607"
        },
        "2014-04-29": {
            "1. open": "301.2001",
            "2. high": "306.4001",
            "3. low": "301.2001",
            "4. close": "303.3001",
            "5. volume": "21466156"
        },
        "2014-04-28": {
            "1. open": "299.0501",
            "2. high": "305.1501",
            "3. low": "298.9501",
            "4. close": "302.3501",
            "5. volume": "17710243"
        },
        "2014-04-25": {
            "1. open": "300.1001",
            "2. high": "300.6001",
            "3. low": "297.9521",
            "4. close": "299.4001",
            "5. volume": "9205000"
        },
        "2014-04-24": {
            "1. open": "299.2501",
            "2. high": "300.4001",
            "3. low": "297.5001",
            "4. close": "300.4001",
            "5. volume": "13683478"
        },
        "2014-04-23": {
            "1. open": "291.8001",
            "2. high": "298.2792",
            "3. low": "291.7501",
            "4. close": "297.3501",
            "5. volume": "19020144"
        },
        "2014-04-22": {
            "1. open": "288.4501",
            "2. high": "294.1501",
            "3. low": "288.4501",
            "4. close": "292.4001",
            "5. volume": "32967567"
        },
        "2014-04-17": {
            "1. open": "295.0001",
            "2. high": "295.4501",
            "3. low": "286.2001",
            "4. close": "289.7001",
            "5. volume": "23493475"
        },
        "2014-04-16": {
            "1. open": "300.0001",
            "2. high": "302.0001",
            "3. low": "290.6001",
            "4. close": "293.8001",
            "5. volume": "29071759"
        },
        "2014-04-15": {
            "1. open": "289.3501",
            "2. high": "291.9001",
            "3. low": "285.9001",
            "4. close": "286.3001",
            "5. volume": "17461258"
        },
        "2014-04-14": {
            "1. open": "280.0001",
            "2. high": "289.3501",
            "3. low": "279.6001",
            "4. close": "289.3501",
            "5. volume": "21945806"
        },
        "2014-04-11": {
            "1. open": "282.7001",
            "2. high": "284.5001",
            "3. low": "280.6287",
            "4. close": "281.0501",
            "5. volume": "13845904"
        },
        "2014-04-10": {
            "1. open": "285.8501",
            "2. high": "286.1501",
            "3. low": "283.0541",
            "4. close": "284.0501",
            "5. volume": "14498672"
        },
        "2014-04-09": {
            "1. open": "289.0001",
            "2. high": "289.7501",
            "3. low": "284.0001",
            "4. close": "284.2001",
            "5. volume": "21075997"
        },
        "2014-04-08": {
            "1. open": "283.0001",
            "2. high": "287.9501",
            "3. low": "278.5001",
            "4. close": "287.8501",
            "5. volume": "36684427"
        },
        "2014-04-07": {
            "1. open": "285.5501",
            "2. high": "289.9001",
            "3. low": "283.0051",
            "4. close": "283.3001",
            "5. volume": "17570790"
        },
        "2014-04-04": {
            "1. open": "290.0001",
            "2. high": "292.1251",
            "3. low": "286.4501",
            "4. close": "287.4001",
            "5. volume": "24079366"
        },
        "2014-04-03": {
            "1. open": "293.1501",
            "2. high": "294.7001",
            "3. low": "290.6907",
            "4. close": "291.7001",
            "5. volume": "11904881"
        },
        "2014-04-02": {
            "1. open": "294.2001",
            "2. high": "294.4001",
            "3. low": "292.0001",
            "4. close": "292.6501",
            "5. volume": "15693335"
        },
        "2014-04-01": {
            "1. open": "296.0501",
            "2. high": "296.5381",
            "3. low": "291.8571",
            "4. close": "293.4001",
            "5. volume": "17740535"
        },
        "2014-03-31": {
            "1. open": "299.2001",
            "2. high": "300.3001",
            "3. low": "294.9501",
            "4. close": "295.4001",
            "5. volume": "14453893"
        },
        "2014-03-28": {
            "1. open": "295.4001",
            "2. high": "298.8501",
            "3. low": "295.1441",
            "4. close": "297.8001",
            "5. volume": "15989869"
        },
        "2014-03-27": {
            "1. open": "294.3501",
            "2. high": "294.8501",
            "3. low": "291.9001",
            "4. close": "293.3501",
            "5. volume": "38188679"
        },
        "2014-03-26": {
            "1. open": "295.4001",
            "2. high": "298.3501",
            "3. low": "293.9001",
            "4. close": "294.3501",
            "5. volume": "18574780"
        },
        "2014-03-25": {
            "1. open": "293.6501",
            "2. high": "296.2931",
            "3. low": "291.7001",
            "4. close": "293.7001",
            "5. volume": "21127013"
        },
        "2014-03-24": {
            "1. open": "291.7001",
            "2. high": "295.2501",
            "3. low": "291.3581",
            "4. close": "293.3501",
            "5. volume": "32345175"
        },
        "2014-03-21": {
            "1. open": "292.5001",
            "2. high": "294.3501",
            "3. low": "289.2501",
            "4. close": "290.9001",
            "5. volume": "61830692"
        },
        "2014-03-20": {
            "1. open": "292.3001",
            "2. high": "295.5001",
            "3. low": "288.1169",
            "4. close": "292.5001",
            "5. volume": "18998940"
        },
        "2014-03-19": {
            "1. open": "299.4501",
            "2. high": "302.2001",
            "3. low": "294.2501",
            "4. close": "294.6001",
            "5. volume": "24387870"
        },
        "2014-03-18": {
            "1. open": "298.6001",
            "2. high": "304.4001",
            "3. low": "298.3001",
            "4. close": "300.2501",
            "5. volume": "20143187"
        },
        "2014-03-17": {
            "1. open": "302.1501",
            "2. high": "302.4001",
            "3. low": "297.5501",
            "4. close": "299.7001",
            "5. volume": "24252167"
        },
        "2014-03-14": {
            "1. open": "298.1001",
            "2. high": "305.3501",
            "3. low": "295.5001",
            "4. close": "303.7001",
            "5. volume": "23301704"
        },
        "2014-03-13": {
            "1. open": "305.0001",
            "2. high": "307.8486",
            "3. low": "298.7501",
            "4. close": "298.7501",
            "5. volume": "47667538"
        },
        "2014-03-12": {
            "1. open": "316.3001",
            "2. high": "316.5501",
            "3. low": "312.3001",
            "4. close": "314.4001",
            "5. volume": "12404278"
        },
        "2014-03-11": {
            "1. open": "322.0001",
            "2. high": "322.2001",
            "3. low": "314.2501",
            "4. close": "314.6501",
            "5. volume": "24798538"
        },
        "2014-03-10": {
            "1. open": "321.3001",
            "2. high": "322.7501",
            "3. low": "319.2501",
            "4. close": "320.2501",
            "5. volume": "13168655"
        },
        "2014-03-07": {
            "1. open": "325.0501",
            "2. high": "330.0001",
            "3. low": "321.1501",
            "4. close": "322.7501",
            "5. volume": "14019920"
        },
        "2014-03-06": {
            "1. open": "328.0501",
            "2. high": "328.4501",
            "3. low": "324.0001",
            "4. close": "324.2001",
            "5. volume": "12214860"
        },
        "2014-03-05": {
            "1. open": "329.5501",
            "2. high": "331.2501",
            "3. low": "326.0501",
            "4. close": "327.5001",
            "5. volume": "12350452"
        },
        "2014-03-04": {
            "1. open": "327.6001",
            "2. high": "329.2001",
            "3. low": "322.2501",
            "4. close": "327.9001",
            "5. volume": "12606699"
        },
        "2014-03-03": {
            "1. open": "325.0501",
            "2. high": "326.9001",
            "3. low": "320.9221",
            "4. close": "322.6501",
            "5. volume": "10023400"
        },
        "2014-02-28": {
            "1. open": "333.8501",
            "2. high": "333.9501",
            "3. low": "328.0001",
            "4. close": "329.2001",
            "5. volume": "14077433"
        },
        "2014-02-27": {
            "1. open": "328.0001",
            "2. high": "331.2501",
            "3. low": "327.4001",
            "4. close": "331.2501",
            "5. volume": "18625645"
        },
        "2014-02-26": {
            "1. open": "333.3501",
            "2. high": "333.4001",
            "3. low": "317.5501",
            "4. close": "326.0001",
            "5. volume": "28947907"
        },
        "2014-02-25": {
            "1. open": "333.0001",
            "2. high": "337.0001",
            "3. low": "328.3001",
            "4. close": "335.2001",
            "5. volume": "30095669"
        },
        "2014-02-24": {
            "1. open": "334.8501",
            "2. high": "338.2001",
            "3. low": "332.7001",
            "4. close": "333.4001",
            "5. volume": "16484680"
        },
        "2014-02-21": {
            "1. open": "334.0001",
            "2. high": "335.5790",
            "3. low": "332.3501",
            "4. close": "335.1501",
            "5. volume": "13432939"
        },
        "2014-02-20": {
            "1. open": "334.1001",
            "2. high": "337.2001",
            "3. low": "331.6981",
            "4. close": "334.5001",
            "5. volume": "13856980"
        },
        "2014-02-19": {
            "1. open": "330.0001",
            "2. high": "341.5761",
            "3. low": "329.9501",
            "4. close": "335.7501",
            "5. volume": "20462457"
        },
        "2014-02-18": {
            "1. open": "328.5501",
            "2. high": "330.3001",
            "3. low": "326.0001",
            "4. close": "329.7001",
            "5. volume": "11544794"
        },
        "2014-02-17": {
            "1. open": "325.0001",
            "2. high": "327.9501",
            "3. low": "324.3751",
            "4. close": "327.4001",
            "5. volume": "8228303"
        },
        "2014-02-14": {
            "1. open": "326.0001",
            "2. high": "326.0001",
            "3. low": "322.7001",
            "4. close": "324.6501",
            "5. volume": "8278482"
        },
        "2014-02-13": {
            "1. open": "324.1001",
            "2. high": "324.8501",
            "3. low": "322.0001",
            "4. close": "324.8501",
            "5. volume": "11298439"
        },
        "2014-02-12": {
            "1. open": "321.3001",
            "2. high": "327.3101",
            "3. low": "320.7501",
            "4. close": "323.3501",
            "5. volume": "17591032"
        },
        "2014-02-11": {
            "1. open": "324.7501",
            "2. high": "326.3336",
            "3. low": "316.4001",
            "4. close": "318.7001",
            "5. volume": "24153222"
        },
        "2014-02-10": {
            "1. open": "322.5501",
            "2. high": "324.4501",
            "3. low": "320.8151",
            "4. close": "323.7001",
            "5. volume": "7542765"
        },
        "2014-02-07": {
            "1. open": "323.9501",
            "2. high": "324.0001",
            "3. low": "319.6501",
            "4. close": "320.9001",
            "5. volume": "9988039"
        },
        "2014-02-06": {
            "1. open": "317.0501",
            "2. high": "325.0501",
            "3. low": "315.4501",
            "4. close": "323.4001",
            "5. volume": "15591091"
        },
        "2014-02-05": {
            "1. open": "314.1001",
            "2. high": "316.3001",
            "3. low": "313.1501",
            "4. close": "315.0501",
            "5. volume": "10731376"
        },
        "2014-02-04": {
            "1. open": "318.4501",
            "2. high": "319.6351",
            "3. low": "313.6501",
            "4. close": "314.0001",
            "5. volume": "13440454"
        },
        "2014-02-03": {
            "1. open": "319.7501",
            "2. high": "322.3001",
            "3. low": "318.9001",
            "4. close": "318.9501",
            "5. volume": "10943444"
        },
        "2014-01-31": {
            "1. open": "322.6501",
            "2. high": "324.3001",
            "3. low": "317.8501",
            "4. close": "320.3501",
            "5. volume": "12885928"
        },
        "2014-01-30": {
            "1. open": "321.3501",
            "2. high": "324.9501",
            "3. low": "319.5501",
            "4. close": "323.3001",
            "5. volume": "10873481"
        },
        "2014-01-29": {
            "1. open": "322.1501",
            "2. high": "324.2001",
            "3. low": "319.3501",
            "4. close": "321.1501",
            "5. volume": "15888667"
        },
        "2014-01-28": {
            "1. open": "325.1001",
            "2. high": "328.0001",
            "3. low": "320.2501",
            "4. close": "320.2501",
            "5. volume": "12079276"
        },
        "2014-01-27": {
            "1. open": "327.2001",
            "2. high": "331.6076",
            "3. low": "322.9251",
            "4. close": "324.6001",
            "5. volume": "13687124"
        },
        "2014-01-24": {
            "1. open": "327.0001",
            "2. high": "327.9501",
            "3. low": "322.9401",
            "4. close": "326.6501",
            "5. volume": "12762139"
        },
        "2014-01-23": {
            "1. open": "330.6501",
            "2. high": "333.5001",
            "3. low": "326.1501",
            "4. close": "326.4001",
            "5. volume": "11085534"
        },
        "2014-01-22": {
            "1. open": "331.0501",
            "2. high": "333.5501",
            "3. low": "329.2501",
            "4. close": "330.0001",
            "5. volume": "10971802"
        },
        "2014-01-21": {
            "1. open": "330.0001",
            "2. high": "332.5001",
            "3. low": "328.3001",
            "4. close": "329.6001",
            "5. volume": "11247234"
        },
        "2014-01-20": {
            "1. open": "331.7501",
            "2. high": "333.3001",
            "3. low": "328.3501",
            "4. close": "329.6001",
            "5. volume": "8508566"
        },
        "2014-01-17": {
            "1. open": "334.8501",
            "2. high": "338.1001",
            "3. low": "331.1001",
            "4. close": "331.1001",
            "5. volume": "19109362"
        },
        "2014-01-16": {
            "1. open": "333.3001",
            "2. high": "334.4001",
            "3. low": "329.5001",
            "4. close": "333.3001",
            "5. volume": "11438152"
        },
        "2014-01-15": {
            "1. open": "333.0001",
            "2. high": "333.3001",
            "3. low": "328.5001",
            "4. close": "332.2501",
            "5. volume": "13765211"
        },
        "2014-01-14": {
            "1. open": "324.9501",
            "2. high": "331.6001",
            "3. low": "323.1371",
            "4. close": "331.2001",
            "5. volume": "13905872"
        },
        "2014-01-13": {
            "1. open": "322.0501",
            "2. high": "327.8501",
            "3. low": "321.9501",
            "4. close": "326.5501",
            "5. volume": "12738478"
        },
        "2014-01-10": {
            "1. open": "324.1501",
            "2. high": "324.9401",
            "3. low": "319.3501",
            "4. close": "321.8001",
            "5. volume": "20740573"
        },
        "2014-01-09": {
            "1. open": "323.0001",
            "2. high": "329.4722",
            "3. low": "315.3001",
            "4. close": "324.3501",
            "5. volume": "25941506"
        },
        "2014-01-08": {
            "1. open": "335.0001",
            "2. high": "337.9501",
            "3. low": "324.5001",
            "4. close": "328.3001",
            "5. volume": "27819586"
        },
        "2014-01-07": {
            "1. open": "333.3001",
            "2. high": "334.9501",
            "3. low": "330.3501",
            "4. close": "331.7501",
            "5. volume": "13577049"
        },
        "2014-01-06": {
            "1. open": "332.0001",
            "2. high": "333.8001",
            "3. low": "330.1501",
            "4. close": "332.2001",
            "5. volume": "10974037"
        },
        "2014-01-03": {
            "1. open": "331.4501",
            "2. high": "332.8875",
            "3. low": "328.9001",
            "4. close": "330.5001",
            "5. volume": "9211971"
        },
        "2014-01-02": {
            "1. open": "335.5501",
            "2. high": "338.1001",
            "3. low": "328.2501",
            "4. close": "330.0501",
            "5. volume": "11784044"
        },
        "2013-12-31": {
            "1. open": "336.8001",
            "2. high": "339.8001",
            "3. low": "334.0001",
            "4. close": "334.3501",
            "5. volume": "2928255"
        },
        "2013-12-30": {
            "1. open": "340.3501",
            "2. high": "341.3001",
            "3. low": "334.8151",
            "4. close": "336.3501",
            "5. volume": "5808873"
        },
        "2013-12-27": {
            "1. open": "338.3501",
            "2. high": "341.1631",
            "3. low": "338.3501",
            "4. close": "340.0001",
            "5. volume": "6152760"
        },
        "2013-12-24": {
            "1. open": "337.0001",
            "2. high": "338.3001",
            "3. low": "335.6501",
            "4. close": "336.5001",
            "5. volume": "3122713"
        },
        "2013-12-23": {
            "1. open": "333.6001",
            "2. high": "335.8001",
            "3. low": "331.7501",
            "4. close": "335.4001",
            "5. volume": "9401358"
        },
        "2013-12-20": {
            "1. open": "326.0001",
            "2. high": "333.3476",
            "3. low": "324.9401",
            "4. close": "332.2001",
            "5. volume": "33654187"
        },
        "2013-12-19": {
            "1. open": "320.0001",
            "2. high": "324.4151",
            "3. low": "320.0001",
            "4. close": "323.8501",
            "5. volume": "13084110"
        },
        "2013-12-18": {
            "1. open": "324.6001",
            "2. high": "326.1501",
            "3. low": "316.6001",
            "4. close": "319.0501",
            "5. volume": "16628103"
        },
        "2013-12-17": {
            "1. open": "330.2501",
            "2. high": "331.5841",
            "3. low": "324.5001",
            "4. close": "324.5001",
            "5. volume": "12888036"
        },
        "2013-12-16": {
            "1. open": "325.0001",
            "2. high": "331.6501",
            "3. low": "324.3471",
            "4. close": "331.0001",
            "5. volume": "14288017"
        },
        "2013-12-13": {
            "1. open": "325.2001",
            "2. high": "327.7001",
            "3. low": "323.9001",
            "4. close": "324.2001",
            "5. volume": "12189991"
        },
        "2013-12-12": {
            "1. open": "327.2501",
            "2. high": "328.7841",
            "3. low": "324.0721",
            "4. close": "325.2001",
            "5. volume": "12521476"
        },
        "2013-12-11": {
            "1. open": "332.2501",
            "2. high": "333.3501",
            "3. low": "328.1001",
            "4. close": "328.1001",
            "5. volume": "10673508"
        },
        "2013-12-10": {
            "1. open": "333.5001",
            "2. high": "337.2001",
            "3. low": "331.5471",
            "4. close": "331.9501",
            "5. volume": "9143990"
        },
        "2013-12-09": {
            "1. open": "333.7001",
            "2. high": "334.3001",
            "3. low": "331.9001",
            "4. close": "333.6501",
            "5. volume": "8264706"
        },
        "2013-12-06": {
            "1. open": "333.8501",
            "2. high": "336.0001",
            "3. low": "330.9501",
            "4. close": "332.9001",
            "5. volume": "9132053"
        },
        "2013-12-05": {
            "1. open": "340.0001",
            "2. high": "340.1001",
            "3. low": "331.8501",
            "4. close": "333.1501",
            "5. volume": "15509910"
        },
        "2013-12-04": {
            "1. open": "345.0001",
            "2. high": "352.0001",
            "3. low": "335.0001",
            "4. close": "340.0001",
            "5. volume": "33990876"
        },
        "2013-12-03": {
            "1. open": "337.0001",
            "2. high": "343.0001",
            "3. low": "336.1001",
            "4. close": "341.6001",
            "5. volume": "16239958"
        },
        "2013-12-02": {
            "1. open": "345.8501",
            "2. high": "346.8501",
            "3. low": "337.2351",
            "4. close": "340.9001",
            "5. volume": "17193839"
        },
        "2013-11-29": {
            "1. open": "348.4501",
            "2. high": "350.6581",
            "3. low": "347.3501",
            "4. close": "347.9501",
            "5. volume": "11066263"
        },
        "2013-11-28": {
            "1. open": "345.1001",
            "2. high": "349.1290",
            "3. low": "344.8001",
            "4. close": "348.1501",
            "5. volume": "6907088"
        },
        "2013-11-27": {
            "1. open": "344.5001",
            "2. high": "348.2890",
            "3. low": "341.0001",
            "4. close": "345.4501",
            "5. volume": "16135969"
        },
        "2013-11-26": {
            "1. open": "354.0001",
            "2. high": "354.0001",
            "3. low": "345.2001",
            "4. close": "345.3501",
            "5. volume": "21466487"
        },
        "2013-11-25": {
            "1. open": "355.7501",
            "2. high": "357.8501",
            "3. low": "353.8001",
            "4. close": "354.2501",
            "5. volume": "6303185"
        },
        "2013-11-22": {
            "1. open": "354.6001",
            "2. high": "356.5001",
            "3. low": "353.8471",
            "4. close": "354.5501",
            "5. volume": "6389128"
        },
        "2013-11-21": {
            "1. open": "352.8501",
            "2. high": "354.4001",
            "3. low": "351.0501",
            "4. close": "353.7001",
            "5. volume": "9516282"
        },
        "2013-11-20": {
            "1. open": "356.1501",
            "2. high": "357.5501",
            "3. low": "352.2161",
            "4. close": "352.6501",
            "5. volume": "15979953"
        },
        "2013-11-19": {
            "1. open": "357.6501",
            "2. high": "358.4901",
            "3. low": "354.3501",
            "4. close": "356.9501",
            "5. volume": "12533768"
        },
        "2013-11-18": {
            "1. open": "353.9001",
            "2. high": "359.8001",
            "3. low": "352.8001",
            "4. close": "358.0001",
            "5. volume": "10512187"
        },
        "2013-11-15": {
            "1. open": "357.0501",
            "2. high": "357.9001",
            "3. low": "352.7281",
            "4. close": "354.5001",
            "5. volume": "14525285"
        },
        "2013-11-14": {
            "1. open": "364.0001",
            "2. high": "365.5631",
            "3. low": "354.0501",
            "4. close": "356.1501",
            "5. volume": "20761447"
        },
        "2013-11-13": {
            "1. open": "363.2001",
            "2. high": "366.2501",
            "3. low": "362.5501",
            "4. close": "364.7001",
            "5. volume": "10827187"
        },
        "2013-11-12": {
            "1. open": "368.1001",
            "2. high": "369.7501",
            "3. low": "366.1926",
            "4. close": "366.8001",
            "5. volume": "14194118"
        },
        "2013-11-11": {
            "1. open": "367.0501",
            "2. high": "369.3001",
            "3. low": "366.9501",
            "4. close": "368.0001",
            "5. volume": "12955970"
        },
        "2013-11-08": {
            "1. open": "363.5001",
            "2. high": "366.6501",
            "3. low": "363.0001",
            "4. close": "366.0501",
            "5. volume": "13889293"
        },
        "2013-11-07": {
            "1. open": "363.1501",
            "2. high": "366.5001",
            "3. low": "362.8501",
            "4. close": "364.6001",
            "5. volume": "13907208"
        },
        "2013-11-06": {
            "1. open": "364.2001",
            "2. high": "365.6001",
            "3. low": "363.1001",
            "4. close": "363.3501",
            "5. volume": "8957066"
        },
        "2013-11-05": {
            "1. open": "363.2501",
            "2. high": "364.5501",
            "3. low": "360.3001",
            "4. close": "363.0001",
            "5. volume": "9767168"
        },
        "2013-11-04": {
            "1. open": "364.6001",
            "2. high": "365.4001",
            "3. low": "361.4001",
            "4. close": "362.5001",
            "5. volume": "6585099"
        },
        "2013-11-01": {
            "1. open": "364.3001",
            "2. high": "364.6751",
            "3. low": "362.3501",
            "4. close": "363.4001",
            "5. volume": "9984376"
        },
        "2013-10-31": {
            "1. open": "368.7001",
            "2. high": "369.8501",
            "3. low": "363.5501",
            "4. close": "364.2001",
            "5. volume": "14722630"
        },
        "2013-10-30": {
            "1. open": "369.2001",
            "2. high": "371.3001",
            "3. low": "367.7001",
            "4. close": "369.0001",
            "5. volume": "10706460"
        },
        "2013-10-29": {
            "1. open": "370.7001",
            "2. high": "372.1531",
            "3. low": "367.0001",
            "4. close": "369.1001",
            "5. volume": "15203316"
        },
        "2013-10-28": {
            "1. open": "371.0001",
            "2. high": "372.7001",
            "3. low": "369.9001",
            "4. close": "371.4001",
            "5. volume": "6261726"
        },
        "2013-10-25": {
            "1. open": "371.0001",
            "2. high": "372.5501",
            "3. low": "369.4501",
            "4. close": "370.1501",
            "5. volume": "12021210"
        },
        "2013-10-24": {
            "1. open": "370.0001",
            "2. high": "371.4501",
            "3. low": "368.6001",
            "4. close": "371.0001",
            "5. volume": "17981174"
        },
        "2013-10-23": {
            "1. open": "371.5001",
            "2. high": "371.9001",
            "3. low": "369.4501",
            "4. close": "370.0501",
            "5. volume": "10397950"
        },
        "2013-10-22": {
            "1. open": "372.0001",
            "2. high": "374.8501",
            "3. low": "370.1001",
            "4. close": "371.4501",
            "5. volume": "19000369"
        },
        "2013-10-21": {
            "1. open": "369.7001",
            "2. high": "372.4109",
            "3. low": "368.5601",
            "4. close": "372.2001",
            "5. volume": "11748415"
        },
        "2013-10-18": {
            "1. open": "368.5501",
            "2. high": "371.1001",
            "3. low": "367.3501",
            "4. close": "369.1501",
            "5. volume": "18093745"
        },
        "2013-10-17": {
            "1. open": "364.1501",
            "2. high": "369.0501",
            "3. low": "363.2001",
            "4. close": "368.0001",
            "5. volume": "9979971"
        },
        "2013-10-16": {
            "1. open": "363.3501",
            "2. high": "366.7121",
            "3. low": "361.9001",
            "4. close": "365.5001",
            "5. volume": "8333674"
        },
        "2013-10-15": {
            "1. open": "363.4501",
            "2. high": "366.9001",
            "3. low": "363.4001",
            "4. close": "364.5001",
            "5. volume": "8850558"
        },
        "2013-10-14": {
            "1. open": "358.3001",
            "2. high": "362.0001",
            "3. low": "358.3001",
            "4. close": "361.5501",
            "5. volume": "6318923"
        },
        "2013-10-11": {
            "1. open": "358.0001",
            "2. high": "359.5001",
            "3. low": "355.9001",
            "4. close": "357.9001",
            "5. volume": "7015110"
        },
        "2013-10-10": {
            "1. open": "355.5001",
            "2. high": "357.1071",
            "3. low": "353.4501",
            "4. close": "355.7001",
            "5. volume": "9206019"
        },
        "2013-10-09": {
            "1. open": "356.5001",
            "2. high": "357.0001",
            "3. low": "352.9501",
            "4. close": "354.7501",
            "5. volume": "10169887"
        },
        "2013-10-08": {
            "1. open": "362.1001",
            "2. high": "362.3501",
            "3. low": "359.5391",
            "4. close": "360.5001",
            "5. volume": "9063084"
        },
        "2013-10-07": {
            "1. open": "361.4001",
            "2. high": "362.8501",
            "3. low": "357.8361",
            "4. close": "362.0001",
            "5. volume": "7262791"
        },
        "2013-10-04": {
            "1. open": "365.9001",
            "2. high": "365.9001",
            "3. low": "360.1001",
            "4. close": "361.5001",
            "5. volume": "9102211"
        },
        "2013-10-03": {
            "1. open": "358.0501",
            "2. high": "366.6501",
            "3. low": "358.0001",
            "4. close": "365.0001",
            "5. volume": "18204043"
        },
        "2013-10-02": {
            "1. open": "353.0001",
            "2. high": "358.0501",
            "3. low": "342.4001",
            "4. close": "358.0001",
            "5. volume": "29424157"
        },
        "2013-10-01": {
            "1. open": "359.0001",
            "2. high": "362.2001",
            "3. low": "356.0281",
            "4. close": "359.1001",
            "5. volume": "12990675"
        },
        "2013-09-30": {
            "1. open": "360.4501",
            "2. high": "365.2001",
            "3. low": "358.5501",
            "4. close": "359.0001",
            "5. volume": "13709270"
        },
        "2013-09-27": {
            "1. open": "363.4001",
            "2. high": "363.6001",
            "3. low": "359.0501",
            "4. close": "362.6001",
            "5. volume": "8383537"
        },
        "2013-09-26": {
            "1. open": "360.9001",
            "2. high": "363.2001",
            "3. low": "360.4501",
            "4. close": "362.4501",
            "5. volume": "7694279"
        },
        "2013-09-25": {
            "1. open": "366.0001",
            "2. high": "367.5001",
            "3. low": "359.9001",
            "4. close": "360.9001",
            "5. volume": "25625891"
        },
        "2013-09-24": {
            "1. open": "375.6501",
            "2. high": "377.0501",
            "3. low": "372.1501",
            "4. close": "374.0001",
            "5. volume": "8346827"
        },
        "2013-09-23": {
            "1. open": "378.0001",
            "2. high": "378.2621",
            "3. low": "375.6001",
            "4. close": "376.0501",
            "5. volume": "6707761"
        },
        "2013-09-20": {
            "1. open": "375.5501",
            "2. high": "378.3001",
            "3. low": "375.4092",
            "4. close": "376.2501",
            "5. volume": "14743843"
        },
        "2013-09-19": {
            "1. open": "381.5001",
            "2. high": "382.0001",
            "3. low": "375.4501",
            "4. close": "377.3001",
            "5. volume": "12909202"
        },
        "2013-09-18": {
            "1. open": "372.1001",
            "2. high": "378.3001",
            "3. low": "371.0001",
            "4. close": "378.3001",
            "5. volume": "12361505"
        },
        "2013-09-17": {
            "1. open": "372.7001",
            "2. high": "375.1001",
            "3. low": "371.4001",
            "4. close": "371.4001",
            "5. volume": "9404650"
        },
        "2013-09-16": {
            "1. open": "375.6001",
            "2. high": "376.2501",
            "3. low": "370.8501",
            "4. close": "372.1001",
            "5. volume": "7428690"
        },
        "2013-09-13": {
            "1. open": "371.4001",
            "2. high": "372.9001",
            "3. low": "368.8865",
            "4. close": "372.0001",
            "5. volume": "7178925"
        },
        "2013-09-12": {
            "1. open": "371.0501",
            "2. high": "374.5001",
            "3. low": "370.8001",
            "4. close": "371.7501",
            "5. volume": "14174388"
        },
        "2013-09-11": {
            "1. open": "373.3001",
            "2. high": "373.6501",
            "3. low": "370.8501",
            "4. close": "371.4001",
            "5. volume": "11141358"
        },
        "2013-09-10": {
            "1. open": "368.9001",
            "2. high": "373.5001",
            "3. low": "368.0001",
            "4. close": "372.0501",
            "5. volume": "11567239"
        },
        "2013-09-09": {
            "1. open": "367.6001",
            "2. high": "368.6001",
            "3. low": "365.5001",
            "4. close": "367.2501",
            "5. volume": "7785070"
        },
        "2013-09-06": {
            "1. open": "367.6501",
            "2. high": "370.2001",
            "3. low": "365.2001",
            "4. close": "367.0001",
            "5. volume": "7214983"
        },
        "2013-09-05": {
            "1. open": "366.2501",
            "2. high": "368.4501",
            "3. low": "363.3001",
            "4. close": "367.2001",
            "5. volume": "9490829"
        },
        "2013-09-04": {
            "1. open": "370.0001",
            "2. high": "370.0001",
            "3. low": "362.6001",
            "4. close": "366.0501",
            "5. volume": "11485481"
        },
        "2013-09-03": {
            "1. open": "370.7501",
            "2. high": "372.3501",
            "3. low": "367.3001",
            "4. close": "369.8501",
            "5. volume": "7162976"
        },
        "2013-09-02": {
            "1. open": "369.5001",
            "2. high": "371.8001",
            "3. low": "369.2501",
            "4. close": "370.1501",
            "5. volume": "4995070"
        },
        "2013-08-30": {
            "1. open": "372.9001",
            "2. high": "373.1501",
            "3. low": "366.5501",
            "4. close": "366.5501",
            "5. volume": "11298976"
        },
        "2013-08-29": {
            "1. open": "372.7001",
            "2. high": "373.4071",
            "3. low": "369.9001",
            "4. close": "372.0001",
            "5. volume": "11053071"
        },
        "2013-08-28": {
            "1. open": "371.5001",
            "2. high": "372.7501",
            "3. low": "369.2501",
            "4. close": "371.2501",
            "5. volume": "12697528"
        },
        "2013-08-27": {
            "1. open": "372.1501",
            "2. high": "375.2061",
            "3. low": "368.3001",
            "4. close": "372.8001",
            "5. volume": "12571568"
        },
        "2013-08-23": {
            "1. open": "367.3501",
            "2. high": "374.7501",
            "3. low": "364.9501",
            "4. close": "372.5001",
            "5. volume": "9974997"
        },
        "2013-08-22": {
            "1. open": "364.5001",
            "2. high": "369.0001",
            "3. low": "364.0001",
            "4. close": "365.8001",
            "5. volume": "6377147"
        },
        "2013-08-21": {
            "1. open": "366.9501",
            "2. high": "368.2501",
            "3. low": "362.9001",
            "4. close": "363.2001",
            "5. volume": "7147930"
        },
        "2013-08-20": {
            "1. open": "365.1001",
            "2. high": "366.1071",
            "3. low": "362.0501",
            "4. close": "365.0501",
            "5. volume": "7048664"
        },
        "2013-08-19": {
            "1. open": "368.3501",
            "2. high": "369.3501",
            "3. low": "364.1501",
            "4. close": "366.3001",
            "5. volume": "5031047"
        },
        "2013-08-16": {
            "1. open": "367.6501",
            "2. high": "370.5001",
            "3. low": "364.8001",
            "4. close": "368.3001",
            "5. volume": "7827383"
        },
        "2013-08-15": {
            "1. open": "373.9001",
            "2. high": "374.5641",
            "3. low": "363.5641",
            "4. close": "367.0001",
            "5. volume": "8951998"
        },
        "2013-08-14": {
            "1. open": "371.1501",
            "2. high": "375.8501",
            "3. low": "369.7001",
            "4. close": "374.5001",
            "5. volume": "8086387"
        },
        "2013-08-13": {
            "1. open": "372.3501",
            "2. high": "374.3501",
            "3. low": "368.2001",
            "4. close": "370.8501",
            "5. volume": "8726990"
        },
        "2013-08-12": {
            "1. open": "374.5501",
            "2. high": "374.9001",
            "3. low": "370.3001",
            "4. close": "372.3001",
            "5. volume": "6015302"
        },
        "2013-08-09": {
            "1. open": "370.5001",
            "2. high": "375.8501",
            "3. low": "370.4001",
            "4. close": "375.0001",
            "5. volume": "9734161"
        },
        "2013-08-08": {
            "1. open": "365.7501",
            "2. high": "370.2501",
            "3. low": "365.4501",
            "4. close": "369.1001",
            "5. volume": "5840352"
        },
        "2013-08-07": {
            "1. open": "371.5001",
            "2. high": "372.3501",
            "3. low": "365.0501",
            "4. close": "365.0501",
            "5. volume": "9099771"
        },
        "2013-08-06": {
            "1. open": "367.5001",
            "2. high": "372.9501",
            "3. low": "367.5001",
            "4. close": "372.0001",
            "5. volume": "9598308"
        },
        "2013-08-05": {
            "1. open": "371.8001",
            "2. high": "373.0891",
            "3. low": "367.1501",
            "4. close": "368.1501",
            "5. volume": "5716199"
        },
        "2013-08-02": {
            "1. open": "371.1501",
            "2. high": "371.9001",
            "3. low": "366.0701",
            "4. close": "371.2501",
            "5. volume": "7644919"
        },
        "2013-08-01": {
            "1. open": "368.0001",
            "2. high": "372.0001",
            "3. low": "367.7501",
            "4. close": "370.2501",
            "5. volume": "8633824"
        },
        "2013-07-31": {
            "1. open": "366.3001",
            "2. high": "369.7501",
            "3. low": "363.0501",
            "4. close": "367.3001",
            "5. volume": "10615126"
        },
        "2013-07-30": {
            "1. open": "363.0001",
            "2. high": "369.2501",
            "3. low": "362.2391",
            "4. close": "366.6501",
            "5. volume": "7941882"
        },
        "2013-07-29": {
            "1. open": "364.6501",
            "2. high": "368.6001",
            "3. low": "360.4501",
            "4. close": "361.0001",
            "5. volume": "7126446"
        },
        "2013-07-26": {
            "1. open": "367.2501",
            "2. high": "386.4001",
            "3. low": "362.2501",
            "4. close": "363.1501",
            "5. volume": "6534049"
        },
        "2013-07-25": {
            "1. open": "367.9501",
            "2. high": "368.3001",
            "3. low": "362.7501",
            "4. close": "365.8501",
            "5. volume": "7215031"
        },
        "2013-07-24": {
            "1. open": "368.5001",
            "2. high": "370.3501",
            "3. low": "366.4501",
            "4. close": "367.7501",
            "5. volume": "8813200"
        },
        "2013-07-23": {
            "1. open": "369.1001",
            "2. high": "370.5501",
            "3. low": "367.1501",
            "4. close": "367.1501",
            "5. volume": "7464291"
        },
        "2013-07-22": {
            "1. open": "369.8501",
            "2. high": "370.6671",
            "3. low": "366.1001",
            "4. close": "368.0501",
            "5. volume": "7509409"
        },
        "2013-07-19": {
            "1. open": "368.5501",
            "2. high": "371.1001",
            "3. low": "367.1951",
            "4. close": "370.2001",
            "5. volume": "16608974"
        },
        "2013-07-18": {
            "1. open": "361.4001",
            "2. high": "368.2001",
            "3. low": "359.5501",
            "4. close": "368.2001",
            "5. volume": "13339125"
        },
        "2013-07-17": {
            "1. open": "356.1001",
            "2. high": "362.6001",
            "3. low": "356.1001",
            "4. close": "362.2501",
            "5. volume": "19425405"
        },
        "2013-07-16": {
            "1. open": "353.2501",
            "2. high": "356.5501",
            "3. low": "351.9641",
            "4. close": "355.5001",
            "5. volume": "14806884"
        },
        "2013-07-15": {
            "1. open": "350.6501",
            "2. high": "353.8001",
            "3. low": "350.6501",
            "4. close": "353.1501",
            "5. volume": "12035389"
        },
        "2013-07-12": {
            "1. open": "350.9001",
            "2. high": "355.0501",
            "3. low": "348.6001",
            "4. close": "349.5501",
            "5. volume": "11678144"
        },
        "2013-07-11": {
            "1. open": "352.0001",
            "2. high": "352.7501",
            "3. low": "346.3001",
            "4. close": "349.3501",
            "5. volume": "12214702"
        },
        "2013-07-10": {
            "1. open": "348.2001",
            "2. high": "350.5001",
            "3. low": "345.0001",
            "4. close": "349.5001",
            "5. volume": "15882516"
        },
        "2013-07-09": {
            "1. open": "345.9501",
            "2. high": "346.4001",
            "3. low": "342.0501",
            "4. close": "343.6001",
            "5. volume": "13315378"
        },
        "2013-07-08": {
            "1. open": "344.3001",
            "2. high": "345.6001",
            "3. low": "339.2001",
            "4. close": "343.0001",
            "5. volume": "12481647"
        },
        "2013-07-05": {
            "1. open": "341.4001",
            "2. high": "345.1701",
            "3. low": "339.2001",
            "4. close": "341.1501",
            "5. volume": "15456423"
        },
        "2013-07-04": {
            "1. open": "333.9001",
            "2. high": "340.0501",
            "3. low": "331.2001",
            "4. close": "339.9001",
            "5. volume": "16827422"
        },
        "2013-07-03": {
            "1. open": "330.9001",
            "2. high": "332.3001",
            "3. low": "328.9501",
            "4. close": "331.4001",
            "5. volume": "7960719"
        },
        "2013-07-02": {
            "1. open": "333.9001",
            "2. high": "335.1501",
            "3. low": "329.7001",
            "4. close": "333.3501",
            "5. volume": "7256272"
        },
        "2013-07-01": {
            "1. open": "332.4001",
            "2. high": "334.4001",
            "3. low": "327.0001",
            "4. close": "333.0001",
            "5. volume": "10742460"
        },
        "2013-06-28": {
            "1. open": "336.0001",
            "2. high": "338.0001",
            "3. low": "330.3001",
            "4. close": "331.4001",
            "5. volume": "14088329"
        },
        "2013-06-27": {
            "1. open": "330.1501",
            "2. high": "335.8001",
            "3. low": "325.8385",
            "4. close": "333.6001",
            "5. volume": "11846578"
        },
        "2013-06-26": {
            "1. open": "328.6501",
            "2. high": "333.2586",
            "3. low": "325.8001",
            "4. close": "327.6001",
            "5. volume": "15904961"
        },
        "2013-06-25": {
            "1. open": "329.4501",
            "2. high": "329.7741",
            "3. low": "325.0001",
            "4. close": "327.9001",
            "5. volume": "12568118"
        },
        "2013-06-24": {
            "1. open": "332.0001",
            "2. high": "333.8001",
            "3. low": "325.9421",
            "4. close": "326.0001",
            "5. volume": "14553099"
        },
        "2013-06-21": {
            "1. open": "333.1001",
            "2. high": "337.7001",
            "3. low": "330.7001",
            "4. close": "330.7001",
            "5. volume": "24323101"
        },
        "2013-06-20": {
            "1. open": "340.3501",
            "2. high": "341.9501",
            "3. low": "331.0501",
            "4. close": "331.3001",
            "5. volume": "13388823"
        },
        "2013-06-19": {
            "1. open": "337.6001",
            "2. high": "346.0564",
            "3. low": "334.2501",
            "4. close": "344.6001",
            "5. volume": "15995965"
        },
        "2013-06-18": {
            "1. open": "336.4501",
            "2. high": "339.6501",
            "3. low": "335.0285",
            "4. close": "335.9001",
            "5. volume": "12656570"
        },
        "2013-06-17": {
            "1. open": "337.3001",
            "2. high": "340.3001",
            "3. low": "336.1501",
            "4. close": "336.5001",
            "5. volume": "10604081"
        },
        "2013-06-14": {
            "1. open": "340.5501",
            "2. high": "342.9071",
            "3. low": "335.5501",
            "4. close": "336.5001",
            "5. volume": "14441317"
        },
        "2013-06-13": {
            "1. open": "339.7501",
            "2. high": "347.9001",
            "3. low": "336.4001",
            "4. close": "339.9001",
            "5. volume": "11151218"
        },
        "2013-06-12": {
            "1. open": "343.7001",
            "2. high": "346.8501",
            "3. low": "342.1001",
            "4. close": "342.5501",
            "5. volume": "8575371"
        },
        "2013-06-11": {
            "1. open": "350.3501",
            "2. high": "350.5501",
            "3. low": "339.8001",
            "4. close": "343.9501",
            "5. volume": "11806876"
        },
        "2013-06-10": {
            "1. open": "346.3501",
            "2. high": "351.2501",
            "3. low": "344.2001",
            "4. close": "350.0001",
            "5. volume": "9533895"
        },
        "2013-06-07": {
            "1. open": "345.5001",
            "2. high": "348.1001",
            "3. low": "340.1001",
            "4. close": "346.3501",
            "5. volume": "15833498"
        },
        "2013-06-06": {
            "1. open": "349.7001",
            "2. high": "354.0501",
            "3. low": "344.8001",
            "4. close": "344.8001",
            "5. volume": "15283867"
        },
        "2013-06-05": {
            "1. open": "358.3001",
            "2. high": "359.9001",
            "3. low": "344.9001",
            "4. close": "345.6001",
            "5. volume": "29719861"
        },
        "2013-06-04": {
            "1. open": "361.4001",
            "2. high": "364.4501",
            "3. low": "360.4001",
            "4. close": "364.4501",
            "5. volume": "15959988"
        },
        "2013-06-03": {
            "1. open": "364.0501",
            "2. high": "364.0501",
            "3. low": "355.1172",
            "4. close": "358.4501",
            "5. volume": "18299757"
        },
        "2013-05-31": {
            "1. open": "367.1001",
            "2. high": "369.4001",
            "3. low": "362.3501",
            "4. close": "365.4501",
            "5. volume": "15254341"
        },
        "2013-05-30": {
            "1. open": "368.0001",
            "2. high": "368.4801",
            "3. low": "363.0427",
            "4. close": "367.2501",
            "5. volume": "18839663"
        },
        "2013-05-29": {
            "1. open": "384.8001",
            "2. high": "384.8001",
            "3. low": "371.8001",
            "4. close": "373.0001",
            "5. volume": "13496586"
        },
        "2013-05-28": {
            "1. open": "384.0001",
            "2. high": "388.0501",
            "3. low": "383.4001",
            "4. close": "385.0001",
            "5. volume": "13268775"
        },
        "2013-05-24": {
            "1. open": "384.2501",
            "2. high": "384.6501",
            "3. low": "379.5501",
            "4. close": "380.0001",
            "5. volume": "8505456"
        },
        "2013-05-23": {
            "1. open": "382.3001",
            "2. high": "385.6001",
            "3. low": "379.8001",
            "4. close": "383.3001",
            "5. volume": "13367049"
        },
        "2013-05-22": {
            "1. open": "384.9501",
            "2. high": "387.9001",
            "3. low": "381.6501",
            "4. close": "386.0001",
            "5. volume": "14383299"
        },
        "2013-05-21": {
            "1. open": "383.7001",
            "2. high": "384.5501",
            "3. low": "379.5001",
            "4. close": "384.5501",
            "5. volume": "13901262"
        },
        "2013-05-20": {
            "1. open": "382.7001",
            "2. high": "384.0501",
            "3. low": "380.7001",
            "4. close": "383.1001",
            "5. volume": "12154236"
        },
        "2013-05-17": {
            "1. open": "374.7501",
            "2. high": "380.8001",
            "3. low": "374.0501",
            "4. close": "380.8001",
            "5. volume": "17613169"
        },
        "2013-05-16": {
            "1. open": "376.3001",
            "2. high": "377.1501",
            "3. low": "373.5001",
            "4. close": "373.9001",
            "5. volume": "7529392"
        },
        "2013-05-15": {
            "1. open": "377.6001",
            "2. high": "378.0001",
            "3. low": "373.7001",
            "4. close": "375.4001",
            "5. volume": "10821147"
        },
        "2013-05-14": {
            "1. open": "376.5501",
            "2. high": "377.0501",
            "3. low": "371.7551",
            "4. close": "376.8001",
            "5. volume": "8897532"
        },
        "2013-05-13": {
            "1. open": "376.0001",
            "2. high": "376.9961",
            "3. low": "374.7501",
            "4. close": "375.5501",
            "5. volume": "9519447"
        },
        "2013-05-10": {
            "1. open": "376.6001",
            "2. high": "377.9001",
            "3. low": "371.5948",
            "4. close": "375.5501",
            "5. volume": "6978922"
        },
        "2013-05-09": {
            "1. open": "375.2001",
            "2. high": "377.4001",
            "3. low": "374.8501",
            "4. close": "376.6501",
            "5. volume": "8898163"
        },
        "2013-05-08": {
            "1. open": "371.1001",
            "2. high": "378.8423",
            "3. low": "370.5431",
            "4. close": "375.2501",
            "5. volume": "11009436"
        },
        "2013-05-07": {
            "1. open": "370.0001",
            "2. high": "371.0001",
            "3. low": "366.9871",
            "4. close": "370.0001",
            "5. volume": "10435623"
        },
        "2013-05-03": {
            "1. open": "366.8501",
            "2. high": "368.9501",
            "3. low": "364.0501",
            "4. close": "367.7501",
            "5. volume": "9623840"
        },
        "2013-05-02": {
            "1. open": "369.0501",
            "2. high": "369.2501",
            "3. low": "364.8001",
            "4. close": "366.0501",
            "5. volume": "10556026"
        },
        "2013-05-01": {
            "1. open": "367.4001",
            "2. high": "371.3501",
            "3. low": "365.9001",
            "4. close": "370.6001",
            "5. volume": "6088817"
        },
        "2013-04-30": {
            "1. open": "367.8001",
            "2. high": "369.6501",
            "3. low": "365.0001",
            "4. close": "366.1501",
            "5. volume": "8709598"
        },
        "2013-04-29": {
            "1. open": "368.0001",
            "2. high": "370.7501",
            "3. low": "364.0501",
            "4. close": "366.9001",
            "5. volume": "9179784"
        },
        "2013-04-26": {
            "1. open": "364.8001",
            "2. high": "376.0301",
            "3. low": "363.6701",
            "4. close": "366.9501",
            "5. volume": "10839068"
        },
        "2013-04-25": {
            "1. open": "363.2501",
            "2. high": "375.2801",
            "3. low": "362.5001",
            "4. close": "365.0001",
            "5. volume": "9003384"
        },
        "2013-04-24": {
            "1. open": "367.9501",
            "2. high": "374.7301",
            "3. low": "362.4001",
            "4. close": "365.2001",
            "5. volume": "12767878"
        },
        "2013-04-23": {
            "1. open": "369.5001",
            "2. high": "374.0001",
            "3. low": "366.1501",
            "4. close": "373.8001",
            "5. volume": "13442279"
        },
        "2013-04-22": {
            "1. open": "365.8501",
            "2. high": "369.4501",
            "3. low": "364.1001",
            "4. close": "368.1001",
            "5. volume": "12955363"
        },
        "2013-04-19": {
            "1. open": "368.1501",
            "2. high": "368.1501",
            "3. low": "361.0621",
            "4. close": "363.0001",
            "5. volume": "14577746"
        },
        "2013-04-18": {
            "1. open": "375.0001",
            "2. high": "376.0001",
            "3. low": "365.0449",
            "4. close": "365.4501",
            "5. volume": "14351395"
        },
        "2013-04-17": {
            "1. open": "377.0001",
            "2. high": "378.0001",
            "3. low": "366.2521",
            "4. close": "369.7501",
            "5. volume": "29426818"
        },
        "2013-04-16": {
            "1. open": "385.3501",
            "2. high": "385.9501",
            "3. low": "382.1501",
            "4. close": "384.8501",
            "5. volume": "11933902"
        },
        "2013-04-15": {
            "1. open": "387.5501",
            "2. high": "387.6501",
            "3. low": "381.8401",
            "4. close": "385.1001",
            "5. volume": "9808229"
        },
        "2013-04-12": {
            "1. open": "384.7501",
            "2. high": "387.8501",
            "3. low": "383.2842",
            "4. close": "387.7501",
            "5. volume": "7498293"
        },
        "2013-04-11": {
            "1. open": "380.7501",
            "2. high": "386.1001",
            "3. low": "380.0501",
            "4. close": "385.4001",
            "5. volume": "10016500"
        },
        "2013-04-10": {
            "1. open": "380.1501",
            "2. high": "381.1689",
            "3. low": "375.3345",
            "4. close": "380.4501",
            "5. volume": "9993155"
        },
        "2013-04-09": {
            "1. open": "378.4501",
            "2. high": "380.0001",
            "3. low": "376.5001",
            "4. close": "378.5001",
            "5. volume": "11441807"
        },
        "2013-04-08": {
            "1. open": "369.1001",
            "2. high": "375.3501",
            "3. low": "368.1001",
            "4. close": "374.1501",
            "5. volume": "10673516"
        },
        "2013-04-05": {
            "1. open": "377.1001",
            "2. high": "377.8001",
            "3. low": "366.4501",
            "4. close": "369.0501",
            "5. volume": "9710705"
        },
        "2013-04-04": {
            "1. open": "377.3001",
            "2. high": "380.3041",
            "3. low": "375.2501",
            "4. close": "378.0001",
            "5. volume": "10098960"
        },
        "2013-04-03": {
            "1. open": "385.2501",
            "2. high": "386.2501",
            "3. low": "377.5001",
            "4. close": "377.7001",
            "5. volume": "13509075"
        },
        "2013-04-02": {
            "1. open": "386.5001",
            "2. high": "386.7141",
            "3. low": "382.5681",
            "4. close": "385.5001",
            "5. volume": "9462503"
        },
        "2013-03-28": {
            "1. open": "378.2501",
            "2. high": "383.7501",
            "3. low": "375.9891",
            "4. close": "381.5501",
            "5. volume": "12500531"
        },
        "2013-03-27": {
            "1. open": "375.7001",
            "2. high": "378.5501",
            "3. low": "374.0501",
            "4. close": "377.7001",
            "5. volume": "13530746"
        },
        "2013-03-26": {
            "1. open": "373.0001",
            "2. high": "373.5179",
            "3. low": "367.3001",
            "4. close": "373.2501",
            "5. volume": "12321202"
        },
        "2013-03-25": {
            "1. open": "371.8501",
            "2. high": "374.9501",
            "3. low": "370.0001",
            "4. close": "371.2501",
            "5. volume": "9396740"
        },
        "2013-03-22": {
            "1. open": "372.7001",
            "2. high": "374.0001",
            "3. low": "371.0501",
            "4. close": "371.8501",
            "5. volume": "9052466"
        },
        "2013-03-21": {
            "1. open": "380.9001",
            "2. high": "381.3501",
            "3. low": "371.4501",
            "4. close": "373.2001",
            "5. volume": "14548511"
        },
        "2013-03-20": {
            "1. open": "380.9501",
            "2. high": "382.9001",
            "3. low": "380.0001",
            "4. close": "381.4501",
            "5. volume": "11354373"
        },
        "2013-03-19": {
            "1. open": "382.6501",
            "2. high": "383.3064",
            "3. low": "378.5501",
            "4. close": "380.0501",
            "5. volume": "8278782"
        },
        "2013-03-18": {
            "1. open": "381.4001",
            "2. high": "383.5501",
            "3. low": "378.0001",
            "4. close": "382.6501",
            "5. volume": "8470592"
        },
        "2013-03-15": {
            "1. open": "386.5501",
            "2. high": "387.5201",
            "3. low": "383.7001",
            "4. close": "385.1501",
            "5. volume": "20729308"
        },
        "2013-03-14": {
            "1. open": "376.5001",
            "2. high": "386.0501",
            "3. low": "375.2001",
            "4. close": "385.9501",
            "5. volume": "23627283"
        },
        "2013-03-13": {
            "1. open": "380.4501",
            "2. high": "380.4501",
            "3. low": "374.7001",
            "4. close": "375.6001",
            "5. volume": "11285310"
        },
        "2013-03-12": {
            "1. open": "378.9501",
            "2. high": "381.1001",
            "3. low": "376.2001",
            "4. close": "380.4501",
            "5. volume": "12679504"
        },
        "2013-03-11": {
            "1. open": "379.0001",
            "2. high": "380.9001",
            "3. low": "374.8001",
            "4. close": "377.3501",
            "5. volume": "11155513"
        },
        "2013-03-08": {
            "1. open": "379.6001",
            "2. high": "380.7001",
            "3. low": "376.3001",
            "4. close": "379.9501",
            "5. volume": "10773787"
        },
        "2013-03-07": {
            "1. open": "378.0001",
            "2. high": "381.2001",
            "3. low": "376.4001",
            "4. close": "377.0501",
            "5. volume": "12782949"
        },
        "2013-03-06": {
            "1. open": "379.0001",
            "2. high": "383.6501",
            "3. low": "377.0001",
            "4. close": "378.1501",
            "5. volume": "20173431"
        },
        "2013-03-05": {
            "1. open": "370.0001",
            "2. high": "372.5001",
            "3. low": "368.4501",
            "4. close": "372.2001",
            "5. volume": "8477587"
        },
        "2013-03-04": {
            "1. open": "369.3001",
            "2. high": "370.3201",
            "3. low": "366.3001",
            "4. close": "367.6001",
            "5. volume": "6644328"
        },
        "2013-03-01": {
            "1. open": "370.1001",
            "2. high": "372.7001",
            "3. low": "365.3001",
            "4. close": "369.4501",
            "5. volume": "9460940"
        },
        "2013-02-28": {
            "1. open": "365.9001",
            "2. high": "370.7001",
            "3. low": "364.0501",
            "4. close": "369.6001",
            "5. volume": "14766092"
        },
        "2013-02-27": {
            "1. open": "366.4001",
            "2. high": "367.3001",
            "3. low": "362.2001",
            "4. close": "363.8001",
            "5. volume": "12550299"
        },
        "2013-02-26": {
            "1. open": "373.7501",
            "2. high": "374.3501",
            "3. low": "363.0501",
            "4. close": "365.0001",
            "5. volume": "15524649"
        },
        "2013-02-25": {
            "1. open": "374.0501",
            "2. high": "375.1084",
            "3. low": "372.0001",
            "4. close": "373.9501",
            "5. volume": "10462166"
        },
        "2013-02-22": {
            "1. open": "375.1001",
            "2. high": "376.5001",
            "3. low": "371.7001",
            "4. close": "372.2501",
            "5. volume": "11227710"
        },
        "2013-02-21": {
            "1. open": "375.1501",
            "2. high": "375.2001",
            "3. low": "370.4501",
            "4. close": "373.6501",
            "5. volume": "10487650"
        },
        "2013-02-20": {
            "1. open": "370.0501",
            "2. high": "375.2001",
            "3. low": "369.0501",
            "4. close": "374.4001",
            "5. volume": "12497460"
        },
        "2013-02-19": {
            "1. open": "369.0001",
            "2. high": "370.1001",
            "3. low": "365.4001",
            "4. close": "369.1001",
            "5. volume": "8993690"
        },
        "2013-02-18": {
            "1. open": "365.7001",
            "2. high": "367.6501",
            "3. low": "359.6501",
            "4. close": "366.9501",
            "5. volume": "9143137"
        },
        "2013-02-15": {
            "1. open": "371.0501",
            "2. high": "371.5501",
            "3. low": "364.5001",
            "4. close": "364.7501",
            "5. volume": "15654098"
        },
        "2013-02-14": {
            "1. open": "374.1501",
            "2. high": "374.2501",
            "3. low": "367.3083",
            "4. close": "370.5501",
            "5. volume": "9128026"
        },
        "2013-02-13": {
            "1. open": "372.8501",
            "2. high": "376.1561",
            "3. low": "370.5001",
            "4. close": "374.2501",
            "5. volume": "10334958"
        },
        "2013-02-12": {
            "1. open": "368.0001",
            "2. high": "372.9801",
            "3. low": "367.3001",
            "4. close": "371.9501",
            "5. volume": "14505287"
        },
        "2013-02-11": {
            "1. open": "366.6501",
            "2. high": "370.3201",
            "3. low": "364.9501",
            "4. close": "367.9001",
            "5. volume": "15426658"
        },
        "2013-02-08": {
            "1. open": "360.7501",
            "2. high": "364.3001",
            "3. low": "359.7682",
            "4. close": "362.6001",
            "5. volume": "16009882"
        },
        "2013-02-07": {
            "1. open": "364.8001",
            "2. high": "367.9501",
            "3. low": "360.3501",
            "4. close": "360.3501",
            "5. volume": "11398142"
        },
        "2013-02-06": {
            "1. open": "360.4001",
            "2. high": "364.7501",
            "3. low": "359.1921",
            "4. close": "363.2001",
            "5. volume": "8370156"
        },
        "2013-02-05": {
            "1. open": "357.8001",
            "2. high": "361.0601",
            "3. low": "357.7501",
            "4. close": "359.2001",
            "5. volume": "6937138"
        },
        "2013-02-04": {
            "1. open": "360.9501",
            "2. high": "361.6501",
            "3. low": "357.4001",
            "4. close": "357.5001",
            "5. volume": "8427929"
        },
        "2013-02-01": {
            "1. open": "357.7501",
            "2. high": "362.0001",
            "3. low": "357.3001",
            "4. close": "360.6001",
            "5. volume": "16419115"
        },
        "2013-01-31": {
            "1. open": "358.0001",
            "2. high": "359.0001",
            "3. low": "355.4151",
            "4. close": "356.3001",
            "5. volume": "10815297"
        },
        "2013-01-30": {
            "1. open": "362.0001",
            "2. high": "362.2001",
            "3. low": "355.8501",
            "4. close": "357.3501",
            "5. volume": "11762318"
        },
        "2013-01-29": {
            "1. open": "356.2001",
            "2. high": "361.4501",
            "3. low": "354.7001",
            "4. close": "361.2501",
            "5. volume": "11084563"
        },
        "2013-01-28": {
            "1. open": "356.0001",
            "2. high": "357.9001",
            "3. low": "353.5001",
            "4. close": "355.9501",
            "5. volume": "8988029"
        },
        "2013-01-25": {
            "1. open": "352.9001",
            "2. high": "355.8501",
            "3. low": "351.5181",
            "4. close": "355.6501",
            "5. volume": "9870282"
        },
        "2013-01-24": {
            "1. open": "352.4001",
            "2. high": "353.4001",
            "3. low": "349.7501",
            "4. close": "352.5001",
            "5. volume": "7436335"
        },
        "2013-01-23": {
            "1. open": "349.5001",
            "2. high": "354.3501",
            "3. low": "349.2001",
            "4. close": "352.8001",
            "5. volume": "12015391"
        },
        "2013-01-22": {
            "1. open": "351.1001",
            "2. high": "351.6831",
            "3. low": "348.8501",
            "4. close": "349.5501",
            "5. volume": "6395557"
        },
        "2013-01-21": {
            "1. open": "351.8001",
            "2. high": "353.3881",
            "3. low": "348.8001",
            "4. close": "350.6501",
            "5. volume": "6325862"
        },
        "2013-01-18": {
            "1. open": "348.8501",
            "2. high": "352.1801",
            "3. low": "347.8501",
            "4. close": "350.3501",
            "5. volume": "13642537"
        },
        "2013-01-17": {
            "1. open": "348.2501",
            "2. high": "350.4701",
            "3. low": "347.0001",
            "4. close": "349.0501",
            "5. volume": "9918668"
        },
        "2013-01-16": {
            "1. open": "346.3001",
            "2. high": "348.5001",
            "3. low": "343.5001",
            "4. close": "347.1001",
            "5. volume": "13488382"
        },
        "2013-01-15": {
            "1. open": "351.7001",
            "2. high": "352.6501",
            "3. low": "348.4001",
            "4. close": "349.6001",
            "5. volume": "12676402"
        },
        "2013-01-14": {
            "1. open": "353.5001",
            "2. high": "354.6001",
            "3. low": "348.5001",
            "4. close": "351.2001",
            "5. volume": "18851442"
        },
        "2013-01-11": {
            "1. open": "356.7001",
            "2. high": "357.2001",
            "3. low": "349.5001",
            "4. close": "353.2001",
            "5. volume": "18254947"
        },
        "2013-01-10": {
            "1. open": "358.0001",
            "2. high": "360.3001",
            "3. low": "354.8711",
            "4. close": "355.4001",
            "5. volume": "33695542"
        },
        "2013-01-09": {
            "1. open": "353.0001",
            "2. high": "353.0001",
            "3. low": "346.5001",
            "4. close": "349.1501",
            "5. volume": "14702987"
        },
        "2013-01-08": {
            "1. open": "349.8001",
            "2. high": "351.6603",
            "3. low": "347.7501",
            "4. close": "351.5001",
            "5. volume": "13598420"
        },
        "2013-01-07": {
            "1. open": "350.0001",
            "2. high": "352.4001",
            "3. low": "347.9221",
            "4. close": "349.3001",
            "5. volume": "10586523"
        },
        "2013-01-04": {
            "1. open": "348.9001",
            "2. high": "350.3662",
            "3. low": "347.2376",
            "4. close": "349.4501",
            "5. volume": "11249476"
        },
        "2013-01-03": {
            "1. open": "344.4001",
            "2. high": "350.2001",
            "3. low": "342.5501",
            "4. close": "350.0001",
            "5. volume": "16727602"
        },
        "2013-01-02": {
            "1. open": "340.5501",
            "2. high": "343.8701",
            "3. low": "340.2001",
            "4. close": "342.7501",
            "5. volume": "14616312"
        },
        "2012-12-31": {
            "1. open": "337.2001",
            "2. high": "338.2001",
            "3. low": "334.5001",
            "4. close": "336.0001",
            "5. volume": "3566607"
        },
        "2012-12-28": {
            "1. open": "336.5001",
            "2. high": "338.6351",
            "3. low": "335.0001",
            "4. close": "337.4501",
            "5. volume": "5135431"
        },
        "2012-12-27": {
            "1. open": "337.8001",
            "2. high": "338.5501",
            "3. low": "334.6001",
            "4. close": "336.0001",
            "5. volume": "5400655"
        },
        "2012-12-24": {
            "1. open": "340.0001",
            "2. high": "341.5451",
            "3. low": "338.0501",
            "4. close": "338.5001",
            "5. volume": "4795383"
        },
        "2012-12-21": {
            "1. open": "338.3501",
            "2. high": "340.6001",
            "3. low": "337.4501",
            "4. close": "339.8001",
            "5. volume": "24013817"
        },
        "2012-12-20": {
            "1. open": "340.0001",
            "2. high": "340.6001",
            "3. low": "337.7501",
            "4. close": "338.6001",
            "5. volume": "12385623"
        },
        "2012-12-19": {
            "1. open": "343.2001",
            "2. high": "343.2001",
            "3. low": "339.6501",
            "4. close": "340.2501",
            "5. volume": "11287497"
        },
        "2012-12-18": {
            "1. open": "342.3501",
            "2. high": "344.0001",
            "3. low": "339.6769",
            "4. close": "341.5501",
            "5. volume": "8544456"
        },
        "2012-12-17": {
            "1. open": "342.7001",
            "2. high": "342.7501",
            "3. low": "339.2001",
            "4. close": "341.7001",
            "5. volume": "7574280"
        },
        "2012-12-14": {
            "1. open": "340.6001",
            "2. high": "342.5501",
            "3. low": "338.9501",
            "4. close": "341.9001",
            "5. volume": "12631054"
        },
        "2012-12-13": {
            "1. open": "340.0001",
            "2. high": "340.5001",
            "3. low": "338.0901",
            "4. close": "339.4001",
            "5. volume": "7546403"
        },
        "2012-12-12": {
            "1. open": "340.0001",
            "2. high": "340.7501",
            "3. low": "338.4501",
            "4. close": "340.5001",
            "5. volume": "12868899"
        },
        "2012-12-11": {
            "1. open": "336.4501",
            "2. high": "342.3501",
            "3. low": "334.7501",
            "4. close": "339.6001",
            "5. volume": "15653774"
        },
        "2012-12-10": {
            "1. open": "336.8001",
            "2. high": "338.0001",
            "3. low": "333.8001",
            "4. close": "335.9501",
            "5. volume": "8615035"
        },
        "2012-12-07": {
            "1. open": "339.8001",
            "2. high": "342.6501",
            "3. low": "335.0501",
            "4. close": "336.7501",
            "5. volume": "12812160"
        },
        "2012-12-06": {
            "1. open": "338.0001",
            "2. high": "340.5501",
            "3. low": "335.9501",
            "4. close": "339.6001",
            "5. volume": "17769532"
        },
        "2012-12-05": {
            "1. open": "339.6501",
            "2. high": "342.2001",
            "3. low": "334.2181",
            "4. close": "337.4501",
            "5. volume": "38776630"
        },
        "2012-12-04": {
            "1. open": "322.1501",
            "2. high": "327.8001",
            "3. low": "320.2001",
            "4. close": "326.6501",
            "5. volume": "13366496"
        },
        "2012-12-03": {
            "1. open": "325.7001",
            "2. high": "327.1501",
            "3. low": "321.4001",
            "4. close": "322.4501",
            "5. volume": "11902536"
        },
        "2012-11-30": {
            "1. open": "325.5001",
            "2. high": "328.2501",
            "3. low": "324.1501",
            "4. close": "325.1001",
            "5. volume": "12884018"
        },
        "2012-11-29": {
            "1. open": "324.4501",
            "2. high": "326.1771",
            "3. low": "323.1501",
            "4. close": "325.0501",
            "5. volume": "10336284"
        },
        "2012-11-28": {
            "1. open": "321.7501",
            "2. high": "323.3001",
            "3. low": "319.0501",
            "4. close": "322.8501",
            "5. volume": "11487115"
        },
        "2012-11-27": {
            "1. open": "318.1001",
            "2. high": "322.1001",
            "3. low": "317.6501",
            "4. close": "321.2001",
            "5. volume": "9954605"
        },
        "2012-11-26": {
            "1. open": "318.0001",
            "2. high": "319.2501",
            "3. low": "316.0001",
            "4. close": "317.5001",
            "5. volume": "13178238"
        },
        "2012-11-23": {
            "1. open": "318.1001",
            "2. high": "318.7501",
            "3. low": "315.1501",
            "4. close": "318.0001",
            "5. volume": "10718784"
        },
        "2012-11-22": {
            "1. open": "317.2001",
            "2. high": "318.9001",
            "3. low": "315.9501",
            "4. close": "317.3501",
            "5. volume": "7149594"
        },
        "2012-11-21": {
            "1. open": "317.9501",
            "2. high": "318.6001",
            "3. low": "315.0501",
            "4. close": "316.0001",
            "5. volume": "13261140"
        },
        "2012-11-20": {
            "1. open": "318.5501",
            "2. high": "318.6001",
            "3. low": "315.9001",
            "4. close": "317.2501",
            "5. volume": "7767114"
        },
        "2012-11-19": {
            "1. open": "317.0501",
            "2. high": "318.1501",
            "3. low": "315.2501",
            "4. close": "318.0001",
            "5. volume": "12400228"
        },
        "2012-11-16": {
            "1. open": "319.3001",
            "2. high": "319.4501",
            "3. low": "314.8501",
            "4. close": "315.0001",
            "5. volume": "11847076"
        },
        "2012-11-15": {
            "1. open": "320.3001",
            "2. high": "320.8460",
            "3. low": "316.0001",
            "4. close": "316.3001",
            "5. volume": "11284781"
        },
        "2012-11-14": {
            "1. open": "322.3501",
            "2. high": "323.1501",
            "3. low": "321.0001",
            "4. close": "321.3501",
            "5. volume": "13391484"
        },
        "2012-11-13": {
            "1. open": "325.2501",
            "2. high": "325.5001",
            "3. low": "319.8001",
            "4. close": "321.0001",
            "5. volume": "15416514"
        },
        "2012-11-12": {
            "1. open": "325.4501",
            "2. high": "326.5233",
            "3. low": "323.8001",
            "4. close": "324.7501",
            "5. volume": "6893918"
        },
        "2012-11-09": {
            "1. open": "323.0501",
            "2. high": "325.1639",
            "3. low": "321.5501",
            "4. close": "324.8001",
            "5. volume": "10446716"
        },
        "2012-11-08": {
            "1. open": "323.7001",
            "2. high": "328.3001",
            "3. low": "321.8281",
            "4. close": "322.2001",
            "5. volume": "13335904"
        },
        "2012-11-07": {
            "1. open": "328.0001",
            "2. high": "329.6501",
            "3. low": "322.1001",
            "4. close": "322.3001",
            "5. volume": "16939416"
        },
        "2012-11-06": {
            "1. open": "327.0001",
            "2. high": "327.3001",
            "3. low": "324.7001",
            "4. close": "326.8001",
            "5. volume": "14612728"
        },
        "2012-11-05": {
            "1. open": "324.8501",
            "2. high": "327.0001",
            "3. low": "322.4501",
            "4. close": "326.4501",
            "5. volume": "9040134"
        },
        "2012-11-02": {
            "1. open": "322.1501",
            "2. high": "326.5441",
            "3. low": "320.2001",
            "4. close": "324.7501",
            "5. volume": "24180894"
        },
        "2012-11-01": {
            "1. open": "320.8501",
            "2. high": "321.5958",
            "3. low": "318.5001",
            "4. close": "320.9001",
            "5. volume": "13491264"
        },
        "2012-10-31": {
            "1. open": "319.7501",
            "2. high": "322.1001",
            "3. low": "318.7001",
            "4. close": "319.8501",
            "5. volume": "20973372"
        },
        "2012-10-30": {
            "1. open": "318.7001",
            "2. high": "320.7101",
            "3. low": "317.2721",
            "4. close": "318.8001",
            "5. volume": "7188147"
        },
        "2012-10-29": {
            "1. open": "317.5001",
            "2. high": "317.6001",
            "3. low": "315.0001",
            "4. close": "317.0501",
            "5. volume": "8153856"
        },
        "2012-10-26": {
            "1. open": "313.3501",
            "2. high": "318.3501",
            "3. low": "312.4501",
            "4. close": "317.4501",
            "5. volume": "14636001"
        },
        "2012-10-25": {
            "1. open": "311.9001",
            "2. high": "315.3708",
            "3. low": "311.0501",
            "4. close": "314.9001",
            "5. volume": "21162522"
        },
        "2012-10-24": {
            "1. open": "315.1501",
            "2. high": "315.4501",
            "3. low": "310.5501",
            "4. close": "310.5501",
            "5. volume": "19248705"
        },
        "2012-10-23": {
            "1. open": "316.6501",
            "2. high": "319.2207",
            "3. low": "313.3501",
            "4. close": "313.5501",
            "5. volume": "17575030"
        },
        "2012-10-22": {
            "1. open": "318.9501",
            "2. high": "319.6001",
            "3. low": "314.5501",
            "4. close": "315.0501",
            "5. volume": "12098910"
        },
        "2012-10-19": {
            "1. open": "321.3001",
            "2. high": "321.6501",
            "3. low": "317.9001",
            "4. close": "319.1501",
            "5. volume": "14756514"
        },
        "2012-10-18": {
            "1. open": "317.4501",
            "2. high": "322.4807",
            "3. low": "317.4501",
            "4. close": "320.5501",
            "5. volume": "22123936"
        },
        "2012-10-17": {
            "1. open": "312.0001",
            "2. high": "318.7721",
            "3. low": "312.0001",
            "4. close": "316.3001",
            "5. volume": "30086671"
        },
        "2012-10-16": {
            "1. open": "311.0001",
            "2. high": "312.1839",
            "3. low": "307.0001",
            "4. close": "307.9001",
            "5. volume": "18181116"
        },
        "2012-10-15": {
            "1. open": "310.0001",
            "2. high": "312.3681",
            "3. low": "307.7781",
            "4. close": "310.0001",
            "5. volume": "11585823"
        },
        "2012-10-12": {
            "1. open": "312.5501",
            "2. high": "317.1301",
            "3. low": "309.8001",
            "4. close": "310.0001",
            "5. volume": "14771413"
        },
        "2012-10-11": {
            "1. open": "312.1001",
            "2. high": "316.8301",
            "3. low": "311.2001",
            "4. close": "313.0001",
            "5. volume": "12920357"
        },
        "2012-10-10": {
            "1. open": "310.3501",
            "2. high": "316.0801",
            "3. low": "308.9501",
            "4. close": "311.2001",
            "5. volume": "14666492"
        },
        "2012-10-09": {
            "1. open": "318.2001",
            "2. high": "318.4397",
            "3. low": "312.9501",
            "4. close": "314.4501",
            "5. volume": "15104459"
        },
        "2012-10-08": {
            "1. open": "313.7501",
            "2. high": "318.3475",
            "3. low": "311.8501",
            "4. close": "317.3501",
            "5. volume": "14318167"
        },
        "2012-10-05": {
            "1. open": "319.8001",
            "2. high": "321.4001",
            "3. low": "306.4001",
            "4. close": "315.3501",
            "5. volume": "64016461"
        },
        "2012-10-04": {
            "1. open": "327.0001",
            "2. high": "327.5013",
            "3. low": "317.2001",
            "4. close": "318.1501",
            "5. volume": "80269715"
        },
        "2012-10-03": {
            "1. open": "331.6501",
            "2. high": "335.7001",
            "3. low": "326.7501",
            "4. close": "327.9501",
            "5. volume": "25601094"
        },
        "2012-10-02": {
            "1. open": "330.1001",
            "2. high": "340.3001",
            "3. low": "328.4501",
            "4. close": "336.7001",
            "5. volume": "16033457"
        },
        "2012-10-01": {
            "1. open": "331.5001",
            "2. high": "335.9001",
            "3. low": "329.7911",
            "4. close": "331.0001",
            "5. volume": "10852031"
        },
        "2012-09-28": {
            "1. open": "337.2001",
            "2. high": "337.2001",
            "3. low": "330.3001",
            "4. close": "332.0001",
            "5. volume": "14430643"
        },
        "2012-09-27": {
            "1. open": "340.8001",
            "2. high": "341.5001",
            "3. low": "335.3501",
            "4. close": "335.5501",
            "5. volume": "12235236"
        },
        "2012-09-26": {
            "1. open": "340.7001",
            "2. high": "342.3001",
            "3. low": "338.2501",
            "4. close": "339.9501",
            "5. volume": "10768497"
        },
        "2012-09-25": {
            "1. open": "339.0001",
            "2. high": "343.2501",
            "3. low": "337.4001",
            "4. close": "342.9001",
            "5. volume": "9734911"
        },
        "2012-09-24": {
            "1. open": "339.6001",
            "2. high": "339.6001",
            "3. low": "336.3001",
            "4. close": "337.6501",
            "5. volume": "34333933"
        },
        "2012-09-21": {
            "1. open": "340.5001",
            "2. high": "343.0001",
            "3. low": "339.9321",
            "4. close": "340.0001",
            "5. volume": "19657550"
        },
        "2012-09-20": {
            "1. open": "343.0001",
            "2. high": "344.6501",
            "3. low": "338.5001",
            "4. close": "339.7501",
            "5. volume": "11650134"
        },
        "2012-09-19": {
            "1. open": "344.8001",
            "2. high": "345.4501",
            "3. low": "341.8001",
            "4. close": "343.4501",
            "5. volume": "9085671"
        },
        "2012-09-18": {
            "1. open": "346.2501",
            "2. high": "348.0001",
            "3. low": "342.5001",
            "4. close": "343.9501",
            "5. volume": "10226571"
        },
        "2012-09-17": {
            "1. open": "346.0001",
            "2. high": "346.7501",
            "3. low": "343.0501",
            "4. close": "345.6501",
            "5. volume": "8182711"
        },
        "2012-09-14": {
            "1. open": "345.8501",
            "2. high": "347.2001",
            "3. low": "342.3501",
            "4. close": "345.9001",
            "5. volume": "11880542"
        },
        "2012-09-13": {
            "1. open": "341.2001",
            "2. high": "343.8008",
            "3. low": "339.1001",
            "4. close": "342.1001",
            "5. volume": "10348434"
        },
        "2012-09-12": {
            "1. open": "342.3501",
            "2. high": "343.5501",
            "3. low": "340.3111",
            "4. close": "341.2001",
            "5. volume": "9606187"
        },
        "2012-09-11": {
            "1. open": "342.0001",
            "2. high": "344.5342",
            "3. low": "339.9501",
            "4. close": "341.6501",
            "5. volume": "14896701"
        },
        "2012-09-10": {
            "1. open": "346.6001",
            "2. high": "346.6001",
            "3. low": "342.7001",
            "4. close": "343.5501",
            "5. volume": "9103932"
        },
        "2012-09-07": {
            "1. open": "350.9501",
            "2. high": "351.0001",
            "3. low": "344.3501",
            "4. close": "347.0501",
            "5. volume": "13055799"
        },
        "2012-09-06": {
            "1. open": "341.0001",
            "2. high": "350.9501",
            "3. low": "340.8001",
            "4. close": "349.9001",
            "5. volume": "18087343"
        },
        "2012-09-05": {
            "1. open": "338.5501",
            "2. high": "342.1501",
            "3. low": "337.2001",
            "4. close": "340.8001",
            "5. volume": "11311513"
        },
        "2012-09-04": {
            "1. open": "339.9501",
            "2. high": "341.4531",
            "3. low": "336.3721",
            "4. close": "338.8001",
            "5. volume": "8856511"
        },
        "2012-09-03": {
            "1. open": "336.3501",
            "2. high": "340.0001",
            "3. low": "335.5001",
            "4. close": "339.4501",
            "5. volume": "5057073"
        },
        "2012-08-31": {
            "1. open": "339.7501",
            "2. high": "341.3001",
            "3. low": "336.0001",
            "4. close": "336.6001",
            "5. volume": "11914647"
        },
        "2012-08-30": {
            "1. open": "337.0501",
            "2. high": "341.7501",
            "3. low": "335.7501",
            "4. close": "339.5501",
            "5. volume": "20920329"
        },
        "2012-08-29": {
            "1. open": "340.3001",
            "2. high": "341.5001",
            "3. low": "337.3001",
            "4. close": "337.3001",
            "5. volume": "6894291"
        },
        "2012-08-28": {
            "1. open": "340.0001",
            "2. high": "342.2501",
            "3. low": "338.3001",
            "4. close": "341.0501",
            "5. volume": "10654402"
        },
        "2012-08-24": {
            "1. open": "338.4001",
            "2. high": "339.7501",
            "3. low": "337.7501",
            "4. close": "339.0001",
            "5. volume": "12326018"
        },
        "2012-08-23": {
            "1. open": "341.0001",
            "2. high": "341.3549",
            "3. low": "337.1501",
            "4. close": "338.0001",
            "5. volume": "7738008"
        },
        "2012-08-22": {
            "1. open": "337.6501",
            "2. high": "340.5424",
            "3. low": "335.7001",
            "4. close": "339.2001",
            "5. volume": "13514508"
        },
        "2012-08-21": {
            "1. open": "339.4501",
            "2. high": "340.9501",
            "3. low": "338.0001",
            "4. close": "339.3501",
            "5. volume": "14934510"
        },
        "2012-08-20": {
            "1. open": "338.3001",
            "2. high": "340.6001",
            "3. low": "338.3001",
            "4. close": "338.9501",
            "5. volume": "25166921"
        },
        "2012-08-17": {
            "1. open": "338.5001",
            "2. high": "343.5990",
            "3. low": "338.2501",
            "4. close": "340.0001",
            "5. volume": "14202249"
        },
        "2012-08-16": {
            "1. open": "333.1501",
            "2. high": "338.4996",
            "3. low": "332.5001",
            "4. close": "338.3001",
            "5. volume": "11445518"
        },
        "2012-08-15": {
            "1. open": "334.8501",
            "2. high": "335.8501",
            "3. low": "332.5001",
            "4. close": "332.6001",
            "5. volume": "9873558"
        },
        "2012-08-14": {
            "1. open": "330.7001",
            "2. high": "336.0001",
            "3. low": "330.6501",
            "4. close": "335.0001",
            "5. volume": "14478840"
        },
        "2012-08-13": {
            "1. open": "327.7501",
            "2. high": "332.2579",
            "3. low": "327.4001",
            "4. close": "329.1001",
            "5. volume": "8775969"
        },
        "2012-08-10": {
            "1. open": "327.7501",
            "2. high": "329.8001",
            "3. low": "326.7001",
            "4. close": "327.3501",
            "5. volume": "8895550"
        },
        "2012-08-09": {
            "1. open": "327.8501",
            "2. high": "330.4279",
            "3. low": "326.3501",
            "4. close": "328.5501",
            "5. volume": "12406710"
        },
        "2012-08-08": {
            "1. open": "324.9001",
            "2. high": "327.0501",
            "3. low": "324.3503",
            "4. close": "327.0501",
            "5. volume": "11289155"
        },
        "2012-08-07": {
            "1. open": "322.2501",
            "2. high": "325.6501",
            "3. low": "321.1721",
            "4. close": "325.6501",
            "5. volume": "11096508"
        },
        "2012-08-06": {
            "1. open": "320.0001",
            "2. high": "323.5001",
            "3. low": "317.5529",
            "4. close": "322.3001",
            "5. volume": "8685984"
        },
        "2012-08-03": {
            "1. open": "316.2501",
            "2. high": "320.7601",
            "3. low": "314.9001",
            "4. close": "319.0001",
            "5. volume": "9107208"
        },
        "2012-08-02": {
            "1. open": "318.2001",
            "2. high": "318.8641",
            "3. low": "314.1501",
            "4. close": "314.1501",
            "5. volume": "12257428"
        },
        "2012-08-01": {
            "1. open": "318.3501",
            "2. high": "318.8001",
            "3. low": "316.6501",
            "4. close": "318.6501",
            "5. volume": "8132564"
        },
        "2012-07-31": {
            "1. open": "318.5501",
            "2. high": "320.2501",
            "3. low": "317.0501",
            "4. close": "318.1001",
            "5. volume": "10353116"
        },
        "2012-07-30": {
            "1. open": "320.7001",
            "2. high": "321.9001",
            "3. low": "316.5001",
            "4. close": "318.3501",
            "5. volume": "10378608"
        },
        "2012-07-27": {
            "1. open": "318.1001",
            "2. high": "321.5501",
            "3. low": "316.5001",
            "4. close": "321.0001",
            "5. volume": "8511574"
        },
        "2012-07-26": {
            "1. open": "315.3501",
            "2. high": "319.6728",
            "3. low": "313.5501",
            "4. close": "316.4501",
            "5. volume": "10378939"
        },
        "2012-07-25": {
            "1. open": "315.1001",
            "2. high": "316.5477",
            "3. low": "313.1001",
            "4. close": "314.0001",
            "5. volume": "9819826"
        },
        "2012-07-24": {
            "1. open": "319.9501",
            "2. high": "320.0001",
            "3. low": "315.1501",
            "4. close": "315.5501",
            "5. volume": "11556313"
        },
        "2012-07-23": {
            "1. open": "322.4501",
            "2. high": "323.0001",
            "3. low": "317.9001",
            "4. close": "318.5001",
            "5. volume": "14091249"
        },
        "2012-07-20": {
            "1. open": "324.9501",
            "2. high": "327.2291",
            "3. low": "324.0331",
            "4. close": "325.0001",
            "5. volume": "19965997"
        },
        "2012-07-19": {
            "1. open": "323.3501",
            "2. high": "325.0001",
            "3. low": "319.8501",
            "4. close": "324.9501",
            "5. volume": "11036184"
        },
        "2012-07-18": {
            "1. open": "317.8001",
            "2. high": "322.4001",
            "3. low": "316.7001",
            "4. close": "322.2001",
            "5. volume": "10889437"
        },
        "2012-07-17": {
            "1. open": "318.9501",
            "2. high": "319.5001",
            "3. low": "315.0001",
            "4. close": "317.0001",
            "5. volume": "7669346"
        },
        "2012-07-16": {
            "1. open": "313.5001",
            "2. high": "318.3683",
            "3. low": "313.1001",
            "4. close": "317.0001",
            "5. volume": "9322537"
        },
        "2012-07-13": {
            "1. open": "316.0001",
            "2. high": "317.0001",
            "3. low": "311.1001",
            "4. close": "313.7501",
            "5. volume": "14563946"
        },
        "2012-07-12": {
            "1. open": "318.9001",
            "2. high": "320.3001",
            "3. low": "314.2001",
            "4. close": "315.0001",
            "5. volume": "15062428"
        },
        "2012-07-11": {
            "1. open": "319.7001",
            "2. high": "320.8001",
            "3. low": "318.1571",
            "4. close": "320.0001",
            "5. volume": "8818134"
        },
        "2012-07-10": {
            "1. open": "318.9501",
            "2. high": "322.9001",
            "3. low": "318.1901",
            "4. close": "319.9501",
            "5. volume": "14270720"
        },
        "2012-07-09": {
            "1. open": "318.0001",
            "2. high": "319.4501",
            "3. low": "317.0001",
            "4. close": "317.4001",
            "5. volume": "13264789"
        },
        "2012-07-06": {
            "1. open": "317.2001",
            "2. high": "318.4282",
            "3. low": "315.3511",
            "4. close": "317.1001",
            "5. volume": "20259911"
        },
        "2012-07-05": {
            "1. open": "315.1001",
            "2. high": "318.1011",
            "3. low": "313.2501",
            "4. close": "317.3501",
            "5. volume": "13719637"
        },
        "2012-07-04": {
            "1. open": "318.9501",
            "2. high": "320.0001",
            "3. low": "314.8001",
            "4. close": "315.9501",
            "5. volume": "8801161"
        },
        "2012-07-03": {
            "1. open": "315.8501",
            "2. high": "320.2401",
            "3. low": "314.5001",
            "4. close": "319.7501",
            "5. volume": "11476813"
        },
        "2012-07-02": {
            "1. open": "309.6001",
            "2. high": "314.7001",
            "3. low": "305.9501",
            "4. close": "314.7001",
            "5. volume": "11314757"
        },
        "2012-06-29": {
            "1. open": "313.1001",
            "2. high": "315.9001",
            "3. low": "308.6001",
            "4. close": "310.0501",
            "5. volume": "20724650"
        },
        "2012-06-28": {
            "1. open": "310.8501",
            "2. high": "312.0001",
            "3. low": "308.7851",
            "4. close": "311.8501",
            "5. volume": "8519437"
        },
        "2012-06-27": {
            "1. open": "310.5001",
            "2. high": "310.5001",
            "3. low": "307.6001",
            "4. close": "309.8001",
            "5. volume": "7978340"
        },
        "2012-06-26": {
            "1. open": "310.5501",
            "2. high": "311.5001",
            "3. low": "306.4001",
            "4. close": "309.0001",
            "5. volume": "8485490"
        },
        "2012-06-25": {
            "1. open": "310.5501",
            "2. high": "311.5001",
            "3. low": "306.9001",
            "4. close": "309.2001",
            "5. volume": "9279700"
        },
        "2012-06-22": {
            "1. open": "309.2001",
            "2. high": "313.3381",
            "3. low": "307.9500",
            "4. close": "311.6001",
            "5. volume": "8657879"
        },
        "2012-06-21": {
            "1. open": "309.0001",
            "2. high": "312.0001",
            "3. low": "307.8501",
            "4. close": "310.5001",
            "5. volume": "10076800"
        },
        "2012-06-20": {
            "1. open": "308.5001",
            "2. high": "309.8501",
            "3. low": "305.0001",
            "4. close": "309.6501",
            "5. volume": "8929734"
        },
        "2012-06-19": {
            "1. open": "304.6001",
            "2. high": "308.6054",
            "3. low": "303.3501",
            "4. close": "307.9001",
            "5. volume": "11748534"
        },
        "2012-06-18": {
            "1. open": "304.3001",
            "2. high": "305.8001",
            "3. low": "300.3501",
            "4. close": "303.7501",
            "5. volume": "11510878"
        },
        "2012-06-15": {
            "1. open": "306.4001",
            "2. high": "307.8501",
            "3. low": "300.9194",
            "4. close": "301.1001",
            "5. volume": "32311216"
        },
        "2012-06-14": {
            "1. open": "303.4501",
            "2. high": "306.2008",
            "3. low": "302.3501",
            "4. close": "305.2501",
            "5. volume": "8931590"
        },
        "2012-06-13": {
            "1. open": "306.0001",
            "2. high": "306.1950",
            "3. low": "300.9001",
            "4. close": "303.9501",
            "5. volume": "15548688"
        },
        "2012-06-12": {
            "1. open": "303.5501",
            "2. high": "304.9501",
            "3. low": "301.2001",
            "4. close": "304.0501",
            "5. volume": "12881768"
        },
        "2012-06-11": {
            "1. open": "307.9001",
            "2. high": "309.9501",
            "3. low": "299.7001",
            "4. close": "302.8001",
            "5. volume": "19194122"
        },
        "2012-06-08": {
            "1. open": "305.0001",
            "2. high": "305.9461",
            "3. low": "300.3001",
            "4. close": "302.8001",
            "5. volume": "12479997"
        },
        "2012-06-07": {
            "1. open": "302.8501",
            "2. high": "305.1988",
            "3. low": "299.9001",
            "4. close": "303.5001",
            "5. volume": "14662417"
        },
        "2012-06-06": {
            "1. open": "303.9501",
            "2. high": "303.9501",
            "3. low": "294.5001",
            "4. close": "301.2001",
            "5. volume": "17012592"
        },
        "2012-06-01": {
            "1. open": "301.8001",
            "2. high": "303.2751",
            "3. low": "296.6001",
            "4. close": "299.2501",
            "5. volume": "12740933"
        },
        "2012-05-31": {
            "1. open": "299.0001",
            "2. high": "303.8001",
            "3. low": "297.6001",
            "4. close": "302.5501",
            "5. volume": "19008247"
        },
        "2012-05-30": {
            "1. open": "300.5001",
            "2. high": "301.6460",
            "3. low": "296.1501",
            "4. close": "297.0501",
            "5. volume": "16945195"
        },
        "2012-05-29": {
            "1. open": "305.2501",
            "2. high": "308.5671",
            "3. low": "300.2501",
            "4. close": "301.0001",
            "5. volume": "16924740"
        },
        "2012-05-28": {
            "1. open": "311.4501",
            "2. high": "313.8001",
            "3. low": "303.7001",
            "4. close": "304.5001",
            "5. volume": "6967947"
        },
        "2012-05-25": {
            "1. open": "309.0001",
            "2. high": "310.9781",
            "3. low": "307.3001",
            "4. close": "309.5501",
            "5. volume": "10996489"
        },
        "2012-05-24": {
            "1. open": "305.0001",
            "2. high": "309.8001",
            "3. low": "301.0501",
            "4. close": "308.2501",
            "5. volume": "15569656"
        },
        "2012-05-23": {
            "1. open": "309.0001",
            "2. high": "311.8069",
            "3. low": "303.2001",
            "4. close": "304.6001",
            "5. volume": "25194166"
        },
        "2012-05-22": {
            "1. open": "313.1501",
            "2. high": "314.7501",
            "3. low": "308.3501",
            "4. close": "309.8001",
            "5. volume": "16536911"
        },
        "2012-05-21": {
            "1. open": "313.1501",
            "2. high": "314.5911",
            "3. low": "310.0001",
            "4. close": "311.1501",
            "5. volume": "12530697"
        },
        "2012-05-18": {
            "1. open": "312.0001",
            "2. high": "320.4968",
            "3. low": "311.1001",
            "4. close": "313.7001",
            "5. volume": "14166423"
        },
        "2012-05-17": {
            "1. open": "318.0001",
            "2. high": "318.0001",
            "3. low": "312.5501",
            "4. close": "313.9501",
            "5. volume": "11252302"
        },
        "2012-05-16": {
            "1. open": "312.8001",
            "2. high": "320.8001",
            "3. low": "312.6501",
            "4. close": "317.9001",
            "5. volume": "12686420"
        },
        "2012-05-15": {
            "1. open": "319.7001",
            "2. high": "320.4501",
            "3. low": "313.3001",
            "4. close": "316.0001",
            "5. volume": "12487678"
        },
        "2012-05-14": {
            "1. open": "322.1001",
            "2. high": "322.2501",
            "3. low": "316.4001",
            "4. close": "318.7501",
            "5. volume": "10496563"
        },
        "2012-05-11": {
            "1. open": "320.0501",
            "2. high": "325.0901",
            "3. low": "317.7501",
            "4. close": "323.7501",
            "5. volume": "12137744"
        },
        "2012-05-10": {
            "1. open": "322.1501",
            "2. high": "325.0401",
            "3. low": "318.5501",
            "4. close": "320.1501",
            "5. volume": "12259876"
        },
        "2012-05-09": {
            "1. open": "324.9501",
            "2. high": "325.8001",
            "3. low": "317.0001",
            "4. close": "320.5001",
            "5. volume": "15429887"
        },
        "2012-05-08": {
            "1. open": "320.8501",
            "2. high": "328.3101",
            "3. low": "319.4501",
            "4. close": "323.4501",
            "5. volume": "22583560"
        },
        "2012-05-04": {
            "1. open": "318.8501",
            "2. high": "323.6477",
            "3. low": "317.6001",
            "4. close": "319.2001",
            "5. volume": "19014294"
        },
        "2012-05-03": {
            "1. open": "318.9501",
            "2. high": "322.4501",
            "3. low": "317.3755",
            "4. close": "318.2001",
            "5. volume": "14130107"
        },
        "2012-05-02": {
            "1. open": "321.0001",
            "2. high": "321.9697",
            "3. low": "317.0001",
            "4. close": "318.0001",
            "5. volume": "9615424"
        },
        "2012-05-01": {
            "1. open": "318.9501",
            "2. high": "323.0001",
            "3. low": "317.0501",
            "4. close": "319.2001",
            "5. volume": "7746246"
        },
        "2012-04-30": {
            "1. open": "319.0501",
            "2. high": "327.0001",
            "3. low": "314.6001",
            "4. close": "317.3501",
            "5. volume": "10879442"
        },
        "2012-04-27": {
            "1. open": "316.0001",
            "2. high": "325.0301",
            "3. low": "314.0001",
            "4. close": "317.9501",
            "5. volume": "12169591"
        },
        "2012-04-26": {
            "1. open": "317.6501",
            "2. high": "323.0001",
            "3. low": "311.5285",
            "4. close": "313.9001",
            "5. volume": "13517617"
        },
        "2012-04-25": {
            "1. open": "317.5001",
            "2. high": "330.2501",
            "3. low": "315.0001",
            "4. close": "317.0001",
            "5. volume": "14827038"
        },
        "2012-04-24": {
            "1. open": "320.2001",
            "2. high": "326.8501",
            "3. low": "318.4751",
            "4. close": "325.4501",
            "5. volume": "15606398"
        },
        "2012-04-23": {
            "1. open": "320.6501",
            "2. high": "321.7151",
            "3. low": "308.6451",
            "4. close": "319.3001",
            "5. volume": "14240254"
        },
        "2012-04-20": {
            "1. open": "320.0001",
            "2. high": "323.0501",
            "3. low": "318.2544",
            "4. close": "321.8501",
            "5. volume": "17591671"
        },
        "2012-04-19": {
            "1. open": "323.3501",
            "2. high": "327.8001",
            "3. low": "319.2501",
            "4. close": "320.0501",
            "5. volume": "17964737"
        },
        "2012-04-18": {
            "1. open": "334.0001",
            "2. high": "335.7001",
            "3. low": "320.5001",
            "4. close": "321.0501",
            "5. volume": "36508078"
        },
        "2012-04-17": {
            "1. open": "322.2001",
            "2. high": "330.2982",
            "3. low": "320.7851",
            "4. close": "328.3001",
            "5. volume": "16679909"
        },
        "2012-04-16": {
            "1. open": "321.9501",
            "2. high": "324.0001",
            "3. low": "320.2527",
            "4. close": "320.9001",
            "5. volume": "10542502"
        },
        "2012-04-13": {
            "1. open": "325.7501",
            "2. high": "327.0001",
            "3. low": "321.4001",
            "4. close": "322.0501",
            "5. volume": "13266762"
        },
        "2012-04-12": {
            "1. open": "321.0001",
            "2. high": "329.0662",
            "3. low": "318.2501",
            "4. close": "325.8501",
            "5. volume": "22700963"
        },
        "2012-04-11": {
            "1. open": "317.2001",
            "2. high": "319.3501",
            "3. low": "315.2251",
            "4. close": "319.0001",
            "5. volume": "16673118"
        },
        "2012-04-10": {
            "1. open": "323.1501",
            "2. high": "324.9001",
            "3. low": "315.0501",
            "4. close": "315.2501",
            "5. volume": "18091787"
        },
        "2012-04-05": {
            "1. open": "326.8501",
            "2. high": "327.4501",
            "3. low": "322.0001",
            "4. close": "324.5001",
            "5. volume": "11488663"
        },
        "2012-04-04": {
            "1. open": "332.0001",
            "2. high": "332.6665",
            "3. low": "324.4001",
            "4. close": "325.9501",
            "5. volume": "12081597"
        },
        "2012-04-03": {
            "1. open": "337.4501",
            "2. high": "337.7001",
            "3. low": "330.9001",
            "4. close": "332.3001",
            "5. volume": "15104758"
        },
        "2012-04-02": {
            "1. open": "330.9501",
            "2. high": "334.7501",
            "3. low": "327.4926",
            "4. close": "334.0001",
            "5. volume": "13842013"
        },
        "2012-03-30": {
            "1. open": "324.8501",
            "2. high": "330.7101",
            "3. low": "324.4501",
            "4. close": "330.0001",
            "5. volume": "16649902"
        },
        "2012-03-29": {
            "1. open": "335.0001",
            "2. high": "336.5101",
            "3. low": "326.9501",
            "4. close": "328.1001",
            "5. volume": "15567825"
        },
        "2012-03-28": {
            "1. open": "338.5001",
            "2. high": "341.0001",
            "3. low": "336.1501",
            "4. close": "336.7501",
            "5. volume": "15197081"
        },
        "2012-03-27": {
            "1. open": "339.8001",
            "2. high": "341.5901",
            "3. low": "337.3920",
            "4. close": "338.4001",
            "5. volume": "13740288"
        },
        "2012-03-26": {
            "1. open": "338.8501",
            "2. high": "341.7848",
            "3. low": "337.2001",
            "4. close": "339.0501",
            "5. volume": "13531876"
        },
        "2012-03-23": {
            "1. open": "332.7501",
            "2. high": "338.9701",
            "3. low": "332.6221",
            "4. close": "337.7001",
            "5. volume": "16000496"
        },
        "2012-03-22": {
            "1. open": "332.0001",
            "2. high": "334.0001",
            "3. low": "329.7911",
            "4. close": "331.6501",
            "5. volume": "13254881"
        },
        "2012-03-21": {
            "1. open": "335.0501",
            "2. high": "335.4590",
            "3. low": "329.7001",
            "4. close": "332.3001",
            "5. volume": "14920211"
        },
        "2012-03-20": {
            "1. open": "333.3001",
            "2. high": "336.3101",
            "3. low": "332.0001",
            "4. close": "332.7501",
            "5. volume": "17380314"
        },
        "2012-03-19": {
            "1. open": "328.9001",
            "2. high": "331.9501",
            "3. low": "326.2211",
            "4. close": "331.0001",
            "5. volume": "20396047"
        },
        "2012-03-16": {
            "1. open": "322.5501",
            "2. high": "328.5986",
            "3. low": "322.0001",
            "4. close": "328.5001",
            "5. volume": "25025922"
        },
        "2012-03-15": {
            "1. open": "324.0001",
            "2. high": "324.7501",
            "3. low": "319.8201",
            "4. close": "321.7501",
            "5. volume": "18622558"
        },
        "2012-03-14": {
            "1. open": "322.9001",
            "2. high": "326.4351",
            "3. low": "321.3501",
            "4. close": "324.8501",
            "5. volume": "24185489"
        },
        "2012-03-13": {
            "1. open": "321.0001",
            "2. high": "322.2001",
            "3. low": "319.8501",
            "4. close": "320.6001",
            "5. volume": "22620657"
        },
        "2012-03-12": {
            "1. open": "319.7001",
            "2. high": "322.0201",
            "3. low": "317.9001",
            "4. close": "319.0001",
            "5. volume": "17437898"
        },
        "2012-03-09": {
            "1. open": "316.1501",
            "2. high": "319.3057",
            "3. low": "314.8001",
            "4. close": "318.3001",
            "5. volume": "21316684"
        },
        "2012-03-08": {
            "1. open": "314.7001",
            "2. high": "315.5607",
            "3. low": "313.1221",
            "4. close": "314.1001",
            "5. volume": "12040986"
        },
        "2012-03-07": {
            "1. open": "314.0501",
            "2. high": "315.9301",
            "3. low": "309.9501",
            "4. close": "311.4001",
            "5. volume": "16449429"
        },
        "2012-03-06": {
            "1. open": "316.7501",
            "2. high": "318.0512",
            "3. low": "310.3001",
            "4. close": "310.4501",
            "5. volume": "20634942"
        },
        "2012-03-05": {
            "1. open": "316.3501",
            "2. high": "317.8501",
            "3. low": "315.2001",
            "4. close": "316.7001",
            "5. volume": "10867110"
        },
        "2012-03-02": {
            "1. open": "320.7001",
            "2. high": "321.4001",
            "3. low": "317.7001",
            "4. close": "318.2501",
            "5. volume": "11208123"
        },
        "2012-03-01": {
            "1. open": "315.5001",
            "2. high": "320.0001",
            "3. low": "314.5001",
            "4. close": "320.0001",
            "5. volume": "13291821"
        },
        "2012-02-29": {
            "1. open": "318.7501",
            "2. high": "320.8501",
            "3. low": "315.7501",
            "4. close": "316.1001",
            "5. volume": "16205309"
        },
        "2012-02-28": {
            "1. open": "318.2501",
            "2. high": "320.0001",
            "3. low": "317.0001",
            "4. close": "318.4001",
            "5. volume": "12541055"
        },
        "2012-02-27": {
            "1. open": "318.0001",
            "2. high": "318.4001",
            "3. low": "313.6501",
            "4. close": "318.0001",
            "5. volume": "10986447"
        },
        "2012-02-24": {
            "1. open": "316.7001",
            "2. high": "319.3719",
            "3. low": "314.6001",
            "4. close": "318.2001",
            "5. volume": "15946858"
        },
        "2012-02-23": {
            "1. open": "317.2001",
            "2. high": "319.5101",
            "3. low": "311.8001",
            "4. close": "314.8501",
            "5. volume": "21620085"
        },
        "2012-02-22": {
            "1. open": "319.6001",
            "2. high": "320.2919",
            "3. low": "315.3001",
            "4. close": "315.4001",
            "5. volume": "22831636"
        },
        "2012-02-21": {
            "1. open": "322.3501",
            "2. high": "323.8270",
            "3. low": "320.7101",
            "4. close": "322.7001",
            "5. volume": "17907981"
        },
        "2012-02-20": {
            "1. open": "319.9501",
            "2. high": "322.0001",
            "3. low": "318.7001",
            "4. close": "321.5501",
            "5. volume": "13829373"
        },
        "2012-02-17": {
            "1. open": "321.9001",
            "2. high": "323.0404",
            "3. low": "316.1281",
            "4. close": "317.9001",
            "5. volume": "18197095"
        },
        "2012-02-16": {
            "1. open": "317.5001",
            "2. high": "322.4355",
            "3. low": "315.0001",
            "4. close": "320.3001",
            "5. volume": "12663289"
        },
        "2012-02-15": {
            "1. open": "316.3001",
            "2. high": "319.9180",
            "3. low": "315.0501",
            "4. close": "318.0001",
            "5. volume": "16092210"
        },
        "2012-02-14": {
            "1. open": "319.6001",
            "2. high": "320.6501",
            "3. low": "312.8001",
            "4. close": "314.1501",
            "5. volume": "24417822"
        },
        "2012-02-13": {
            "1. open": "322.1001",
            "2. high": "323.0101",
            "3. low": "318.5341",
            "4. close": "319.4001",
            "5. volume": "18041394"
        },
        "2012-02-10": {
            "1. open": "324.1001",
            "2. high": "325.6651",
            "3. low": "319.1501",
            "4. close": "320.6501",
            "5. volume": "21029883"
        },
        "2012-02-09": {
            "1. open": "330.7501",
            "2. high": "331.1778",
            "3. low": "324.1501",
            "4. close": "324.5001",
            "5. volume": "17038401"
        },
        "2012-02-08": {
            "1. open": "330.0001",
            "2. high": "331.6298",
            "3. low": "327.3001",
            "4. close": "329.4001",
            "5. volume": "14163840"
        },
        "2012-02-07": {
            "1. open": "325.3001",
            "2. high": "330.3490",
            "3. low": "322.3501",
            "4. close": "329.5501",
            "5. volume": "13973058"
        },
        "2012-02-06": {
            "1. open": "325.5501",
            "2. high": "326.3751",
            "3. low": "322.3001",
            "4. close": "324.8001",
            "5. volume": "11861152"
        },
        "2012-02-03": {
            "1. open": "319.5501",
            "2. high": "326.6501",
            "3. low": "317.4501",
            "4. close": "326.6501",
            "5. volume": "19134390"
        },
        "2012-02-02": {
            "1. open": "322.0501",
            "2. high": "322.5001",
            "3. low": "318.5001",
            "4. close": "319.0001",
            "5. volume": "13194202"
        },
        "2012-02-01": {
            "1. open": "321.4001",
            "2. high": "324.6601",
            "3. low": "319.5501",
            "4. close": "321.4501",
            "5. volume": "15874717"
        },
        "2012-01-31": {
            "1. open": "321.6001",
            "2. high": "324.7450",
            "3. low": "316.4291",
            "4. close": "319.6001",
            "5. volume": "24062172"
        },
        "2012-01-30": {
            "1. open": "321.8501",
            "2. high": "322.2363",
            "3. low": "317.0001",
            "4. close": "320.0001",
            "5. volume": "18151820"
        },
        "2012-01-27": {
            "1. open": "324.8001",
            "2. high": "326.1353",
            "3. low": "319.1501",
            "4. close": "320.7501",
            "5. volume": "17250445"
        },
        "2012-01-26": {
            "1. open": "327.0001",
            "2. high": "327.4451",
            "3. low": "319.5501",
            "4. close": "323.0001",
            "5. volume": "22849493"
        },
        "2012-01-25": {
            "1. open": "333.3501",
            "2. high": "334.1309",
            "3. low": "321.5501",
            "4. close": "322.8501",
            "5. volume": "23436838"
        },
        "2012-01-24": {
            "1. open": "333.4501",
            "2. high": "337.4961",
            "3. low": "329.0001",
            "4. close": "330.0001",
            "5. volume": "22509799"
        },
        "2012-01-23": {
            "1. open": "329.9501",
            "2. high": "337.8605",
            "3. low": "329.0001",
            "4. close": "335.0001",
            "5. volume": "30103065"
        },
        "2012-01-20": {
            "1. open": "328.0001",
            "2. high": "330.7001",
            "3. low": "326.1501",
            "4. close": "329.0001",
            "5. volume": "40699257"
        },
        "2012-01-19": {
            "1. open": "321.0001",
            "2. high": "327.6001",
            "3. low": "319.2401",
            "4. close": "327.0001",
            "5. volume": "37678626"
        },
        "2012-01-18": {
            "1. open": "318.3501",
            "2. high": "323.4198",
            "3. low": "315.8881",
            "4. close": "321.0001",
            "5. volume": "26233201"
        },
        "2012-01-17": {
            "1. open": "315.1001",
            "2. high": "318.6850",
            "3. low": "312.8700",
            "4. close": "317.5001",
            "5. volume": "30942670"
        },
        "2012-01-16": {
            "1. open": "317.0001",
            "2. high": "319.3001",
            "3. low": "311.0001",
            "4. close": "312.3501",
            "5. volume": "30646383"
        },
        "2012-01-13": {
            "1. open": "325.0001",
            "2. high": "328.7270",
            "3. low": "313.6501",
            "4. close": "316.8001",
            "5. volume": "77071620"
        },
        "2012-01-12": {
            "1. open": "349.0001",
            "2. high": "365.0001",
            "3. low": "321.2501",
            "4. close": "323.4501",
            "5. volume": "195130296"
        },
        "2012-01-11": {
            "1. open": "392.4501",
            "2. high": "392.4501",
            "3. low": "383.6001",
            "4. close": "385.0001",
            "5. volume": "12049576"
        },
        "2012-01-10": {
            "1. open": "392.6501",
            "2. high": "394.9501",
            "3. low": "388.6001",
            "4. close": "390.0001",
            "5. volume": "12588004"
        },
        "2012-01-09": {
            "1. open": "393.0001",
            "2. high": "393.2079",
            "3. low": "386.3501",
            "4. close": "390.4501",
            "5. volume": "12457560"
        },
        "2012-01-06": {
            "1. open": "392.7501",
            "2. high": "395.0001",
            "3. low": "386.9211",
            "4. close": "390.9001",
            "5. volume": "14861790"
        },
        "2012-01-05": {
            "1. open": "409.5001",
            "2. high": "409.6501",
            "3. low": "393.8001",
            "4. close": "393.9001",
            "5. volume": "13767762"
        },
        "2012-01-04": {
            "1. open": "411.8501",
            "2. high": "412.0001",
            "3. low": "403.2281",
            "4. close": "405.5001",
            "5. volume": "9035824"
        },
        "2012-01-03": {
            "1. open": "410.0001",
            "2. high": "412.0001",
            "3. low": "405.2501",
            "4. close": "411.2501",
            "5. volume": "11110497"
        },
        "2011-12-30": {
            "1. open": "404.2001",
            "2. high": "405.5001",
            "3. low": "401.3501",
            "4. close": "403.4501",
            "5. volume": "2996965"
        },
        "2011-12-29": {
            "1. open": "400.9001",
            "2. high": "402.7851",
            "3. low": "391.4491",
            "4. close": "402.7501",
            "5. volume": "4455184"
        },
        "2011-12-28": {
            "1. open": "392.9501",
            "2. high": "402.6501",
            "3. low": "392.1001",
            "4. close": "399.8001",
            "5. volume": "11455236"
        },
        "2011-12-23": {
            "1. open": "389.7501",
            "2. high": "393.4501",
            "3. low": "387.5001",
            "4. close": "391.0001",
            "5. volume": "4949519"
        },
        "2011-12-22": {
            "1. open": "383.7501",
            "2. high": "389.2501",
            "3. low": "383.7501",
            "4. close": "387.6001",
            "5. volume": "5714016"
        },
        "2011-12-21": {
            "1. open": "387.7501",
            "2. high": "389.9001",
            "3. low": "379.8501",
            "4. close": "382.9001",
            "5. volume": "9059192"
        },
        "2011-12-20": {
            "1. open": "381.9001",
            "2. high": "389.2501",
            "3. low": "380.4501",
            "4. close": "387.9501",
            "5. volume": "8228319"
        },
        "2011-12-19": {
            "1. open": "381.1501",
            "2. high": "387.7501",
            "3. low": "380.0501",
            "4. close": "383.8501",
            "5. volume": "5975913"
        },
        "2011-12-16": {
            "1. open": "387.0501",
            "2. high": "390.1071",
            "3. low": "382.9001",
            "4. close": "382.9001",
            "5. volume": "12970300"
        },
        "2011-12-15": {
            "1. open": "388.4501",
            "2. high": "389.8501",
            "3. low": "385.9001",
            "4. close": "386.3001",
            "5. volume": "11332686"
        },
        "2011-12-14": {
            "1. open": "385.0001",
            "2. high": "391.2351",
            "3. low": "385.0001",
            "4. close": "386.3501",
            "5. volume": "9834116"
        },
        "2011-12-13": {
            "1. open": "391.1001",
            "2. high": "393.6711",
            "3. low": "386.7001",
            "4. close": "389.5001",
            "5. volume": "12577591"
        },
        "2011-12-12": {
            "1. open": "395.3501",
            "2. high": "398.2641",
            "3. low": "391.5001",
            "4. close": "391.5001",
            "5. volume": "7385872"
        },
        "2011-12-09": {
            "1. open": "395.2001",
            "2. high": "401.8501",
            "3. low": "394.2501",
            "4. close": "399.0001",
            "5. volume": "7176700"
        },
        "2011-12-08": {
            "1. open": "399.0001",
            "2. high": "400.5961",
            "3. low": "389.9001",
            "4. close": "397.2001",
            "5. volume": "14955793"
        },
        "2011-12-07": {
            "1. open": "401.0001",
            "2. high": "401.0001",
            "3. low": "392.3001",
            "4. close": "396.9001",
            "5. volume": "11397076"
        },
        "2011-12-06": {
            "1. open": "405.6501",
            "2. high": "408.8001",
            "3. low": "397.5501",
            "4. close": "398.7501",
            "5. volume": "12735447"
        },
        "2011-12-05": {
            "1. open": "407.0501",
            "2. high": "413.0501",
            "3. low": "402.6001",
            "4. close": "406.7501",
            "5. volume": "8835321"
        },
        "2011-12-02": {
            "1. open": "409.2501",
            "2. high": "410.7701",
            "3. low": "404.0001",
            "4. close": "405.0001",
            "5. volume": "8087264"
        },
        "2011-12-01": {
            "1. open": "405.5501",
            "2. high": "410.2001",
            "3. low": "405.2501",
            "4. close": "406.0001",
            "5. volume": "13801307"
        },
        "2011-11-30": {
            "1. open": "395.9501",
            "2. high": "406.9001",
            "3. low": "393.2501",
            "4. close": "405.2001",
            "5. volume": "15826172"
        },
        "2011-11-29": {
            "1. open": "396.2001",
            "2. high": "400.8401",
            "3. low": "394.4001",
            "4. close": "398.3001",
            "5. volume": "8820369"
        },
        "2011-11-28": {
            "1. open": "386.9001",
            "2. high": "399.0501",
            "3. low": "384.8001",
            "4. close": "396.2501",
            "5. volume": "14531079"
        },
        "2011-11-25": {
            "1. open": "381.0001",
            "2. high": "387.3501",
            "3. low": "380.1731",
            "4. close": "384.2001",
            "5. volume": "6833735"
        },
        "2011-11-24": {
            "1. open": "382.4501",
            "2. high": "385.0101",
            "3. low": "381.8501",
            "4. close": "382.4501",
            "5. volume": "9663763"
        },
        "2011-11-23": {
            "1. open": "384.0501",
            "2. high": "388.4201",
            "3. low": "380.7501",
            "4. close": "384.7501",
            "5. volume": "12903936"
        },
        "2011-11-22": {
            "1. open": "392.5501",
            "2. high": "395.1601",
            "3. low": "385.8001",
            "4. close": "385.8001",
            "5. volume": "10123142"
        },
        "2011-11-21": {
            "1. open": "393.7001",
            "2. high": "394.0001",
            "3. low": "391.0181",
            "4. close": "391.1501",
            "5. volume": "7646326"
        },
        "2011-11-18": {
            "1. open": "399.0001",
            "2. high": "401.7001",
            "3. low": "394.8501",
            "4. close": "395.7001",
            "5. volume": "8393587"
        },
        "2011-11-17": {
            "1. open": "405.2501",
            "2. high": "405.3851",
            "3. low": "398.2501",
            "4. close": "401.8501",
            "5. volume": "8361700"
        },
        "2011-11-16": {
            "1. open": "404.9001",
            "2. high": "408.1181",
            "3. low": "399.2231",
            "4. close": "406.7001",
            "5. volume": "10318474"
        },
        "2011-11-15": {
            "1. open": "400.9001",
            "2. high": "406.9001",
            "3. low": "398.1501",
            "4. close": "405.0001",
            "5. volume": "8731395"
        },
        "2011-11-14": {
            "1. open": "402.7501",
            "2. high": "405.0151",
            "3. low": "401.3231",
            "4. close": "402.7501",
            "5. volume": "6711461"
        },
        "2011-11-11": {
            "1. open": "400.7501",
            "2. high": "404.0001",
            "3. low": "398.4951",
            "4. close": "403.6001",
            "5. volume": "9617034"
        },
        "2011-11-10": {
            "1. open": "398.0001",
            "2. high": "401.7001",
            "3. low": "396.3451",
            "4. close": "400.1501",
            "5. volume": "14547154"
        },
        "2011-11-09": {
            "1. open": "410.2501",
            "2. high": "412.0001",
            "3. low": "400.8001",
            "4. close": "401.7501",
            "5. volume": "10508271"
        },
        "2011-11-08": {
            "1. open": "405.1501",
            "2. high": "410.3001",
            "3. low": "403.8501",
            "4. close": "408.7001",
            "5. volume": "11551939"
        },
        "2011-11-07": {
            "1. open": "403.9001",
            "2. high": "406.2501",
            "3. low": "399.4501",
            "4. close": "404.6501",
            "5. volume": "7262644"
        },
        "2011-11-04": {
            "1. open": "408.3001",
            "2. high": "410.3501",
            "3. low": "403.0881",
            "4. close": "405.5501",
            "5. volume": "6863209"
        },
        "2011-11-03": {
            "1. open": "397.5501",
            "2. high": "408.3201",
            "3. low": "397.1001",
            "4. close": "406.7001",
            "5. volume": "9303803"
        },
        "2011-11-02": {
            "1. open": "400.9501",
            "2. high": "404.6501",
            "3. low": "396.0001",
            "4. close": "401.7501",
            "5. volume": "8254695"
        },
        "2011-11-01": {
            "1. open": "397.5001",
            "2. high": "401.6301",
            "3. low": "392.8501",
            "4. close": "398.0001",
            "5. volume": "10189939"
        },
        "2011-10-31": {
            "1. open": "403.7501",
            "2. high": "407.8501",
            "3. low": "401.7501",
            "4. close": "401.7501",
            "5. volume": "13425470"
        },
        "2011-10-28": {
            "1. open": "410.8501",
            "2. high": "410.8501",
            "3. low": "403.3001",
            "4. close": "405.4501",
            "5. volume": "9876163"
        },
        "2011-10-27": {
            "1. open": "412.9001",
            "2. high": "412.9001",
            "3. low": "407.0501",
            "4. close": "410.0001",
            "5. volume": "12107657"
        },
        "2011-10-26": {
            "1. open": "401.8001",
            "2. high": "406.0501",
            "3. low": "400.3001",
            "4. close": "405.5501",
            "5. volume": "10762552"
        },
        "2011-10-25": {
            "1. open": "403.5001",
            "2. high": "404.8001",
            "3. low": "399.0001",
            "4. close": "402.9501",
            "5. volume": "7764888"
        },
        "2011-10-24": {
            "1. open": "405.2001",
            "2. high": "407.4001",
            "3. low": "401.7501",
            "4. close": "405.2001",
            "5. volume": "6093854"
        },
        "2011-10-21": {
            "1. open": "404.7501",
            "2. high": "407.2001",
            "3. low": "402.6501",
            "4. close": "405.2001",
            "5. volume": "9821626"
        },
        "2011-10-20": {
            "1. open": "399.7501",
            "2. high": "407.3001",
            "3. low": "398.3001",
            "4. close": "402.7001",
            "5. volume": "9012471"
        },
        "2011-10-19": {
            "1. open": "406.8501",
            "2. high": "408.6001",
            "3. low": "400.9001",
            "4. close": "403.5501",
            "5. volume": "9690803"
        },
        "2011-10-18": {
            "1. open": "404.0001",
            "2. high": "406.6501",
            "3. low": "401.0001",
            "4. close": "404.7001",
            "5. volume": "7151882"
        },
        "2011-10-17": {
            "1. open": "410.0501",
            "2. high": "410.9501",
            "3. low": "402.7501",
            "4. close": "406.1001",
            "5. volume": "10369466"
        },
        "2011-10-14": {
            "1. open": "404.9501",
            "2. high": "409.8501",
            "3. low": "403.2501",
            "4. close": "409.0001",
            "5. volume": "8205266"
        },
        "2011-10-13": {
            "1. open": "399.0501",
            "2. high": "408.0301",
            "3. low": "398.7501",
            "4. close": "404.7001",
            "5. volume": "10874729"
        },
        "2011-10-12": {
            "1. open": "401.2501",
            "2. high": "408.9801",
            "3. low": "398.5501",
            "4. close": "400.7501",
            "5. volume": "10005360"
        },
        "2011-10-11": {
            "1. open": "411.4001",
            "2. high": "412.6861",
            "3. low": "404.4001",
            "4. close": "407.0001",
            "5. volume": "12312431"
        },
        "2011-10-10": {
            "1. open": "407.3001",
            "2. high": "410.0501",
            "3. low": "405.6501",
            "4. close": "410.0501",
            "5. volume": "13425817"
        },
        "2011-10-07": {
            "1. open": "406.6001",
            "2. high": "411.4501",
            "3. low": "402.9501",
            "4. close": "405.3501",
            "5. volume": "17699892"
        },
        "2011-10-06": {
            "1. open": "394.0001",
            "2. high": "406.7501",
            "3. low": "387.9101",
            "4. close": "406.0001",
            "5. volume": "22103782"
        },
        "2011-10-05": {
            "1. open": "382.0001",
            "2. high": "393.2501",
            "3. low": "372.1501",
            "4. close": "393.2501",
            "5. volume": "18968190"
        },
        "2011-10-04": {
            "1. open": "373.5501",
            "2. high": "383.4981",
            "3. low": "372.4001",
            "4. close": "380.1001",
            "5. volume": "21460992"
        },
        "2011-10-03": {
            "1. open": "371.0001",
            "2. high": "373.2001",
            "3. low": "368.1001",
            "4. close": "370.5001",
            "5. volume": "11722939"
        },
        "2011-09-30": {
            "1. open": "379.1001",
            "2. high": "380.8001",
            "3. low": "375.1501",
            "4. close": "378.0001",
            "5. volume": "12564154"
        },
        "2011-09-29": {
            "1. open": "380.5001",
            "2. high": "382.4501",
            "3. low": "378.4001",
            "4. close": "380.4501",
            "5. volume": "11653307"
        },
        "2011-09-28": {
            "1. open": "382.8001",
            "2. high": "385.0001",
            "3. low": "379.6501",
            "4. close": "381.0001",
            "5. volume": "9918803"
        },
        "2011-09-27": {
            "1. open": "380.5001",
            "2. high": "384.5391",
            "3. low": "374.6501",
            "4. close": "384.5001",
            "5. volume": "13604136"
        },
        "2011-09-26": {
            "1. open": "363.2001",
            "2. high": "374.5001",
            "3. low": "362.6001",
            "4. close": "371.4001",
            "5. volume": "16061846"
        },
        "2011-09-23": {
            "1. open": "360.2501",
            "2. high": "365.3501",
            "3. low": "358.0501",
            "4. close": "365.2001",
            "5. volume": "15903857"
        },
        "2011-09-22": {
            "1. open": "358.5001",
            "2. high": "360.0121",
            "3. low": "351.7001",
            "4. close": "356.2501",
            "5. volume": "15883290"
        },
        "2011-09-21": {
            "1. open": "369.7501",
            "2. high": "369.7501",
            "3. low": "362.9001",
            "4. close": "364.0001",
            "5. volume": "13358981"
        },
        "2011-09-20": {
            "1. open": "365.9501",
            "2. high": "372.7501",
            "3. low": "364.3501",
            "4. close": "371.1501",
            "5. volume": "10044953"
        },
        "2011-09-19": {
            "1. open": "370.9001",
            "2. high": "371.7501",
            "3. low": "366.2001",
            "4. close": "367.7501",
            "5. volume": "7464237"
        },
        "2011-09-16": {
            "1. open": "372.5001",
            "2. high": "376.4001",
            "3. low": "368.2501",
            "4. close": "373.8001",
            "5. volume": "18474580"
        },
        "2011-09-15": {
            "1. open": "369.8001",
            "2. high": "374.8151",
            "3. low": "369.5501",
            "4. close": "370.9501",
            "5. volume": "11181036"
        },
        "2011-09-14": {
            "1. open": "361.8001",
            "2. high": "369.5001",
            "3. low": "361.7501",
            "4. close": "365.9501",
            "5. volume": "11199952"
        },
        "2011-09-13": {
            "1. open": "368.1501",
            "2. high": "368.7001",
            "3. low": "361.6001",
            "4. close": "364.1001",
            "5. volume": "10537055"
        },
        "2011-09-12": {
            "1. open": "361.9501",
            "2. high": "367.6221",
            "3. low": "358.7501",
            "4. close": "363.7001",
            "5. volume": "12774936"
        },
        "2011-09-09": {
            "1. open": "377.6501",
            "2. high": "379.7501",
            "3. low": "366.8501",
            "4. close": "368.8501",
            "5. volume": "10626368"
        },
        "2011-09-08": {
            "1. open": "376.3001",
            "2. high": "381.6431",
            "3. low": "374.5501",
            "4. close": "379.5501",
            "5. volume": "11616644"
        },
        "2011-09-07": {
            "1. open": "381.0001",
            "2. high": "384.3801",
            "3. low": "371.3501",
            "4. close": "374.7001",
            "5. volume": "13332400"
        },
        "2011-09-06": {
            "1. open": "360.6001",
            "2. high": "376.3501",
            "3. low": "360.0501",
            "4. close": "374.7501",
            "5. volume": "17826958"
        },
        "2011-09-05": {
            "1. open": "370.0501",
            "2. high": "373.6501",
            "3. low": "361.2001",
            "4. close": "361.2501",
            "5. volume": "10189063"
        },
        "2011-09-02": {
            "1. open": "377.0001",
            "2. high": "381.0001",
            "3. low": "371.9001",
            "4. close": "375.0501",
            "5. volume": "13656494"
        },
        "2011-09-01": {
            "1. open": "379.8001",
            "2. high": "383.2001",
            "3. low": "374.5001",
            "4. close": "380.9001",
            "5. volume": "13790333"
        },
        "2011-08-31": {
            "1. open": "367.9501",
            "2. high": "379.7061",
            "3. low": "365.9501",
            "4. close": "378.6001",
            "5. volume": "21653607"
        },
        "2011-08-30": {
            "1. open": "369.4001",
            "2. high": "371.2601",
            "3. low": "359.5501",
            "4. close": "364.8001",
            "5. volume": "14392836"
        },
        "2011-08-26": {
            "1. open": "367.2001",
            "2. high": "367.3501",
            "3. low": "358.6501",
            "4. close": "365.6001",
            "5. volume": "12399715"
        },
        "2011-08-25": {
            "1. open": "381.3501",
            "2. high": "381.5001",
            "3. low": "365.5501",
            "4. close": "367.8001",
            "5. volume": "13199262"
        },
        "2011-08-24": {
            "1. open": "379.8501",
            "2. high": "381.7231",
            "3. low": "373.0501",
            "4. close": "377.3001",
            "5. volume": "10756134"
        },
        "2011-08-23": {
            "1. open": "380.7001",
            "2. high": "383.9401",
            "3. low": "375.2501",
            "4. close": "377.2001",
            "5. volume": "14521164"
        },
        "2011-08-22": {
            "1. open": "367.6001",
            "2. high": "383.5001",
            "3. low": "366.2501",
            "4. close": "377.7001",
            "5. volume": "11315476"
        },
        "2011-08-19": {
            "1. open": "369.8001",
            "2. high": "373.9501",
            "3. low": "359.4501",
            "4. close": "370.2501",
            "5. volume": "16925909"
        },
        "2011-08-18": {
            "1. open": "379.8001",
            "2. high": "384.7001",
            "3. low": "369.5501",
            "4. close": "371.5501",
            "5. volume": "15280993"
        },
        "2011-08-17": {
            "1. open": "381.1501",
            "2. high": "386.0001",
            "3. low": "380.4001",
            "4. close": "384.2501",
            "5. volume": "8491182"
        },
        "2011-08-16": {
            "1. open": "377.8501",
            "2. high": "383.0001",
            "3. low": "373.8671",
            "4. close": "383.0001",
            "5. volume": "10620321"
        },
        "2011-08-15": {
            "1. open": "382.9501",
            "2. high": "382.9501",
            "3. low": "378.6501",
            "4. close": "379.7501",
            "5. volume": "9741708"
        },
        "2011-08-12": {
            "1. open": "368.4001",
            "2. high": "381.0001",
            "3. low": "363.7361",
            "4. close": "381.0001",
            "5. volume": "14615057"
        },
        "2011-08-11": {
            "1. open": "367.9501",
            "2. high": "368.0001",
            "3. low": "353.0001",
            "4. close": "367.2001",
            "5. volume": "22468635"
        },
        "2011-08-10": {
            "1. open": "377.0001",
            "2. high": "377.0001",
            "3. low": "358.6001",
            "4. close": "360.0501",
            "5. volume": "27068060"
        },
        "2011-08-09": {
            "1. open": "361.8501",
            "2. high": "372.4821",
            "3. low": "348.9501",
            "4. close": "370.1501",
            "5. volume": "37408979"
        },
        "2011-08-08": {
            "1. open": "359.6501",
            "2. high": "370.1131",
            "3. low": "358.1001",
            "4. close": "361.9001",
            "5. volume": "20808555"
        },
        "2011-08-05": {
            "1. open": "366.7501",
            "2. high": "369.6501",
            "3. low": "358.3001",
            "4. close": "362.4001",
            "5. volume": "27752102"
        },
        "2011-08-04": {
            "1. open": "381.4501",
            "2. high": "381.7001",
            "3. low": "370.1001",
            "4. close": "370.2001",
            "5. volume": "16267685"
        },
        "2011-08-03": {
            "1. open": "377.9001",
            "2. high": "380.7001",
            "3. low": "373.8501",
            "4. close": "377.1001",
            "5. volume": "14201089"
        },
        "2011-08-02": {
            "1. open": "380.3001",
            "2. high": "383.2001",
            "3. low": "378.5501",
            "4. close": "380.0001",
            "5. volume": "11976897"
        },
        "2011-08-01": {
            "1. open": "386.9001",
            "2. high": "388.1001",
            "3. low": "379.3501",
            "4. close": "380.9001",
            "5. volume": "12028678"
        },
        "2011-07-29": {
            "1. open": "386.8501",
            "2. high": "387.3001",
            "3. low": "381.3501",
            "4. close": "383.4501",
            "5. volume": "13888820"
        },
        "2011-07-28": {
            "1. open": "389.6501",
            "2. high": "390.0981",
            "3. low": "385.9001",
            "4. close": "387.5001",
            "5. volume": "9621747"
        },
        "2011-07-27": {
            "1. open": "394.6001",
            "2. high": "395.9001",
            "3. low": "388.5501",
            "4. close": "391.6501",
            "5. volume": "9553182"
        },
        "2011-07-26": {
            "1. open": "397.0501",
            "2. high": "397.0501",
            "3. low": "392.5501",
            "4. close": "395.3501",
            "5. volume": "7920535"
        },
        "2011-07-25": {
            "1. open": "395.3001",
            "2. high": "398.3001",
            "3. low": "394.3001",
            "4. close": "396.5001",
            "5. volume": "6849460"
        },
        "2011-07-22": {
            "1. open": "394.4501",
            "2. high": "398.8501",
            "3. low": "393.5001",
            "4. close": "397.4501",
            "5. volume": "10172508"
        },
        "2011-07-21": {
            "1. open": "394.8501",
            "2. high": "394.8501",
            "3. low": "388.7501",
            "4. close": "391.8501",
            "5. volume": "12067844"
        },
        "2011-07-20": {
            "1. open": "394.3001",
            "2. high": "395.6501",
            "3. low": "389.8001",
            "4. close": "392.3501",
            "5. volume": "11873349"
        },
        "2011-07-19": {
            "1. open": "397.7001",
            "2. high": "399.4001",
            "3. low": "392.0501",
            "4. close": "392.0501",
            "5. volume": "11957697"
        },
        "2011-07-18": {
            "1. open": "401.5001",
            "2. high": "401.8501",
            "3. low": "394.2001",
            "4. close": "395.0001",
            "5. volume": "11061029"
        },
        "2011-07-15": {
            "1. open": "401.3501",
            "2. high": "404.0001",
            "3. low": "401.0001",
            "4. close": "402.9501",
            "5. volume": "9107011"
        },
        "2011-07-14": {
            "1. open": "405.7501",
            "2. high": "408.1501",
            "3. low": "401.4501",
            "4. close": "402.0001",
            "5. volume": "9962910"
        },
        "2011-07-13": {
            "1. open": "407.9501",
            "2. high": "408.1501",
            "3. low": "404.8501",
            "4. close": "407.8501",
            "5. volume": "8664992"
        },
        "2011-07-12": {
            "1. open": "408.0001",
            "2. high": "409.9001",
            "3. low": "404.2001",
            "4. close": "408.1001",
            "5. volume": "15329925"
        },
        "2011-07-11": {
            "1. open": "410.8501",
            "2. high": "413.6501",
            "3. low": "409.4501",
            "4. close": "410.6001",
            "5. volume": "10613689"
        },
        "2011-07-08": {
            "1. open": "408.5501",
            "2. high": "413.7501",
            "3. low": "407.7001",
            "4. close": "411.5001",
            "5. volume": "18277819"
        },
        "2011-07-07": {
            "1. open": "408.3001",
            "2. high": "408.5001",
            "3. low": "405.5001",
            "4. close": "407.1501",
            "5. volume": "7086867"
        },
        "2011-07-06": {
            "1. open": "407.0001",
            "2. high": "407.4501",
            "3. low": "404.4001",
            "4. close": "406.6501",
            "5. volume": "9508955"
        },
        "2011-07-05": {
            "1. open": "405.1501",
            "2. high": "408.5001",
            "3. low": "405.1501",
            "4. close": "406.3001",
            "5. volume": "9032153"
        },
        "2011-07-04": {
            "1. open": "401.9501",
            "2. high": "406.0001",
            "3. low": "401.1501",
            "4. close": "404.3501",
            "5. volume": "7102881"
        },
        "2011-07-01": {
            "1. open": "403.2501",
            "2. high": "404.9001",
            "3. low": "399.0501",
            "4. close": "401.1501",
            "5. volume": "8363342"
        },
        "2011-06-30": {
            "1. open": "398.2501",
            "2. high": "402.0001",
            "3. low": "396.3001",
            "4. close": "402.0001",
            "5. volume": "11059631"
        },
        "2011-06-29": {
            "1. open": "397.0501",
            "2. high": "400.2001",
            "3. low": "394.4501",
            "4. close": "397.7501",
            "5. volume": "13117717"
        },
        "2011-06-28": {
            "1. open": "397.5501",
            "2. high": "399.1001",
            "3. low": "395.4001",
            "4. close": "395.4001",
            "5. volume": "9494042"
        },
        "2011-06-27": {
            "1. open": "396.7001",
            "2. high": "397.4501",
            "3. low": "392.7901",
            "4. close": "396.5001",
            "5. volume": "9093424"
        },
        "2011-06-24": {
            "1. open": "398.9501",
            "2. high": "401.9001",
            "3. low": "394.5001",
            "4. close": "397.3001",
            "5. volume": "9530895"
        },
        "2011-06-23": {
            "1. open": "397.2501",
            "2. high": "399.9501",
            "3. low": "393.7001",
            "4. close": "395.2001",
            "5. volume": "11260552"
        },
        "2011-06-22": {
            "1. open": "400.8001",
            "2. high": "402.9001",
            "3. low": "397.2001",
            "4. close": "398.8001",
            "5. volume": "14770046"
        },
        "2011-06-21": {
            "1. open": "405.4501",
            "2. high": "415.6601",
            "3. low": "401.4001",
            "4. close": "402.4001",
            "5. volume": "9848058"
        },
        "2011-06-20": {
            "1. open": "399.9501",
            "2. high": "412.8731",
            "3. low": "398.2501",
            "4. close": "403.9001",
            "5. volume": "10277847"
        },
        "2011-06-17": {
            "1. open": "394.2501",
            "2. high": "403.0001",
            "3. low": "393.0001",
            "4. close": "401.8001",
            "5. volume": "19151285"
        },
        "2011-06-16": {
            "1. open": "400.9001",
            "2. high": "402.1001",
            "3. low": "394.7501",
            "4. close": "397.3501",
            "5. volume": "20258805"
        },
        "2011-06-15": {
            "1. open": "407.1501",
            "2. high": "407.5501",
            "3. low": "403.0001",
            "4. close": "404.3501",
            "5. volume": "12193797"
        },
        "2011-06-14": {
            "1. open": "404.3001",
            "2. high": "409.4501",
            "3. low": "401.2501",
            "4. close": "407.3001",
            "5. volume": "14940059"
        },
        "2011-06-13": {
            "1. open": "407.3001",
            "2. high": "413.6501",
            "3. low": "406.1001",
            "4. close": "407.2001",
            "5. volume": "13100831"
        },
        "2011-06-10": {
            "1. open": "413.0001",
            "2. high": "414.6501",
            "3. low": "406.0001",
            "4. close": "406.5001",
            "5. volume": "14324262"
        },
        "2011-06-09": {
            "1. open": "407.8501",
            "2. high": "409.8501",
            "3. low": "405.0001",
            "4. close": "409.6001",
            "5. volume": "12029034"
        },
        "2011-06-08": {
            "1. open": "410.0501",
            "2. high": "412.5001",
            "3. low": "408.5501",
            "4. close": "408.9001",
            "5. volume": "11149055"
        },
        "2011-06-07": {
            "1. open": "416.0001",
            "2. high": "417.5001",
            "3. low": "411.5001",
            "4. close": "412.0001",
            "5. volume": "12677989"
        },
        "2011-06-06": {
            "1. open": "413.7501",
            "2. high": "418.0001",
            "3. low": "413.7001",
            "4. close": "417.5001",
            "5. volume": "8004787"
        },
        "2011-06-03": {
            "1. open": "415.2001",
            "2. high": "416.2501",
            "3. low": "413.0001",
            "4. close": "414.5501",
            "5. volume": "8103708"
        },
        "2011-06-02": {
            "1. open": "415.5001",
            "2. high": "417.3001",
            "3. low": "414.0001",
            "4. close": "414.3501",
            "5. volume": "10201489"
        },
        "2011-06-01": {
            "1. open": "419.0001",
            "2. high": "421.1901",
            "3. low": "416.7501",
            "4. close": "418.5001",
            "5. volume": "12454086"
        },
        "2011-05-31": {
            "1. open": "417.9501",
            "2. high": "419.4501",
            "3. low": "416.9001",
            "4. close": "419.0501",
            "5. volume": "12312249"
        },
        "2011-05-27": {
            "1. open": "414.9001",
            "2. high": "417.6001",
            "3. low": "414.0501",
            "4. close": "416.0001",
            "5. volume": "11228626"
        },
        "2011-05-26": {
            "1. open": "417.6001",
            "2. high": "417.6001",
            "3. low": "410.5001",
            "4. close": "411.7501",
            "5. volume": "9476240"
        },
        "2011-05-25": {
            "1. open": "411.9001",
            "2. high": "417.2061",
            "3. low": "410.9001",
            "4. close": "416.5001",
            "5. volume": "11294105"
        },
        "2011-05-24": {
            "1. open": "414.6501",
            "2. high": "415.2501",
            "3. low": "411.5001",
            "4. close": "413.2501",
            "5. volume": "10064468"
        },
        "2011-05-23": {
            "1. open": "417.1001",
            "2. high": "417.4001",
            "3. low": "414.2171",
            "4. close": "414.8501",
            "5. volume": "10343800"
        },
        "2011-05-20": {
            "1. open": "415.6001",
            "2. high": "419.5501",
            "3. low": "412.7501",
            "4. close": "419.5001",
            "5. volume": "11124179"
        },
        "2011-05-19": {
            "1. open": "417.9001",
            "2. high": "418.5411",
            "3. low": "414.1501",
            "4. close": "414.5001",
            "5. volume": "13427208"
        },
        "2011-05-18": {
            "1. open": "415.8501",
            "2. high": "417.5001",
            "3. low": "412.0001",
            "4. close": "416.8001",
            "5. volume": "9577000"
        },
        "2011-05-17": {
            "1. open": "416.0501",
            "2. high": "417.2001",
            "3. low": "412.0001",
            "4. close": "413.2501",
            "5. volume": "11095852"
        },
        "2011-05-16": {
            "1. open": "416.1501",
            "2. high": "420.5001",
            "3. low": "415.3501",
            "4. close": "417.7001",
            "5. volume": "8941632"
        },
        "2011-05-13": {
            "1. open": "421.5001",
            "2. high": "423.0001",
            "3. low": "411.5501",
            "4. close": "419.0501",
            "5. volume": "12385544"
        },
        "2011-05-12": {
            "1. open": "411.2001",
            "2. high": "420.0501",
            "3. low": "408.6001",
            "4. close": "420.0501",
            "5. volume": "17820011"
        },
        "2011-05-11": {
            "1. open": "412.9501",
            "2. high": "416.0001",
            "3. low": "409.8501",
            "4. close": "412.0001",
            "5. volume": "12583560"
        },
        "2011-05-10": {
            "1. open": "403.7501",
            "2. high": "411.3001",
            "3. low": "403.7501",
            "4. close": "411.3001",
            "5. volume": "10498000"
        },
        "2011-05-09": {
            "1. open": "406.9001",
            "2. high": "408.3001",
            "3. low": "403.0001",
            "4. close": "404.1001",
            "5. volume": "10156758"
        },
        "2011-05-06": {
            "1. open": "408.4001",
            "2. high": "409.9421",
            "3. low": "405.7501",
            "4. close": "408.2501",
            "5. volume": "15398577"
        },
        "2011-05-05": {
            "1. open": "410.0001",
            "2. high": "410.9001",
            "3. low": "405.7358",
            "4. close": "408.4501",
            "5. volume": "16686232"
        },
        "2011-05-04": {
            "1. open": "411.2001",
            "2. high": "411.9001",
            "3. low": "406.7501",
            "4. close": "408.6001",
            "5. volume": "20053424"
        },
        "2011-05-03": {
            "1. open": "406.4501",
            "2. high": "414.6401",
            "3. low": "403.3001",
            "4. close": "406.0001",
            "5. volume": "20885726"
        },
        "2011-04-28": {
            "1. open": "404.9001",
            "2. high": "411.8401",
            "3. low": "400.9001",
            "4. close": "403.5501",
            "5. volume": "12484986"
        },
        "2011-04-27": {
            "1. open": "399.9501",
            "2. high": "410.6401",
            "3. low": "397.0501",
            "4. close": "402.9001",
            "5. volume": "16982490"
        },
        "2011-04-26": {
            "1. open": "397.0001",
            "2. high": "406.9501",
            "3. low": "395.7001",
            "4. close": "406.7001",
            "5. volume": "21459278"
        },
        "2011-04-21": {
            "1. open": "398.9001",
            "2. high": "399.3001",
            "3. low": "393.7001",
            "4. close": "395.3001",
            "5. volume": "17080464"
        },
        "2011-04-20": {
            "1. open": "396.9501",
            "2. high": "399.7301",
            "3. low": "395.1001",
            "4. close": "397.5001",
            "5. volume": "18155577"
        },
        "2011-04-19": {
            "1. open": "397.0501",
            "2. high": "400.5001",
            "3. low": "392.7501",
            "4. close": "393.5501",
            "5. volume": "24506661"
        },
        "2011-04-18": {
            "1. open": "406.7001",
            "2. high": "407.3001",
            "3. low": "399.6991",
            "4. close": "400.0001",
            "5. volume": "13066804"
        },
        "2011-04-15": {
            "1. open": "406.0001",
            "2. high": "407.9491",
            "3. low": "404.2501",
            "4. close": "407.2501",
            "5. volume": "12781899"
        },
        "2011-04-14": {
            "1. open": "404.4001",
            "2. high": "407.6501",
            "3. low": "402.6501",
            "4. close": "406.1501",
            "5. volume": "12389657"
        },
        "2011-04-13": {
            "1. open": "399.6501",
            "2. high": "407.7501",
            "3. low": "398.2501",
            "4. close": "406.0001",
            "5. volume": "16160127"
        },
        "2011-04-12": {
            "1. open": "394.9501",
            "2. high": "401.5001",
            "3. low": "394.0001",
            "4. close": "398.0501",
            "5. volume": "15529480"
        },
        "2011-04-11": {
            "1. open": "396.0501",
            "2. high": "396.5001",
            "3. low": "393.5001",
            "4. close": "395.2001",
            "5. volume": "8289945"
        },
        "2011-04-08": {
            "1. open": "396.0001",
            "2. high": "396.9401",
            "3. low": "393.5361",
            "4. close": "395.5501",
            "5. volume": "8623363"
        },
        "2011-04-07": {
            "1. open": "393.5501",
            "2. high": "397.0001",
            "3. low": "392.9001",
            "4. close": "394.0001",
            "5. volume": "10354379"
        },
        "2011-04-06": {
            "1. open": "395.0001",
            "2. high": "396.0001",
            "3. low": "390.7001",
            "4. close": "393.0501",
            "5. volume": "12751378"
        },
        "2011-04-05": {
            "1. open": "395.0001",
            "2. high": "395.3501",
            "3. low": "389.1501",
            "4. close": "390.0001",
            "5. volume": "9930045"
        },
        "2011-04-04": {
            "1. open": "390.1001",
            "2. high": "394.7001",
            "3. low": "388.3501",
            "4. close": "393.7501",
            "5. volume": "11782078"
        },
        "2011-04-01": {
            "1. open": "383.0001",
            "2. high": "390.4001",
            "3. low": "381.8001",
            "4. close": "388.9501",
            "5. volume": "18006207"
        },
        "2011-03-31": {
            "1. open": "385.9501",
            "2. high": "390.8001",
            "3. low": "381.0001",
            "4. close": "381.0001",
            "5. volume": "23624630"
        },
        "2011-03-30": {
            "1. open": "387.0501",
            "2. high": "389.4501",
            "3. low": "383.5001",
            "4. close": "385.7501",
            "5. volume": "13981788"
        },
        "2011-03-29": {
            "1. open": "387.9501",
            "2. high": "388.2001",
            "3. low": "384.9501",
            "4. close": "386.4501",
            "5. volume": "11480547"
        },
        "2011-03-28": {
            "1. open": "387.3001",
            "2. high": "389.9501",
            "3. low": "386.5001",
            "4. close": "388.3501",
            "5. volume": "8133006"
        },
        "2011-03-25": {
            "1. open": "391.8001",
            "2. high": "391.8501",
            "3. low": "385.9501",
            "4. close": "388.4501",
            "5. volume": "13221249"
        },
        "2011-03-24": {
            "1. open": "380.1501",
            "2. high": "391.1501",
            "3. low": "379.0001",
            "4. close": "389.0001",
            "5. volume": "26201283"
        },
        "2011-03-23": {
            "1. open": "371.4001",
            "2. high": "380.3001",
            "3. low": "364.9001",
            "4. close": "380.1501",
            "5. volume": "34251362"
        },
        "2011-03-22": {
            "1. open": "384.5001",
            "2. high": "385.8501",
            "3. low": "378.6181",
            "4. close": "379.0001",
            "5. volume": "13573481"
        },
        "2011-03-21": {
            "1. open": "386.9501",
            "2. high": "387.9001",
            "3. low": "384.1001",
            "4. close": "384.3501",
            "5. volume": "12303723"
        },
        "2011-03-18": {
            "1. open": "385.1501",
            "2. high": "388.3801",
            "3. low": "381.8001",
            "4. close": "383.2501",
            "5. volume": "21675523"
        },
        "2011-03-17": {
            "1. open": "379.7001",
            "2. high": "385.4501",
            "3. low": "378.2001",
            "4. close": "384.0501",
            "5. volume": "13961790"
        },
        "2011-03-16": {
            "1. open": "381.4001",
            "2. high": "383.8501",
            "3. low": "378.0501",
            "4. close": "378.0501",
            "5. volume": "15340426"
        },
        "2011-03-15": {
            "1. open": "382.5001",
            "2. high": "386.5001",
            "3. low": "380.1001",
            "4. close": "382.4001",
            "5. volume": "20480181"
        },
        "2011-03-14": {
            "1. open": "389.7501",
            "2. high": "391.8001",
            "3. low": "386.1501",
            "4. close": "386.1501",
            "5. volume": "18832692"
        },
        "2011-03-11": {
            "1. open": "393.0001",
            "2. high": "396.2501",
            "3. low": "391.1501",
            "4. close": "391.7501",
            "5. volume": "13000141"
        },
        "2011-03-10": {
            "1. open": "396.4501",
            "2. high": "399.3901",
            "3. low": "393.8001",
            "4. close": "394.5001",
            "5. volume": "15638151"
        },
        "2011-03-09": {
            "1. open": "399.0001",
            "2. high": "400.4501",
            "3. low": "397.5001",
            "4. close": "398.0501",
            "5. volume": "10081710"
        },
        "2011-03-08": {
            "1. open": "400.0001",
            "2. high": "400.0501",
            "3. low": "395.4001",
            "4. close": "399.0001",
            "5. volume": "11251631"
        },
        "2011-03-07": {
            "1. open": "400.9001",
            "2. high": "404.7501",
            "3. low": "399.1001",
            "4. close": "399.1001",
            "5. volume": "7811894"
        },
        "2011-03-04": {
            "1. open": "404.2501",
            "2. high": "412.1401",
            "3. low": "401.1501",
            "4. close": "401.7501",
            "5. volume": "14127304"
        },
        "2011-03-03": {
            "1. open": "401.0001",
            "2. high": "402.6501",
            "3. low": "398.1501",
            "4. close": "402.0001",
            "5. volume": "11443552"
        },
        "2011-03-02": {
            "1. open": "397.3001",
            "2. high": "400.7501",
            "3. low": "396.0001",
            "4. close": "399.1501",
            "5. volume": "10336979"
        },
        "2011-03-01": {
            "1. open": "406.9501",
            "2. high": "407.0001",
            "3. low": "399.5501",
            "4. close": "400.5501",
            "5. volume": "10993844"
        },
        "2011-02-28": {
            "1. open": "404.2501",
            "2. high": "405.8001",
            "3. low": "401.6161",
            "4. close": "404.2001",
            "5. volume": "13945323"
        },
        "2011-02-25": {
            "1. open": "401.9001",
            "2. high": "407.0001",
            "3. low": "401.9001",
            "4. close": "406.0501",
            "5. volume": "6634654"
        },
        "2011-02-24": {
            "1. open": "404.6501",
            "2. high": "407.7001",
            "3. low": "400.1001",
            "4. close": "401.9001",
            "5. volume": "12941783"
        },
        "2011-02-23": {
            "1. open": "407.0501",
            "2. high": "411.1501",
            "3. low": "403.4501",
            "4. close": "407.3001",
            "5. volume": "15589781"
        },
        "2011-02-22": {
            "1. open": "413.8501",
            "2. high": "414.5001",
            "3. low": "408.1001",
            "4. close": "408.8501",
            "5. volume": "15987169"
        },
        "2011-02-21": {
            "1. open": "411.0001",
            "2. high": "414.6561",
            "3. low": "410.5001",
            "4. close": "413.5001",
            "5. volume": "18179577"
        },
        "2011-02-18": {
            "1. open": "403.3501",
            "2. high": "411.2001",
            "3. low": "400.6001",
            "4. close": "410.0001",
            "5. volume": "19970624"
        },
        "2011-02-17": {
            "1. open": "400.0501",
            "2. high": "403.5001",
            "3. low": "399.9501",
            "4. close": "403.0001",
            "5. volume": "12506128"
        },
        "2011-02-16": {
            "1. open": "400.0001",
            "2. high": "403.6001",
            "3. low": "398.8501",
            "4. close": "401.3001",
            "5. volume": "12977317"
        },
        "2011-02-15": {
            "1. open": "395.0001",
            "2. high": "400.8501",
            "3. low": "394.0001",
            "4. close": "399.3001",
            "5. volume": "24037636"
        },
        "2011-02-14": {
            "1. open": "394.0501",
            "2. high": "396.2101",
            "3. low": "393.5001",
            "4. close": "394.3001",
            "5. volume": "11314939"
        },
        "2011-02-11": {
            "1. open": "395.3001",
            "2. high": "396.4001",
            "3. low": "392.6501",
            "4. close": "395.0501",
            "5. volume": "24993720"
        },
        "2011-02-10": {
            "1. open": "396.4501",
            "2. high": "396.9501",
            "3. low": "391.4501",
            "4. close": "394.7501",
            "5. volume": "24317142"
        },
        "2011-02-09": {
            "1. open": "396.5501",
            "2. high": "399.5501",
            "3. low": "392.6001",
            "4. close": "394.5001",
            "5. volume": "27639285"
        },
        "2011-02-08": {
            "1. open": "401.6001",
            "2. high": "402.9501",
            "3. low": "396.0001",
            "4. close": "396.0001",
            "5. volume": "21893015"
        },
        "2011-02-07": {
            "1. open": "402.8501",
            "2. high": "404.6001",
            "3. low": "399.9501",
            "4. close": "402.1001",
            "5. volume": "19664828"
        },
        "2011-02-04": {
            "1. open": "407.0001",
            "2. high": "407.0001",
            "3. low": "401.1001",
            "4. close": "402.5001",
            "5. volume": "10792079"
        },
        "2011-02-03": {
            "1. open": "406.7501",
            "2. high": "407.7501",
            "3. low": "403.2001",
            "4. close": "405.0001",
            "5. volume": "12272752"
        },
        "2011-02-02": {
            "1. open": "405.0001",
            "2. high": "406.7001",
            "3. low": "402.2501",
            "4. close": "406.0501",
            "5. volume": "18041349"
        },
        "2011-02-01": {
            "1. open": "404.0501",
            "2. high": "406.8001",
            "3. low": "399.2001",
            "4. close": "403.0001",
            "5. volume": "20871831"
        },
        "2011-01-31": {
            "1. open": "397.9001",
            "2. high": "403.8501",
            "3. low": "396.7001",
            "4. close": "402.7001",
            "5. volume": "17687189"
        },
        "2011-01-28": {
            "1. open": "397.1001",
            "2. high": "402.6001",
            "3. low": "395.7001",
            "4. close": "398.1001",
            "5. volume": "13288410"
        },
        "2011-01-27": {
            "1. open": "403.6001",
            "2. high": "403.6001",
            "3. low": "398.6501",
            "4. close": "398.8001",
            "5. volume": "11338907"
        },
        "2011-01-26": {
            "1. open": "401.0001",
            "2. high": "404.6501",
            "3. low": "398.0001",
            "4. close": "403.0001",
            "5. volume": "15014025"
        },
        "2011-01-25": {
            "1. open": "407.8001",
            "2. high": "408.5501",
            "3. low": "397.9501",
            "4. close": "399.0001",
            "5. volume": "21207705"
        },
        "2011-01-24": {
            "1. open": "401.2501",
            "2. high": "407.9001",
            "3. low": "401.2501",
            "4. close": "405.5001",
            "5. volume": "18525833"
        },
        "2011-01-21": {
            "1. open": "399.1501",
            "2. high": "403.8501",
            "3. low": "398.4001",
            "4. close": "400.0001",
            "5. volume": "20321371"
        },
        "2011-01-20": {
            "1. open": "404.1001",
            "2. high": "405.0001",
            "3. low": "395.3501",
            "4. close": "398.9001",
            "5. volume": "25425940"
        },
        "2011-01-19": {
            "1. open": "408.1001",
            "2. high": "409.3501",
            "3. low": "403.7501",
            "4. close": "403.7501",
            "5. volume": "17286824"
        },
        "2011-01-18": {
            "1. open": "411.9501",
            "2. high": "415.0001",
            "3. low": "409.0001",
            "4. close": "409.0001",
            "5. volume": "16046474"
        },
        "2011-01-17": {
            "1. open": "407.1501",
            "2. high": "411.0001",
            "3. low": "407.0001",
            "4. close": "410.5001",
            "5. volume": "14137465"
        },
        "2011-01-14": {
            "1. open": "405.6501",
            "2. high": "409.9001",
            "3. low": "402.1501",
            "4. close": "405.5501",
            "5. volume": "29294582"
        },
        "2011-01-13": {
            "1. open": "414.3501",
            "2. high": "418.1501",
            "3. low": "405.1001",
            "4. close": "405.5501",
            "5. volume": "41843602"
        },
        "2011-01-12": {
            "1. open": "426.0001",
            "2. high": "426.9001",
            "3. low": "418.2501",
            "4. close": "423.7001",
            "5. volume": "19221027"
        },
        "2011-01-11": {
            "1. open": "431.3001",
            "2. high": "432.8501",
            "3. low": "423.3001",
            "4. close": "425.3501",
            "5. volume": "11450618"
        },
        "2011-01-10": {
            "1. open": "433.1501",
            "2. high": "435.5001",
            "3. low": "428.2001",
            "4. close": "429.6501",
            "5. volume": "9111590"
        },
        "2011-01-07": {
            "1. open": "428.9501",
            "2. high": "431.7001",
            "3. low": "427.1001",
            "4. close": "429.6501",
            "5. volume": "10067524"
        },
        "2011-01-06": {
            "1. open": "436.8001",
            "2. high": "439.7001",
            "3. low": "429.9001",
            "4. close": "429.9501",
            "5. volume": "12755783"
        },
        "2011-01-05": {
            "1. open": "433.7001",
            "2. high": "436.7001",
            "3. low": "429.4501",
            "4. close": "436.6501",
            "5. volume": "9983287"
        },
        "2011-01-04": {
            "1. open": "430.0501",
            "2. high": "434.6001",
            "3. low": "429.0001",
            "4. close": "433.1001",
            "5. volume": "12091663"
        },
        "2010-12-31": {
            "1. open": "431.5501",
            "2. high": "432.7001",
            "3. low": "425.0001",
            "4. close": "425.0001",
            "5. volume": "4118205"
        },
        "2010-12-30": {
            "1. open": "435.4501",
            "2. high": "438.0501",
            "3. low": "429.4001",
            "4. close": "429.5501",
            "5. volume": "3644198"
        },
        "2010-12-29": {
            "1. open": "446.0001",
            "2. high": "446.0001",
            "3. low": "433.9501",
            "4. close": "435.4501",
            "5. volume": "7961169"
        },
        "2010-12-24": {
            "1. open": "435.8001",
            "2. high": "439.3501",
            "3. low": "433.6001",
            "4. close": "439.0001",
            "5. volume": "1662045"
        },
        "2010-12-23": {
            "1. open": "432.8001",
            "2. high": "434.9501",
            "3. low": "431.6501",
            "4. close": "433.6001",
            "5. volume": "3146358"
        },
        "2010-12-22": {
            "1. open": "432.4001",
            "2. high": "433.2001",
            "3. low": "430.1001",
            "4. close": "432.0001",
            "5. volume": "5841653"
        },
        "2010-12-21": {
            "1. open": "430.5001",
            "2. high": "433.0001",
            "3. low": "429.8501",
            "4. close": "431.2501",
            "5. volume": "6762672"
        },
        "2010-12-20": {
            "1. open": "435.0001",
            "2. high": "435.0001",
            "3. low": "429.5001",
            "4. close": "430.1001",
            "5. volume": "5360877"
        },
        "2010-12-17": {
            "1. open": "431.9501",
            "2. high": "435.5501",
            "3. low": "429.4501",
            "4. close": "433.4001",
            "5. volume": "15998199"
        },
        "2010-12-16": {
            "1. open": "428.4501",
            "2. high": "431.2001",
            "3. low": "426.7501",
            "4. close": "429.0001",
            "5. volume": "11621397"
        },
        "2010-12-15": {
            "1. open": "428.7501",
            "2. high": "430.5001",
            "3. low": "424.8001",
            "4. close": "426.9001",
            "5. volume": "12386555"
        },
        "2010-12-14": {
            "1. open": "432.8501",
            "2. high": "433.0001",
            "3. low": "427.5501",
            "4. close": "429.3001",
            "5. volume": "9856860"
        },
        "2010-12-13": {
            "1. open": "427.2001",
            "2. high": "433.7001",
            "3. low": "427.0001",
            "4. close": "432.0001",
            "5. volume": "9557674"
        },
        "2010-12-10": {
            "1. open": "428.7501",
            "2. high": "430.0001",
            "3. low": "425.6001",
            "4. close": "427.7501",
            "5. volume": "6905633"
        },
        "2010-12-09": {
            "1. open": "427.8001",
            "2. high": "427.8001",
            "3. low": "423.2501",
            "4. close": "426.3501",
            "5. volume": "8290135"
        },
        "2010-12-08": {
            "1. open": "427.8501",
            "2. high": "431.6501",
            "3. low": "424.4001",
            "4. close": "425.4501",
            "5. volume": "11968260"
        },
        "2010-12-07": {
            "1. open": "426.0001",
            "2. high": "430.7501",
            "3. low": "423.2001",
            "4. close": "430.0001",
            "5. volume": "16591393"
        },
        "2010-12-06": {
            "1. open": "422.0001",
            "2. high": "423.9501",
            "3. low": "415.7501",
            "4. close": "420.0001",
            "5. volume": "15573943"
        },
        "2010-12-03": {
            "1. open": "427.7501",
            "2. high": "429.6501",
            "3. low": "425.4501",
            "4. close": "426.9001",
            "5. volume": "8656000"
        },
        "2010-12-02": {
            "1. open": "415.7001",
            "2. high": "427.9501",
            "3. low": "414.3501",
            "4. close": "427.9501",
            "5. volume": "15380593"
        },
        "2010-12-01": {
            "1. open": "416.0001",
            "2. high": "416.6501",
            "3. low": "411.6001",
            "4. close": "414.2001",
            "5. volume": "16840243"
        },
        "2010-11-30": {
            "1. open": "422.2501",
            "2. high": "424.9501",
            "3. low": "414.3001",
            "4. close": "414.3001",
            "5. volume": "16145332"
        },
        "2010-11-29": {
            "1. open": "430.9001",
            "2. high": "431.3501",
            "3. low": "421.6001",
            "4. close": "421.6001",
            "5. volume": "10065281"
        },
        "2010-11-26": {
            "1. open": "427.5001",
            "2. high": "432.6501",
            "3. low": "426.5501",
            "4. close": "430.0001",
            "5. volume": "10727342"
        },
        "2010-11-25": {
            "1. open": "421.2001",
            "2. high": "429.7501",
            "3. low": "420.2501",
            "4. close": "429.3001",
            "5. volume": "8617553"
        },
        "2010-11-24": {
            "1. open": "420.3001",
            "2. high": "421.4001",
            "3. low": "414.7001",
            "4. close": "420.3501",
            "5. volume": "11436447"
        },
        "2010-11-23": {
            "1. open": "420.8001",
            "2. high": "422.4501",
            "3. low": "418.2501",
            "4. close": "418.2501",
            "5. volume": "12548270"
        },
        "2010-11-22": {
            "1. open": "430.5501",
            "2. high": "432.9001",
            "3. low": "419.7001",
            "4. close": "421.8501",
            "5. volume": "11252705"
        },
        "2010-11-19": {
            "1. open": "429.8001",
            "2. high": "429.8001",
            "3. low": "421.7501",
            "4. close": "426.6501",
            "5. volume": "13096725"
        },
        "2010-11-18": {
            "1. open": "423.1501",
            "2. high": "429.3001",
            "3. low": "421.7501",
            "4. close": "428.3001",
            "5. volume": "13594267"
        },
        "2010-11-17": {
            "1. open": "421.2001",
            "2. high": "422.3001",
            "3. low": "417.9001",
            "4. close": "419.8001",
            "5. volume": "7412452"
        },
        "2010-11-16": {
            "1. open": "422.5501",
            "2. high": "422.9501",
            "3. low": "417.8001",
            "4. close": "420.2001",
            "5. volume": "15104095"
        },
        "2010-11-15": {
            "1. open": "418.0001",
            "2. high": "424.4001",
            "3. low": "416.5001",
            "4. close": "422.6001",
            "5. volume": "12476326"
        },
        "2010-11-12": {
            "1. open": "409.0001",
            "2. high": "419.9001",
            "3. low": "407.1501",
            "4. close": "418.6001",
            "5. volume": "18899063"
        },
        "2010-11-11": {
            "1. open": "413.5001",
            "2. high": "413.7501",
            "3. low": "410.0001",
            "4. close": "411.5001",
            "5. volume": "17432278"
        },
        "2010-11-10": {
            "1. open": "414.5501",
            "2. high": "415.8001",
            "3. low": "410.0501",
            "4. close": "413.1501",
            "5. volume": "15376157"
        },
        "2010-11-09": {
            "1. open": "414.6501",
            "2. high": "417.8501",
            "3. low": "411.7001",
            "4. close": "413.3001",
            "5. volume": "16170754"
        },
        "2010-11-08": {
            "1. open": "418.9501",
            "2. high": "420.5001",
            "3. low": "414.8501",
            "4. close": "416.4001",
            "5. volume": "13983138"
        },
        "2010-11-05": {
            "1. open": "422.0001",
            "2. high": "423.6501",
            "3. low": "417.0501",
            "4. close": "419.6501",
            "5. volume": "20485581"
        },
        "2010-11-04": {
            "1. open": "426.3001",
            "2. high": "429.4001",
            "3. low": "419.9501",
            "4. close": "421.0001",
            "5. volume": "15439907"
        },
        "2010-11-03": {
            "1. open": "432.0001",
            "2. high": "432.8501",
            "3. low": "423.0001",
            "4. close": "424.1001",
            "5. volume": "15630714"
        },
        "2010-11-02": {
            "1. open": "429.7501",
            "2. high": "434.5501",
            "3. low": "428.5001",
            "4. close": "431.8001",
            "5. volume": "12147502"
        },
        "2010-11-01": {
            "1. open": "429.2501",
            "2. high": "431.3501",
            "3. low": "426.6001",
            "4. close": "428.5001",
            "5. volume": "7099532"
        },
        "2010-10-29": {
            "1. open": "425.0001",
            "2. high": "428.8501",
            "3. low": "423.0501",
            "4. close": "426.8501",
            "5. volume": "12413333"
        },
        "2010-10-28": {
            "1. open": "424.3501",
            "2. high": "429.0001",
            "3. low": "422.3501",
            "4. close": "423.9501",
            "5. volume": "9071966"
        },
        "2010-10-27": {
            "1. open": "428.9001",
            "2. high": "429.8001",
            "3. low": "423.9001",
            "4. close": "424.0001",
            "5. volume": "12382031"
        },
        "2010-10-26": {
            "1. open": "429.4001",
            "2. high": "432.6501",
            "3. low": "427.5501",
            "4. close": "428.9501",
            "5. volume": "8360145"
        },
        "2010-10-25": {
            "1. open": "429.9001",
            "2. high": "432.8501",
            "3. low": "428.7001",
            "4. close": "431.1501",
            "5. volume": "9752003"
        },
        "2010-10-22": {
            "1. open": "431.2501",
            "2. high": "431.2501",
            "3. low": "426.5001",
            "4. close": "428.4501",
            "5. volume": "14458843"
        },
        "2010-10-21": {
            "1. open": "429.1501",
            "2. high": "434.0001",
            "3. low": "428.4501",
            "4. close": "431.3001",
            "5. volume": "16271268"
        },
        "2010-10-20": {
            "1. open": "430.0501",
            "2. high": "434.0001",
            "3. low": "429.0001",
            "4. close": "432.6501",
            "5. volume": "8221806"
        },
        "2010-10-19": {
            "1. open": "431.1001",
            "2. high": "434.9001",
            "3. low": "431.0501",
            "4. close": "431.3001",
            "5. volume": "8428308"
        },
        "2010-10-18": {
            "1. open": "433.5001",
            "2. high": "436.1501",
            "3. low": "431.2501",
            "4. close": "432.9501",
            "5. volume": "8199021"
        },
        "2010-10-15": {
            "1. open": "437.0001",
            "2. high": "439.1501",
            "3. low": "430.8501",
            "4. close": "435.1001",
            "5. volume": "14182575"
        },
        "2010-10-14": {
            "1. open": "434.9501",
            "2. high": "437.3001",
            "3. low": "433.5001",
            "4. close": "434.2501",
            "5. volume": "10939671"
        },
        "2010-10-13": {
            "1. open": "433.2501",
            "2. high": "436.1001",
            "3. low": "432.5001",
            "4. close": "433.9001",
            "5. volume": "16749335"
        },
        "2010-10-12": {
            "1. open": "440.7501",
            "2. high": "441.8501",
            "3. low": "434.3001",
            "4. close": "437.1001",
            "5. volume": "10078584"
        },
        "2010-10-11": {
            "1. open": "437.4501",
            "2. high": "439.7001",
            "3. low": "436.2501",
            "4. close": "439.6501",
            "5. volume": "6258793"
        },
        "2010-10-08": {
            "1. open": "437.5001",
            "2. high": "440.2001",
            "3. low": "434.3501",
            "4. close": "436.4001",
            "5. volume": "12847410"
        },
        "2010-10-07": {
            "1. open": "442.4501",
            "2. high": "442.4501",
            "3. low": "436.0501",
            "4. close": "438.0501",
            "5. volume": "13974376"
        },
        "2010-10-06": {
            "1. open": "436.9001",
            "2. high": "441.5501",
            "3. low": "433.1501",
            "4. close": "440.6501",
            "5. volume": "18921225"
        },
        "2010-10-05": {
            "1. open": "437.9501",
            "2. high": "438.0001",
            "3. low": "426.5001",
            "4. close": "431.2501",
            "5. volume": "23963394"
        },
        "2010-10-04": {
            "1. open": "426.0501",
            "2. high": "432.3001",
            "3. low": "424.8501",
            "4. close": "430.3501",
            "5. volume": "8425221"
        },
        "2010-10-01": {
            "1. open": "425.1501",
            "2. high": "431.2001",
            "3. low": "422.0001",
            "4. close": "428.1001",
            "5. volume": "17766256"
        },
        "2010-09-30": {
            "1. open": "432.5001",
            "2. high": "434.6501",
            "3. low": "424.0001",
            "4. close": "424.0001",
            "5. volume": "17439114"
        },
        "2010-09-29": {
            "1. open": "433.0001",
            "2. high": "435.5501",
            "3. low": "428.9501",
            "4. close": "433.2501",
            "5. volume": "12534107"
        },
        "2010-09-28": {
            "1. open": "433.9001",
            "2. high": "435.6001",
            "3. low": "429.8001",
            "4. close": "432.3001",
            "5. volume": "10764194"
        },
        "2010-09-27": {
            "1. open": "439.2501",
            "2. high": "440.7001",
            "3. low": "433.1501",
            "4. close": "434.0001",
            "5. volume": "7448655"
        },
        "2010-09-24": {
            "1. open": "433.4001",
            "2. high": "440.8001",
            "3. low": "427.7001",
            "4. close": "439.0001",
            "5. volume": "16407855"
        },
        "2010-09-23": {
            "1. open": "438.1001",
            "2. high": "438.6001",
            "3. low": "426.8001",
            "4. close": "433.7001",
            "5. volume": "14221615"
        },
        "2010-09-22": {
            "1. open": "435.7001",
            "2. high": "436.7501",
            "3. low": "430.3001",
            "4. close": "435.9001",
            "5. volume": "13497122"
        },
        "2010-09-21": {
            "1. open": "439.6001",
            "2. high": "439.7001",
            "3. low": "433.0001",
            "4. close": "433.0001",
            "5. volume": "13033954"
        },
        "2010-09-20": {
            "1. open": "430.8001",
            "2. high": "439.8001",
            "3. low": "430.0001",
            "4. close": "437.5001",
            "5. volume": "12804281"
        },
        "2010-09-17": {
            "1. open": "430.0001",
            "2. high": "435.3001",
            "3. low": "428.6501",
            "4. close": "428.6501",
            "5. volume": "18853368"
        },
        "2010-09-16": {
            "1. open": "430.0001",
            "2. high": "431.0001",
            "3. low": "426.1501",
            "4. close": "426.8501",
            "5. volume": "10867260"
        },
        "2010-09-15": {
            "1. open": "425.3001",
            "2. high": "430.7001",
            "3. low": "421.1001",
            "4. close": "430.7001",
            "5. volume": "17285625"
        },
        "2010-09-14": {
            "1. open": "421.2001",
            "2. high": "424.0001",
            "3. low": "419.1001",
            "4. close": "423.2501",
            "5. volume": "11749647"
        },
        "2010-09-13": {
            "1. open": "420.7001",
            "2. high": "425.3001",
            "3. low": "419.0501",
            "4. close": "422.2001",
            "5. volume": "8653158"
        },
        "2010-09-10": {
            "1. open": "420.8001",
            "2. high": "422.0001",
            "3. low": "416.1501",
            "4. close": "418.6001",
            "5. volume": "12900991"
        },
        "2010-09-09": {
            "1. open": "413.5001",
            "2. high": "419.2501",
            "3. low": "410.2501",
            "4. close": "417.9501",
            "5. volume": "10409823"
        },
        "2010-09-08": {
            "1. open": "410.0001",
            "2. high": "415.4001",
            "3. low": "409.1501",
            "4. close": "414.7501",
            "5. volume": "7327828"
        },
        "2010-09-07": {
            "1. open": "414.5501",
            "2. high": "414.5501",
            "3. low": "410.3501",
            "4. close": "410.4501",
            "5. volume": "7556177"
        },
        "2010-09-06": {
            "1. open": "415.0001",
            "2. high": "416.1001",
            "3. low": "414.0001",
            "4. close": "414.8001",
            "5. volume": "6624953"
        },
        "2010-09-03": {
            "1. open": "412.7001",
            "2. high": "415.4501",
            "3. low": "411.0501",
            "4. close": "413.2501",
            "5. volume": "8210011"
        },
        "2010-09-02": {
            "1. open": "415.2001",
            "2. high": "415.2001",
            "3. low": "409.2501",
            "4. close": "412.2001",
            "5. volume": "11585349"
        },
        "2010-09-01": {
            "1. open": "408.2501",
            "2. high": "416.3501",
            "3. low": "405.9501",
            "4. close": "415.9001",
            "5. volume": "11894113"
        },
        "2010-08-31": {
            "1. open": "403.4001",
            "2. high": "408.0001",
            "3. low": "400.8501",
            "4. close": "406.9501",
            "5. volume": "14843957"
        },
        "2010-08-27": {
            "1. open": "400.1501",
            "2. high": "407.5001",
            "3. low": "400.1501",
            "4. close": "406.6001",
            "5. volume": "9927589"
        },
        "2010-08-26": {
            "1. open": "406.0001",
            "2. high": "406.2001",
            "3. low": "400.3501",
            "4. close": "401.9001",
            "5. volume": "10396016"
        },
        "2010-08-25": {
            "1. open": "401.0001",
            "2. high": "403.8001",
            "3. low": "399.0001",
            "4. close": "402.7001",
            "5. volume": "10845668"
        },
        "2010-08-24": {
            "1. open": "402.8001",
            "2. high": "403.8501",
            "3. low": "399.6001",
            "4. close": "402.5001",
            "5. volume": "11866978"
        },
        "2010-08-23": {
            "1. open": "401.7001",
            "2. high": "404.6001",
            "3. low": "400.0001",
            "4. close": "403.9501",
            "5. volume": "9657889"
        },
        "2010-08-20": {
            "1. open": "402.0501",
            "2. high": "403.4501",
            "3. low": "400.2001",
            "4. close": "400.2001",
            "5. volume": "9201937"
        },
        "2010-08-19": {
            "1. open": "405.2501",
            "2. high": "408.0001",
            "3. low": "401.5501",
            "4. close": "402.6501",
            "5. volume": "12071065"
        },
        "2010-08-18": {
            "1. open": "404.8501",
            "2. high": "406.4501",
            "3. low": "400.9501",
            "4. close": "403.2001",
            "5. volume": "6494709"
        },
        "2010-08-17": {
            "1. open": "397.3001",
            "2. high": "404.9501",
            "3. low": "396.9001",
            "4. close": "404.4501",
            "5. volume": "11894705"
        },
        "2010-08-16": {
            "1. open": "403.0501",
            "2. high": "403.2001",
            "3. low": "396.8001",
            "4. close": "398.5001",
            "5. volume": "8189374"
        },
        "2010-08-13": {
            "1. open": "403.3001",
            "2. high": "404.6501",
            "3. low": "399.6001",
            "4. close": "401.0501",
            "5. volume": "10935976"
        },
        "2010-08-12": {
            "1. open": "401.1501",
            "2. high": "404.2001",
            "3. low": "397.6001",
            "4. close": "401.4001",
            "5. volume": "10800013"
        },
        "2010-08-11": {
            "1. open": "406.5001",
            "2. high": "406.9501",
            "3. low": "401.1001",
            "4. close": "401.3501",
            "5. volume": "18543366"
        },
        "2010-08-10": {
            "1. open": "405.0001",
            "2. high": "407.1501",
            "3. low": "403.2001",
            "4. close": "406.2501",
            "5. volume": "12528336"
        },
        "2010-08-09": {
            "1. open": "403.0501",
            "2. high": "407.4001",
            "3. low": "401.9001",
            "4. close": "404.5001",
            "5. volume": "12759423"
        },
        "2010-08-06": {
            "1. open": "400.4501",
            "2. high": "402.6501",
            "3. low": "398.1501",
            "4. close": "399.9501",
            "5. volume": "13166917"
        },
        "2010-08-05": {
            "1. open": "401.9001",
            "2. high": "401.9001",
            "3. low": "396.9001",
            "4. close": "399.4001",
            "5. volume": "9935153"
        },
        "2010-08-04": {
            "1. open": "401.4001",
            "2. high": "401.7001",
            "3. low": "397.2501",
            "4. close": "401.2001",
            "5. volume": "9648795"
        },
        "2010-08-03": {
            "1. open": "399.1001",
            "2. high": "401.7501",
            "3. low": "397.2501",
            "4. close": "401.5001",
            "5. volume": "8226464"
        },
        "2010-08-02": {
            "1. open": "391.3501",
            "2. high": "398.9001",
            "3. low": "391.3501",
            "4. close": "398.6001",
            "5. volume": "9129834"
        },
        "2010-07-30": {
            "1. open": "396.3501",
            "2. high": "399.7501",
            "3. low": "390.0001",
            "4. close": "390.6501",
            "5. volume": "14296939"
        },
        "2010-07-29": {
            "1. open": "397.7001",
            "2. high": "400.2001",
            "3. low": "395.5001",
            "4. close": "398.2501",
            "5. volume": "11003744"
        },
        "2010-07-28": {
            "1. open": "398.2001",
            "2. high": "398.5001",
            "3. low": "395.1501",
            "4. close": "396.0001",
            "5. volume": "8209332"
        },
        "2010-07-27": {
            "1. open": "396.9001",
            "2. high": "397.8001",
            "3. low": "394.4001",
            "4. close": "396.3501",
            "5. volume": "12401160"
        },
        "2010-07-26": {
            "1. open": "400.8501",
            "2. high": "401.1001",
            "3. low": "394.2001",
            "4. close": "395.4001",
            "5. volume": "10574973"
        },
        "2010-07-23": {
            "1. open": "399.9001",
            "2. high": "399.9501",
            "3. low": "395.5501",
            "4. close": "398.8501",
            "5. volume": "13778475"
        },
        "2010-07-22": {
            "1. open": "396.0501",
            "2. high": "400.3501",
            "3. low": "394.7001",
            "4. close": "399.2001",
            "5. volume": "15553726"
        },
        "2010-07-21": {
            "1. open": "396.0501",
            "2. high": "401.0001",
            "3. low": "395.3001",
            "4. close": "397.7501",
            "5. volume": "13198473"
        },
        "2010-07-20": {
            "1. open": "399.4501",
            "2. high": "400.0001",
            "3. low": "392.8501",
            "4. close": "394.0501",
            "5. volume": "12005318"
        },
        "2010-07-19": {
            "1. open": "396.3001",
            "2. high": "401.6001",
            "3. low": "395.6501",
            "4. close": "398.8001",
            "5. volume": "10086060"
        },
        "2010-07-16": {
            "1. open": "402.4001",
            "2. high": "405.0001",
            "3. low": "394.5001",
            "4. close": "396.5001",
            "5. volume": "17377377"
        },
        "2010-07-15": {
            "1. open": "403.8501",
            "2. high": "406.9501",
            "3. low": "401.4501",
            "4. close": "402.2501",
            "5. volume": "12983878"
        },
        "2010-07-14": {
            "1. open": "406.0001",
            "2. high": "407.2001",
            "3. low": "400.3001",
            "4. close": "403.7501",
            "5. volume": "17116369"
        },
        "2010-07-13": {
            "1. open": "396.5001",
            "2. high": "404.2501",
            "3. low": "395.5001",
            "4. close": "404.2501",
            "5. volume": "16660251"
        },
        "2010-07-12": {
            "1. open": "393.9501",
            "2. high": "395.5501",
            "3. low": "392.6501",
            "4. close": "395.3501",
            "5. volume": "7026957"
        },
        "2010-07-09": {
            "1. open": "396.7501",
            "2. high": "398.3001",
            "3. low": "391.3001",
            "4. close": "395.0501",
            "5. volume": "20922057"
        },
        "2010-07-08": {
            "1. open": "395.0001",
            "2. high": "398.0501",
            "3. low": "391.8001",
            "4. close": "393.9501",
            "5. volume": "10937058"
        },
        "2010-07-07": {
            "1. open": "388.2501",
            "2. high": "392.9501",
            "3. low": "386.4501",
            "4. close": "392.1501",
            "5. volume": "16865340"
        },
        "2010-07-06": {
            "1. open": "389.3501",
            "2. high": "392.3501",
            "3. low": "385.8501",
            "4. close": "391.0001",
            "5. volume": "19859805"
        },
        "2010-07-05": {
            "1. open": "384.8001",
            "2. high": "390.5001",
            "3. low": "381.6001",
            "4. close": "389.0501",
            "5. volume": "14402886"
        },
        "2010-07-02": {
            "1. open": "378.9001",
            "2. high": "384.6001",
            "3. low": "377.0001",
            "4. close": "382.9001",
            "5. volume": "23374761"
        },
        "2010-07-01": {
            "1. open": "377.4001",
            "2. high": "383.9501",
            "3. low": "368.4001",
            "4. close": "377.5001",
            "5. volume": "43809826"
        },
        "2010-06-30": {
            "1. open": "389.4001",
            "2. high": "391.7501",
            "3. low": "379.2001",
            "4. close": "380.0501",
            "5. volume": "19101761"
        },
        "2010-06-29": {
            "1. open": "388.8001",
            "2. high": "392.8501",
            "3. low": "388.2001",
            "4. close": "389.8501",
            "5. volume": "12630612"
        },
        "2010-06-28": {
            "1. open": "398.3001",
            "2. high": "400.1001",
            "3. low": "392.2001",
            "4. close": "393.8501",
            "5. volume": "18847084"
        },
        "2010-06-25": {
            "1. open": "400.3501",
            "2. high": "402.2501",
            "3. low": "397.5001",
            "4. close": "398.6501",
            "5. volume": "14107425"
        },
        "2010-06-24": {
            "1. open": "398.7501",
            "2. high": "402.7501",
            "3. low": "396.0501",
            "4. close": "400.0001",
            "5. volume": "26194249"
        },
        "2010-06-23": {
            "1. open": "389.5501",
            "2. high": "397.9001",
            "3. low": "387.9001",
            "4. close": "396.5001",
            "5. volume": "17895193"
        },
        "2010-06-22": {
            "1. open": "385.3001",
            "2. high": "396.3501",
            "3. low": "379.5001",
            "4. close": "393.0001",
            "5. volume": "44949739"
        },
        "2010-06-21": {
            "1. open": "394.0001",
            "2. high": "395.6001",
            "3. low": "387.7501",
            "4. close": "388.0501",
            "5. volume": "18243507"
        },
        "2010-06-18": {
            "1. open": "398.7001",
            "2. high": "398.7001",
            "3. low": "390.5001",
            "4. close": "390.7501",
            "5. volume": "29217654"
        },
        "2010-06-17": {
            "1. open": "396.8001",
            "2. high": "398.1001",
            "3. low": "393.3501",
            "4. close": "397.4001",
            "5. volume": "15451377"
        },
        "2010-06-16": {
            "1. open": "397.6001",
            "2. high": "399.0501",
            "3. low": "394.8501",
            "4. close": "396.0001",
            "5. volume": "16907482"
        },
        "2010-06-15": {
            "1. open": "389.0001",
            "2. high": "400.1501",
            "3. low": "387.6001",
            "4. close": "394.5001",
            "5. volume": "26591188"
        },
        "2010-06-14": {
            "1. open": "398.0001",
            "2. high": "398.7001",
            "3. low": "390.3001",
            "4. close": "391.6501",
            "5. volume": "26625789"
        },
        "2010-06-11": {
            "1. open": "403.5501",
            "2. high": "403.6001",
            "3. low": "393.4001",
            "4. close": "394.2001",
            "5. volume": "18141855"
        },
        "2010-06-10": {
            "1. open": "401.3501",
            "2. high": "403.0001",
            "3. low": "397.1001",
            "4. close": "401.5501",
            "5. volume": "17963963"
        },
        "2010-06-09": {
            "1. open": "400.0001",
            "2. high": "402.9001",
            "3. low": "395.0001",
            "4. close": "402.4501",
            "5. volume": "23451894"
        },
        "2010-06-08": {
            "1. open": "400.0001",
            "2. high": "402.7501",
            "3. low": "392.2501",
            "4. close": "397.4001",
            "5. volume": "30919578"
        },
        "2010-06-07": {
            "1. open": "406.2001",
            "2. high": "413.4001",
            "3. low": "404.1001",
            "4. close": "407.1001",
            "5. volume": "9214987"
        },
        "2010-06-04": {
            "1. open": "415.9001",
            "2. high": "418.0501",
            "3. low": "409.6501",
            "4. close": "412.2501",
            "5. volume": "12176034"
        },
        "2010-06-03": {
            "1. open": "420.9001",
            "2. high": "420.9001",
            "3. low": "413.9001",
            "4. close": "416.5501",
            "5. volume": "13882322"
        },
        "2010-06-02": {
            "1. open": "409.7001",
            "2. high": "414.6501",
            "3. low": "408.1001",
            "4. close": "414.6501",
            "5. volume": "12185144"
        },
        "2010-06-01": {
            "1. open": "409.6001",
            "2. high": "413.0001",
            "3. low": "402.7001",
            "4. close": "412.7001",
            "5. volume": "13396299"
        },
        "2010-05-28": {
            "1. open": "409.7501",
            "2. high": "413.6001",
            "3. low": "406.1001",
            "4. close": "411.6001",
            "5. volume": "22084218"
        },
        "2010-05-27": {
            "1. open": "400.8501",
            "2. high": "407.0001",
            "3. low": "397.7501",
            "4. close": "407.0001",
            "5. volume": "47491982"
        },
        "2010-05-26": {
            "1. open": "394.6001",
            "2. high": "403.0001",
            "3. low": "391.7001",
            "4. close": "399.0001",
            "5. volume": "23491052"
        },
        "2010-05-25": {
            "1. open": "390.1501",
            "2. high": "397.0001",
            "3. low": "389.4001",
            "4. close": "390.0501",
            "5. volume": "20550832"
        },
        "2010-05-24": {
            "1. open": "397.5001",
            "2. high": "402.6001",
            "3. low": "397.5001",
            "4. close": "400.0001",
            "5. volume": "16126906"
        },
        "2010-05-21": {
            "1. open": "400.0001",
            "2. high": "404.5001",
            "3. low": "391.2001",
            "4. close": "397.7001",
            "5. volume": "34397288"
        },
        "2010-05-20": {
            "1. open": "414.0001",
            "2. high": "416.6001",
            "3. low": "396.1501",
            "4. close": "398.9501",
            "5. volume": "30431140"
        },
        "2010-05-19": {
            "1. open": "412.6501",
            "2. high": "418.2001",
            "3. low": "411.2001",
            "4. close": "411.7001",
            "5. volume": "18654934"
        },
        "2010-05-18": {
            "1. open": "418.2501",
            "2. high": "420.1001",
            "3. low": "413.6501",
            "4. close": "414.8501",
            "5. volume": "19455681"
        },
        "2010-05-17": {
            "1. open": "411.0001",
            "2. high": "421.5001",
            "3. low": "407.0501",
            "4. close": "416.9001",
            "5. volume": "20814089"
        },
        "2010-05-14": {
            "1. open": "425.0001",
            "2. high": "426.5001",
            "3. low": "411.9001",
            "4. close": "412.9501",
            "5. volume": "19878674"
        },
        "2010-05-13": {
            "1. open": "424.7001",
            "2. high": "426.8001",
            "3. low": "421.0001",
            "4. close": "424.7501",
            "5. volume": "13341194"
        },
        "2010-05-12": {
            "1. open": "414.0501",
            "2. high": "422.5001",
            "3. low": "411.1501",
            "4. close": "421.0501",
            "5. volume": "18168690"
        },
        "2010-05-11": {
            "1. open": "415.3001",
            "2. high": "419.1001",
            "3. low": "410.8001",
            "4. close": "415.2001",
            "5. volume": "16927685"
        },
        "2010-05-10": {
            "1. open": "413.7001",
            "2. high": "422.0501",
            "3. low": "411.6001",
            "4. close": "420.8001",
            "5. volume": "27039957"
        },
        "2010-05-07": {
            "1. open": "410.0001",
            "2. high": "416.7001",
            "3. low": "400.0001",
            "4. close": "409.0501",
            "5. volume": "33374658"
        },
        "2010-05-06": {
            "1. open": "423.6001",
            "2. high": "427.4501",
            "3. low": "418.4501",
            "4. close": "419.8001",
            "5. volume": "16741938"
        },
        "2010-05-05": {
            "1. open": "433.1001",
            "2. high": "433.1501",
            "3. low": "425.8501",
            "4. close": "426.9001",
            "5. volume": "13993386"
        },
        "2010-05-04": {
            "1. open": "439.4001",
            "2. high": "441.7501",
            "3. low": "433.7501",
            "4. close": "435.2001",
            "5. volume": "21584994"
        },
        "2010-04-30": {
            "1. open": "438.3501",
            "2. high": "440.0001",
            "3. low": "433.9001",
            "4. close": "435.1501",
            "5. volume": "14346825"
        },
        "2010-04-29": {
            "1. open": "432.9501",
            "2. high": "439.4501",
            "3. low": "430.6501",
            "4. close": "436.3501",
            "5. volume": "13025743"
        },
        "2010-04-28": {
            "1. open": "439.3001",
            "2. high": "440.6001",
            "3. low": "429.1001",
            "4. close": "430.6001",
            "5. volume": "15319110"
        },
        "2010-04-27": {
            "1. open": "452.1501",
            "2. high": "454.9001",
            "3. low": "448.4501",
            "4. close": "448.6501",
            "5. volume": "17449701"
        },
        "2010-04-26": {
            "1. open": "452.0501",
            "2. high": "454.5501",
            "3. low": "449.0001",
            "4. close": "454.4001",
            "5. volume": "10885781"
        },
        "2010-04-23": {
            "1. open": "446.1001",
            "2. high": "453.6001",
            "3. low": "444.9001",
            "4. close": "450.7001",
            "5. volume": "19855101"
        },
        "2010-04-22": {
            "1. open": "438.0501",
            "2. high": "444.2501",
            "3. low": "437.1001",
            "4. close": "443.3001",
            "5. volume": "18432477"
        },
        "2010-04-21": {
            "1. open": "434.6001",
            "2. high": "440.0501",
            "3. low": "430.0001",
            "4. close": "438.0501",
            "5. volume": "17632629"
        },
        "2010-04-20": {
            "1. open": "430.0001",
            "2. high": "437.9001",
            "3. low": "427.0001",
            "4. close": "431.0001",
            "5. volume": "31060563"
        },
        "2010-04-19": {
            "1. open": "433.5501",
            "2. high": "438.8501",
            "3. low": "433.3001",
            "4. close": "437.4501",
            "5. volume": "10582458"
        },
        "2010-04-16": {
            "1. open": "440.4501",
            "2. high": "443.4501",
            "3. low": "433.4001",
            "4. close": "434.6501",
            "5. volume": "21686133"
        },
        "2010-04-15": {
            "1. open": "448.1501",
            "2. high": "448.1501",
            "3. low": "441.6501",
            "4. close": "442.7001",
            "5. volume": "9426724"
        },
        "2010-04-14": {
            "1. open": "450.0001",
            "2. high": "450.5001",
            "3. low": "444.0001",
            "4. close": "446.0001",
            "5. volume": "12036170"
        },
        "2010-04-13": {
            "1. open": "441.5001",
            "2. high": "450.2501",
            "3. low": "441.5001",
            "4. close": "449.0001",
            "5. volume": "11043321"
        },
        "2010-04-12": {
            "1. open": "442.4001",
            "2. high": "446.1501",
            "3. low": "440.6001",
            "4. close": "442.7001",
            "5. volume": "6700343"
        },
        "2010-04-09": {
            "1. open": "440.0001",
            "2. high": "442.3501",
            "3. low": "438.1001",
            "4. close": "440.2001",
            "5. volume": "14216372"
        },
        "2010-04-08": {
            "1. open": "444.2001",
            "2. high": "445.6001",
            "3. low": "437.3501",
            "4. close": "438.2501",
            "5. volume": "10728116"
        },
        "2010-04-07": {
            "1. open": "439.2501",
            "2. high": "446.2001",
            "3. low": "438.4501",
            "4. close": "443.9501",
            "5. volume": "11910210"
        },
        "2010-04-06": {
            "1. open": "437.6501",
            "2. high": "442.0501",
            "3. low": "436.3001",
            "4. close": "440.0001",
            "5. volume": "10674384"
        },
        "2010-04-01": {
            "1. open": "437.4001",
            "2. high": "440.0001",
            "3. low": "435.8001",
            "4. close": "438.5001",
            "5. volume": "6973705"
        },
        "2010-03-31": {
            "1. open": "438.6001",
            "2. high": "439.7501",
            "3. low": "433.3501",
            "4. close": "435.4501",
            "5. volume": "17149401"
        },
        "2010-03-30": {
            "1. open": "437.5001",
            "2. high": "442.4501",
            "3. low": "436.0001",
            "4. close": "438.2001",
            "5. volume": "17400162"
        },
        "2010-03-29": {
            "1. open": "433.3001",
            "2. high": "439.0501",
            "3. low": "433.3001",
            "4. close": "435.8001",
            "5. volume": "10749305"
        },
        "2010-03-26": {
            "1. open": "435.3001",
            "2. high": "437.3501",
            "3. low": "432.9001",
            "4. close": "434.2001",
            "5. volume": "8039311"
        },
        "2010-03-25": {
            "1. open": "434.1001",
            "2. high": "438.1501",
            "3. low": "433.5001",
            "4. close": "436.6001",
            "5. volume": "9349569"
        },
        "2010-03-24": {
            "1. open": "433.9501",
            "2. high": "435.1501",
            "3. low": "430.5001",
            "4. close": "432.8501",
            "5. volume": "9954976"
        },
        "2010-03-23": {
            "1. open": "437.0001",
            "2. high": "439.0001",
            "3. low": "433.8501",
            "4. close": "434.5001",
            "5. volume": "7687030"
        },
        "2010-03-22": {
            "1. open": "436.9001",
            "2. high": "439.1001",
            "3. low": "431.9001",
            "4. close": "436.7001",
            "5. volume": "10659092"
        },
        "2010-03-19": {
            "1. open": "437.0001",
            "2. high": "440.0001",
            "3. low": "435.9501",
            "4. close": "439.2001",
            "5. volume": "27806946"
        },
        "2010-03-18": {
            "1. open": "433.5501",
            "2. high": "439.0001",
            "3. low": "433.5001",
            "4. close": "437.5001",
            "5. volume": "9802608"
        },
        "2010-03-17": {
            "1. open": "439.4501",
            "2. high": "439.4501",
            "3. low": "434.0001",
            "4. close": "434.7501",
            "5. volume": "11165081"
        },
        "2010-03-16": {
            "1. open": "438.7001",
            "2. high": "441.1001",
            "3. low": "434.1001",
            "4. close": "437.0001",
            "5. volume": "7781100"
        },
        "2010-03-15": {
            "1. open": "437.2501",
            "2. high": "440.5001",
            "3. low": "434.7001",
            "4. close": "435.4001",
            "5. volume": "7211160"
        },
        "2010-03-12": {
            "1. open": "435.0001",
            "2. high": "439.0001",
            "3. low": "434.0001",
            "4. close": "435.4501",
            "5. volume": "12609739"
        },
        "2010-03-11": {
            "1. open": "439.7501",
            "2. high": "440.4001",
            "3. low": "435.2501",
            "4. close": "436.8501",
            "5. volume": "8722284"
        },
        "2010-03-10": {
            "1. open": "438.0001",
            "2. high": "441.5001",
            "3. low": "435.9501",
            "4. close": "438.2001",
            "5. volume": "8252729"
        },
        "2010-03-09": {
            "1. open": "441.7501",
            "2. high": "442.0001",
            "3. low": "436.4501",
            "4. close": "439.3001",
            "5. volume": "8150650"
        },
        "2010-03-08": {
            "1. open": "439.9501",
            "2. high": "441.7001",
            "3. low": "438.1501",
            "4. close": "440.2501",
            "5. volume": "8481653"
        },
        "2010-03-05": {
            "1. open": "434.3001",
            "2. high": "438.4501",
            "3. low": "434.0001",
            "4. close": "437.1501",
            "5. volume": "9198550"
        },
        "2010-03-04": {
            "1. open": "435.1501",
            "2. high": "437.4001",
            "3. low": "431.4501",
            "4. close": "433.2501",
            "5. volume": "10053203"
        },
        "2010-03-03": {
            "1. open": "435.0501",
            "2. high": "439.0001",
            "3. low": "432.8001",
            "4. close": "435.5001",
            "5. volume": "17527890"
        },
        "2010-03-02": {
            "1. open": "435.0001",
            "2. high": "437.4001",
            "3. low": "432.0501",
            "4. close": "436.8501",
            "5. volume": "18976242"
        },
        "2010-03-01": {
            "1. open": "425.0001",
            "2. high": "434.4001",
            "3. low": "422.8001",
            "4. close": "433.0501",
            "5. volume": "23227304"
        },
        "2010-02-26": {
            "1. open": "417.6501",
            "2. high": "420.8001",
            "3. low": "415.5501",
            "4. close": "419.7001",
            "5. volume": "15239609"
        },
        "2010-02-25": {
            "1. open": "422.8501",
            "2. high": "423.8501",
            "3. low": "415.0501",
            "4. close": "416.2001",
            "5. volume": "17186719"
        },
        "2010-02-24": {
            "1. open": "422.4001",
            "2. high": "423.8501",
            "3. low": "421.3501",
            "4. close": "422.4001",
            "5. volume": "18419024"
        },
        "2010-02-23": {
            "1. open": "423.2001",
            "2. high": "425.2501",
            "3. low": "419.5001",
            "4. close": "421.2501",
            "5. volume": "11674971"
        },
        "2010-02-22": {
            "1. open": "427.0501",
            "2. high": "429.2001",
            "3. low": "422.2501",
            "4. close": "422.5501",
            "5. volume": "10387300"
        },
        "2010-02-19": {
            "1. open": "428.6501",
            "2. high": "430.8501",
            "3. low": "424.3001",
            "4. close": "427.7001",
            "5. volume": "25063526"
        },
        "2010-02-18": {
            "1. open": "428.8001",
            "2. high": "430.0001",
            "3. low": "426.5501",
            "4. close": "430.0001",
            "5. volume": "10641763"
        },
        "2010-02-17": {
            "1. open": "428.6501",
            "2. high": "428.6501",
            "3. low": "422.4001",
            "4. close": "427.5501",
            "5. volume": "13502853"
        },
        "2010-02-16": {
            "1. open": "424.5001",
            "2. high": "426.5501",
            "3. low": "421.3501",
            "4. close": "426.5501",
            "5. volume": "9836421"
        },
        "2010-02-15": {
            "1. open": "425.9501",
            "2. high": "427.5001",
            "3. low": "423.2501",
            "4. close": "423.8001",
            "5. volume": "6935797"
        },
        "2010-02-12": {
            "1. open": "422.0501",
            "2. high": "426.1501",
            "3. low": "420.0001",
            "4. close": "424.0001",
            "5. volume": "11510721"
        },
        "2010-02-11": {
            "1. open": "418.4001",
            "2. high": "422.3001",
            "3. low": "416.6001",
            "4. close": "421.2501",
            "5. volume": "14109905"
        },
        "2010-02-10": {
            "1. open": "419.9501",
            "2. high": "421.5501",
            "3. low": "416.0001",
            "4. close": "417.8001",
            "5. volume": "8994377"
        },
        "2010-02-09": {
            "1. open": "413.5001",
            "2. high": "418.5001",
            "3. low": "412.7001",
            "4. close": "416.9501",
            "5. volume": "10793587"
        },
        "2010-02-08": {
            "1. open": "409.6001",
            "2. high": "417.2501",
            "3. low": "409.6001",
            "4. close": "414.2001",
            "5. volume": "8761813"
        },
        "2010-02-05": {
            "1. open": "417.8501",
            "2. high": "420.0501",
            "3. low": "409.6501",
            "4. close": "410.7501",
            "5. volume": "16100355"
        },
        "2010-02-04": {
            "1. open": "426.3501",
            "2. high": "427.0001",
            "3. low": "415.6001",
            "4. close": "418.8501",
            "5. volume": "14878867"
        },
        "2010-02-03": {
            "1. open": "426.9501",
            "2. high": "430.4001",
            "3. low": "424.5501",
            "4. close": "426.3501",
            "5. volume": "12155373"
        },
        "2010-02-02": {
            "1. open": "422.6501",
            "2. high": "427.3001",
            "3. low": "421.3501",
            "4. close": "427.3001",
            "5. volume": "15513777"
        },
        "2010-02-01": {
            "1. open": "423.8501",
            "2. high": "423.8501",
            "3. low": "421.0001",
            "4. close": "422.3001",
            "5. volume": "21066816"
        },
        "2010-01-29": {
            "1. open": "423.9501",
            "2. high": "434.4501",
            "3. low": "421.6501",
            "4. close": "425.5501",
            "5. volume": "27018231"
        },
        "2010-01-28": {
            "1. open": "424.4001",
            "2. high": "425.8001",
            "3. low": "419.1001",
            "4. close": "421.6001",
            "5. volume": "16995539"
        },
        "2010-01-27": {
            "1. open": "418.0001",
            "2. high": "422.4001",
            "3. low": "415.9501",
            "4. close": "421.2001",
            "5. volume": "14681886"
        },
        "2010-01-26": {
            "1. open": "415.0001",
            "2. high": "420.4501",
            "3. low": "412.0001",
            "4. close": "418.9001",
            "5. volume": "11593931"
        },
        "2010-01-25": {
            "1. open": "420.0001",
            "2. high": "421.1001",
            "3. low": "415.7001",
            "4. close": "415.7001",
            "5. volume": "9649734"
        },
        "2010-01-22": {
            "1. open": "418.8501",
            "2. high": "423.2001",
            "3. low": "418.8501",
            "4. close": "421.7501",
            "5. volume": "13572974"
        },
        "2010-01-21": {
            "1. open": "427.8001",
            "2. high": "428.8001",
            "3. low": "420.1001",
            "4. close": "420.9501",
            "5. volume": "12031718"
        },
        "2010-01-20": {
            "1. open": "429.1501",
            "2. high": "431.9001",
            "3. low": "424.0001",
            "4. close": "425.7001",
            "5. volume": "9584713"
        },
        "2010-01-19": {
            "1. open": "427.3001",
            "2. high": "433.3001",
            "3. low": "423.2001",
            "4. close": "431.0501",
            "5. volume": "10447702"
        },
        "2010-01-18": {
            "1. open": "424.8501",
            "2. high": "430.2001",
            "3. low": "424.7501",
            "4. close": "426.5001",
            "5. volume": "9445505"
        },
        "2010-01-15": {
            "1. open": "419.2001",
            "2. high": "426.0001",
            "3. low": "419.2001",
            "4. close": "422.7501",
            "5. volume": "22802393"
        },
        "2010-01-14": {
            "1. open": "422.0001",
            "2. high": "422.9501",
            "3. low": "417.1501",
            "4. close": "419.3501",
            "5. volume": "8804406"
        },
        "2010-01-13": {
            "1. open": "418.0001",
            "2. high": "426.4501",
            "3. low": "417.6501",
            "4. close": "421.0001",
            "5. volume": "10215550"
        },
        "2010-01-12": {
            "1. open": "428.0001",
            "2. high": "429.9001",
            "3. low": "417.9001",
            "4. close": "421.0001",
            "5. volume": "34775881"
        },
        "2010-01-11": {
            "1. open": "416.5001",
            "2. high": "421.0001",
            "3. low": "416.2001",
            "4. close": "417.8501",
            "5. volume": "16614667"
        },
        "2010-01-08": {
            "1. open": "411.7501",
            "2. high": "415.9501",
            "3. low": "410.5501",
            "4. close": "415.9501",
            "5. volume": "16293943"
        },
        "2010-01-07": {
            "1. open": "412.6001",
            "2. high": "418.1501",
            "3. low": "411.8501",
            "4. close": "412.0001",
            "5. volume": "13978615"
        },
        "2010-01-06": {
            "1. open": "420.9501",
            "2. high": "421.3001",
            "3. low": "409.7001",
            "4. close": "412.0501",
            "5. volume": "25619226"
        },
        "2010-01-05": {
            "1. open": "423.7001",
            "2. high": "423.9001",
            "3. low": "418.2501",
            "4. close": "420.4501",
            "5. volume": "13344510"
        },
        "2010-01-04": {
            "1. open": "427.9001",
            "2. high": "430.9001",
            "3. low": "425.1501",
            "4. close": "428.4001",
            "5. volume": "6520204"
        },
        "2009-12-31": {
            "1. open": "425.1501",
            "2. high": "428.0001",
            "3. low": "423.7501",
            "4. close": "428.0001",
            "5. volume": "1939873"
        },
        "2009-12-30": {
            "1. open": "428.8001",
            "2. high": "429.9501",
            "3. low": "422.0001",
            "4. close": "423.0001",
            "5. volume": "2897447"
        },
        "2009-12-29": {
            "1. open": "427.2501",
            "2. high": "434.4501",
            "3. low": "427.2501",
            "4. close": "427.7001",
            "5. volume": "6864444"
        },
        "2009-12-24": {
            "1. open": "415.6001",
            "2. high": "430.0001",
            "3. low": "413.3001",
            "4. close": "426.9501",
            "5. volume": "4028566"
        },
        "2009-12-23": {
            "1. open": "420.0001",
            "2. high": "422.5001",
            "3. low": "416.9501",
            "4. close": "417.8001",
            "5. volume": "5133175"
        },
        "2009-12-22": {
            "1. open": "416.3501",
            "2. high": "422.0501",
            "3. low": "416.2501",
            "4. close": "418.0001",
            "5. volume": "6704142"
        },
        "2009-12-21": {
            "1. open": "407.0001",
            "2. high": "417.3001",
            "3. low": "406.1501",
            "4. close": "416.5001",
            "5. volume": "7508314"
        },
        "2009-12-18": {
            "1. open": "410.9501",
            "2. high": "418.0001",
            "3. low": "406.0001",
            "4. close": "406.6501",
            "5. volume": "27694134"
        },
        "2009-12-17": {
            "1. open": "417.0001",
            "2. high": "419.9001",
            "3. low": "410.0001",
            "4. close": "410.0001",
            "5. volume": "13272982"
        },
        "2009-12-16": {
            "1. open": "419.5001",
            "2. high": "420.0001",
            "3. low": "415.2001",
            "4. close": "417.0001",
            "5. volume": "8662158"
        },
        "2009-12-15": {
            "1. open": "419.4501",
            "2. high": "420.6001",
            "3. low": "415.1001",
            "4. close": "417.5001",
            "5. volume": "12647349"
        },
        "2009-12-14": {
            "1. open": "420.9001",
            "2. high": "421.5501",
            "3. low": "414.5001",
            "4. close": "418.2501",
            "5. volume": "10257187"
        },
        "2009-12-11": {
            "1. open": "420.0001",
            "2. high": "422.6001",
            "3. low": "416.8501",
            "4. close": "416.8501",
            "5. volume": "13586996"
        },
        "2009-12-10": {
            "1. open": "412.8501",
            "2. high": "421.1001",
            "3. low": "412.8501",
            "4. close": "419.0001",
            "5. volume": "15437641"
        },
        "2009-12-09": {
            "1. open": "426.1001",
            "2. high": "426.1001",
            "3. low": "414.0001",
            "4. close": "414.6501",
            "5. volume": "20060364"
        },
        "2009-12-08": {
            "1. open": "425.1001",
            "2. high": "431.2501",
            "3. low": "422.0001",
            "4. close": "425.4501",
            "5. volume": "21725323"
        },
        "2009-12-07": {
            "1. open": "431.3501",
            "2. high": "437.0501",
            "3. low": "430.0001",
            "4. close": "435.6501",
            "5. volume": "13257494"
        },
        "2009-12-04": {
            "1. open": "429.9001",
            "2. high": "433.8501",
            "3. low": "425.1001",
            "4. close": "433.4001",
            "5. volume": "12044326"
        },
        "2009-12-03": {
            "1. open": "429.0001",
            "2. high": "430.8001",
            "3. low": "426.2501",
            "4. close": "428.9501",
            "5. volume": "11952699"
        },
        "2009-12-02": {
            "1. open": "427.3501",
            "2. high": "428.8501",
            "3. low": "424.0001",
            "4. close": "426.1501",
            "5. volume": "9244608"
        },
        "2009-12-01": {
            "1. open": "423.4001",
            "2. high": "426.4001",
            "3. low": "420.1001",
            "4. close": "426.4001",
            "5. volume": "16337450"
        },
        "2009-11-30": {
            "1. open": "427.8001",
            "2. high": "429.0001",
            "3. low": "420.1001",
            "4. close": "423.0001",
            "5. volume": "15148781"
        },
        "2009-11-27": {
            "1. open": "425.0501",
            "2. high": "431.3001",
            "3. low": "422.9001",
            "4. close": "429.0001",
            "5. volume": "14323465"
        },
        "2009-11-26": {
            "1. open": "434.7501",
            "2. high": "434.7501",
            "3. low": "428.0001",
            "4. close": "429.3001",
            "5. volume": "17117301"
        },
        "2009-11-25": {
            "1. open": "430.6501",
            "2. high": "435.5501",
            "3. low": "427.5501",
            "4. close": "434.7501",
            "5. volume": "14836449"
        },
        "2009-11-24": {
            "1. open": "425.9001",
            "2. high": "430.4501",
            "3. low": "425.2001",
            "4. close": "428.3501",
            "5. volume": "9934410"
        },
        "2009-11-23": {
            "1. open": "422.6001",
            "2. high": "430.0001",
            "3. low": "421.1501",
            "4. close": "427.3501",
            "5. volume": "12387462"
        },
        "2009-11-20": {
            "1. open": "424.8001",
            "2. high": "425.5001",
            "3. low": "419.3501",
            "4. close": "420.5001",
            "5. volume": "21025652"
        },
        "2009-11-19": {
            "1. open": "424.1501",
            "2. high": "427.6001",
            "3. low": "421.3001",
            "4. close": "424.8001",
            "5. volume": "17562216"
        },
        "2009-11-18": {
            "1. open": "434.0001",
            "2. high": "434.0001",
            "3. low": "422.2501",
            "4. close": "423.3501",
            "5. volume": "17293827"
        },
        "2009-11-17": {
            "1. open": "427.2501",
            "2. high": "432.2001",
            "3. low": "427.0001",
            "4. close": "430.8501",
            "5. volume": "16500453"
        },
        "2009-11-16": {
            "1. open": "426.0501",
            "2. high": "431.5001",
            "3. low": "423.4501",
            "4. close": "429.0001",
            "5. volume": "12460907"
        },
        "2009-11-13": {
            "1. open": "423.4001",
            "2. high": "427.9001",
            "3. low": "421.8501",
            "4. close": "425.7501",
            "5. volume": "11339160"
        },
        "2009-11-12": {
            "1. open": "418.0501",
            "2. high": "430.0001",
            "3. low": "418.0501",
            "4. close": "425.0001",
            "5. volume": "20017652"
        },
        "2009-11-11": {
            "1. open": "419.0001",
            "2. high": "422.8501",
            "3. low": "416.5501",
            "4. close": "418.7001",
            "5. volume": "12073568"
        },
        "2009-11-10": {
            "1. open": "420.0001",
            "2. high": "421.8001",
            "3. low": "414.1501",
            "4. close": "414.5501",
            "5. volume": "12698057"
        },
        "2009-11-09": {
            "1. open": "420.1001",
            "2. high": "421.8501",
            "3. low": "415.1501",
            "4. close": "418.8501",
            "5. volume": "13848501"
        },
        "2009-11-06": {
            "1. open": "418.0001",
            "2. high": "418.7001",
            "3. low": "413.9501",
            "4. close": "418.0001",
            "5. volume": "10242921"
        },
        "2009-11-05": {
            "1. open": "406.3501",
            "2. high": "421.2501",
            "3. low": "406.3501",
            "4. close": "418.7001",
            "5. volume": "21417909"
        },
        "2009-11-04": {
            "1. open": "409.9001",
            "2. high": "413.9501",
            "3. low": "406.0001",
            "4. close": "409.0001",
            "5. volume": "15137570"
        },
        "2009-11-03": {
            "1. open": "405.0001",
            "2. high": "411.5001",
            "3. low": "401.0501",
            "4. close": "410.8001",
            "5. volume": "28184740"
        },
        "2009-11-02": {
            "1. open": "407.1501",
            "2. high": "409.6501",
            "3. low": "403.2001",
            "4. close": "408.9501",
            "5. volume": "18840998"
        },
        "2009-10-30": {
            "1. open": "408.9501",
            "2. high": "412.4001",
            "3. low": "404.5001",
            "4. close": "407.3501",
            "5. volume": "31063712"
        },
        "2009-10-29": {
            "1. open": "404.0001",
            "2. high": "408.0001",
            "3. low": "397.6501",
            "4. close": "407.3501",
            "5. volume": "35587940"
        },
        "2009-10-28": {
            "1. open": "395.8501",
            "2. high": "404.9001",
            "3. low": "390.7001",
            "4. close": "403.4001",
            "5. volume": "30683771"
        },
        "2009-10-27": {
            "1. open": "389.9501",
            "2. high": "398.3001",
            "3. low": "386.2001",
            "4. close": "395.8501",
            "5. volume": "16975069"
        },
        "2009-10-26": {
            "1. open": "390.3001",
            "2. high": "394.1501",
            "3. low": "386.3001",
            "4. close": "388.0001",
            "5. volume": "8377198"
        },
        "2009-10-23": {
            "1. open": "390.5001",
            "2. high": "397.1501",
            "3. low": "389.3001",
            "4. close": "389.7001",
            "5. volume": "11828618"
        },
        "2009-10-22": {
            "1. open": "389.9001",
            "2. high": "392.2501",
            "3. low": "386.0501",
            "4. close": "388.8001",
            "5. volume": "12261612"
        },
        "2009-10-21": {
            "1. open": "391.0001",
            "2. high": "395.8501",
            "3. low": "388.8001",
            "4. close": "392.4501",
            "5. volume": "26972987"
        },
        "2009-10-20": {
            "1. open": "378.5001",
            "2. high": "386.0001",
            "3. low": "378.1001",
            "4. close": "383.5001",
            "5. volume": "14504435"
        },
        "2009-10-19": {
            "1. open": "377.5001",
            "2. high": "381.3501",
            "3. low": "376.1501",
            "4. close": "379.1501",
            "5. volume": "8240145"
        },
        "2009-10-16": {
            "1. open": "382.9001",
            "2. high": "384.0001",
            "3. low": "377.0001",
            "4. close": "377.5001",
            "5. volume": "19072148"
        },
        "2009-10-15": {
            "1. open": "375.9001",
            "2. high": "385.5001",
            "3. low": "369.4001",
            "4. close": "380.2001",
            "5. volume": "26616935"
        },
        "2009-10-14": {
            "1. open": "378.5001",
            "2. high": "379.2001",
            "3. low": "371.8001",
            "4. close": "374.0001",
            "5. volume": "18331328"
        },
        "2009-10-13": {
            "1. open": "383.1001",
            "2. high": "385.0001",
            "3. low": "376.2001",
            "4. close": "378.5001",
            "5. volume": "26010530"
        },
        "2009-10-12": {
            "1. open": "387.9001",
            "2. high": "389.4001",
            "3. low": "384.3001",
            "4. close": "385.1001",
            "5. volume": "9690692"
        },
        "2009-10-09": {
            "1. open": "385.7001",
            "2. high": "387.0001",
            "3. low": "383.0001",
            "4. close": "386.0001",
            "5. volume": "12936707"
        },
        "2009-10-08": {
            "1. open": "384.0001",
            "2. high": "387.9001",
            "3. low": "381.5001",
            "4. close": "386.0001",
            "5. volume": "16710879"
        },
        "2009-10-07": {
            "1. open": "389.3001",
            "2. high": "389.3001",
            "3. low": "381.1001",
            "4. close": "381.9001",
            "5. volume": "28719385"
        },
        "2009-10-06": {
            "1. open": "386.0001",
            "2. high": "397.5001",
            "3. low": "384.4001",
            "4. close": "390.7001",
            "5. volume": "44808966"
        },
        "2009-10-05": {
            "1. open": "392.0001",
            "2. high": "393.0001",
            "3. low": "384.1001",
            "4. close": "391.4001",
            "5. volume": "22470680"
        },
        "2009-10-02": {
            "1. open": "389.0001",
            "2. high": "391.3001",
            "3. low": "385.0001",
            "4. close": "390.0001",
            "5. volume": "15107334"
        },
        "2009-10-01": {
            "1. open": "398.0001",
            "2. high": "400.6001",
            "3. low": "391.7001",
            "4. close": "393.7001",
            "5. volume": "21517020"
        },
        "2009-09-30": {
            "1. open": "398.4001",
            "2. high": "401.7001",
            "3. low": "395.7001",
            "4. close": "399.6001",
            "5. volume": "16295760"
        },
        "2009-09-29": {
            "1. open": "393.1001",
            "2. high": "396.8001",
            "3. low": "389.5001",
            "4. close": "396.4001",
            "5. volume": "13100303"
        },
        "2009-09-28": {
            "1. open": "389.1001",
            "2. high": "394.1001",
            "3. low": "383.4001",
            "4. close": "392.7001",
            "5. volume": "13312016"
        },
        "2009-09-25": {
            "1. open": "390.6001",
            "2. high": "391.2001",
            "3. low": "386.4001",
            "4. close": "387.1001",
            "5. volume": "13364531"
        },
        "2009-09-24": {
            "1. open": "396.0001",
            "2. high": "396.0001",
            "3. low": "388.0001",
            "4. close": "389.7001",
            "5. volume": "17536843"
        },
        "2009-09-23": {
            "1. open": "390.4001",
            "2. high": "397.0001",
            "3. low": "385.8001",
            "4. close": "395.9001",
            "5. volume": "22809262"
        },
        "2009-09-22": {
            "1. open": "394.5001",
            "2. high": "397.8001",
            "3. low": "388.5001",
            "4. close": "389.2001",
            "5. volume": "9499466"
        },
        "2009-09-21": {
            "1. open": "397.3001",
            "2. high": "397.3001",
            "3. low": "391.8001",
            "4. close": "395.6001",
            "5. volume": "9030771"
        },
        "2009-09-18": {
            "1. open": "388.7001",
            "2. high": "397.6001",
            "3. low": "385.7001",
            "4. close": "395.6001",
            "5. volume": "27524366"
        },
        "2009-09-17": {
            "1. open": "394.4001",
            "2. high": "394.4001",
            "3. low": "386.8001",
            "4. close": "388.0001",
            "5. volume": "13469144"
        },
        "2009-09-16": {
            "1. open": "390.6001",
            "2. high": "393.1001",
            "3. low": "387.8001",
            "4. close": "389.0001",
            "5. volume": "18844763"
        },
        "2009-09-15": {
            "1. open": "389.1001",
            "2. high": "392.6001",
            "3. low": "386.2001",
            "4. close": "391.5001",
            "5. volume": "19005547"
        },
        "2009-09-14": {
            "1. open": "383.5001",
            "2. high": "389.3001",
            "3. low": "381.3001",
            "4. close": "387.5001",
            "5. volume": "11225539"
        },
        "2009-09-11": {
            "1. open": "380.7001",
            "2. high": "389.4001",
            "3. low": "379.6001",
            "4. close": "385.9001",
            "5. volume": "17380236"
        },
        "2009-09-10": {
            "1. open": "382.1001",
            "2. high": "383.3001",
            "3. low": "375.2001",
            "4. close": "378.4001",
            "5. volume": "11033910"
        },
        "2009-09-09": {
            "1. open": "374.7001",
            "2. high": "383.1001",
            "3. low": "374.3001",
            "4. close": "381.3001",
            "5. volume": "12506373"
        },
        "2009-09-08": {
            "1. open": "378.9001",
            "2. high": "380.6001",
            "3. low": "376.1001",
            "4. close": "376.6001",
            "5. volume": "13444685"
        },
        "2009-09-07": {
            "1. open": "374.5001",
            "2. high": "379.9001",
            "3. low": "371.9001",
            "4. close": "377.0001",
            "5. volume": "10154563"
        },
        "2009-09-04": {
            "1. open": "370.5001",
            "2. high": "373.8001",
            "3. low": "367.9001",
            "4. close": "372.0001",
            "5. volume": "10744655"
        },
        "2009-09-03": {
            "1. open": "371.1001",
            "2. high": "374.9001",
            "3. low": "369.0001",
            "4. close": "369.8001",
            "5. volume": "10528813"
        },
        "2009-09-02": {
            "1. open": "368.9001",
            "2. high": "372.0001",
            "3. low": "366.8001",
            "4. close": "371.0001",
            "5. volume": "13927994"
        },
        "2009-09-01": {
            "1. open": "378.0001",
            "2. high": "378.9001",
            "3. low": "366.3001",
            "4. close": "367.4001",
            "5. volume": "18472874"
        },
        "2009-08-28": {
            "1. open": "376.9001",
            "2. high": "379.9001",
            "3. low": "375.1001",
            "4. close": "375.9001",
            "5. volume": "20491566"
        },
        "2009-08-27": {
            "1. open": "372.7001",
            "2. high": "377.3001",
            "3. low": "370.3001",
            "4. close": "375.2001",
            "5. volume": "16753417"
        },
        "2009-08-26": {
            "1. open": "371.0001",
            "2. high": "373.0001",
            "3. low": "369.0001",
            "4. close": "371.9001",
            "5. volume": "15890506"
        },
        "2009-08-25": {
            "1. open": "371.0001",
            "2. high": "374.9001",
            "3. low": "369.1001",
            "4. close": "369.8001",
            "5. volume": "18644775"
        },
        "2009-08-24": {
            "1. open": "371.5001",
            "2. high": "372.9001",
            "3. low": "365.8001",
            "4. close": "372.1001",
            "5. volume": "14435768"
        },
        "2009-08-21": {
            "1. open": "364.0001",
            "2. high": "371.7001",
            "3. low": "363.0001",
            "4. close": "369.6001",
            "5. volume": "21123207"
        },
        "2009-08-20": {
            "1. open": "365.5001",
            "2. high": "369.0001",
            "3. low": "363.8001",
            "4. close": "364.9001",
            "5. volume": "12944554"
        },
        "2009-08-19": {
            "1. open": "361.7001",
            "2. high": "364.8001",
            "3. low": "361.2001",
            "4. close": "363.3001",
            "5. volume": "11402863"
        },
        "2009-08-18": {
            "1. open": "367.2001",
            "2. high": "368.4001",
            "3. low": "361.9001",
            "4. close": "363.6001",
            "5. volume": "12013307"
        },
        "2009-08-17": {
            "1. open": "364.5001",
            "2. high": "367.0001",
            "3. low": "361.4001",
            "4. close": "365.3001",
            "5. volume": "8650616"
        },
        "2009-08-14": {
            "1. open": "371.1001",
            "2. high": "373.4001",
            "3. low": "363.4001",
            "4. close": "364.5001",
            "5. volume": "16446706"
        },
        "2009-08-13": {
            "1. open": "369.4001",
            "2. high": "374.2001",
            "3. low": "366.6001",
            "4. close": "371.9001",
            "5. volume": "14055082"
        },
        "2009-08-12": {
            "1. open": "368.9001",
            "2. high": "373.4001",
            "3. low": "364.7001",
            "4. close": "369.7001",
            "5. volume": "23497005"
        },
        "2009-08-11": {
            "1. open": "365.1001",
            "2. high": "367.3001",
            "3. low": "362.4001",
            "4. close": "364.6001",
            "5. volume": "14583928"
        },
        "2009-08-10": {
            "1. open": "370.6001",
            "2. high": "370.7001",
            "3. low": "365.0001",
            "4. close": "366.0001",
            "5. volume": "7958493"
        },
        "2009-08-07": {
            "1. open": "368.3001",
            "2. high": "371.5001",
            "3. low": "364.8001",
            "4. close": "370.2001",
            "5. volume": "10853926"
        },
        "2009-08-06": {
            "1. open": "371.2001",
            "2. high": "373.8001",
            "3. low": "367.0001",
            "4. close": "368.5001",
            "5. volume": "11527734"
        },
        "2009-08-05": {
            "1. open": "367.4001",
            "2. high": "374.4001",
            "3. low": "366.2001",
            "4. close": "370.6001",
            "5. volume": "13737210"
        },
        "2009-08-04": {
            "1. open": "364.1001",
            "2. high": "367.0001",
            "3. low": "362.2001",
            "4. close": "366.1001",
            "5. volume": "10686084"
        },
        "2009-08-03": {
            "1. open": "368.7001",
            "2. high": "368.7001",
            "3. low": "364.1001",
            "4. close": "364.7001",
            "5. volume": "14707685"
        },
        "2009-07-31": {
            "1. open": "374.5001",
            "2. high": "376.0001",
            "3. low": "366.5001",
            "4. close": "367.5001",
            "5. volume": "13808286"
        },
        "2009-07-30": {
            "1. open": "373.1001",
            "2. high": "375.5001",
            "3. low": "371.9001",
            "4. close": "375.0001",
            "5. volume": "15868006"
        },
        "2009-07-29": {
            "1. open": "370.1001",
            "2. high": "374.7001",
            "3. low": "369.0001",
            "4. close": "372.7001",
            "5. volume": "18540334"
        },
        "2009-07-28": {
            "1. open": "368.0001",
            "2. high": "370.2001",
            "3. low": "366.6001",
            "4. close": "369.9001",
            "5. volume": "6923400"
        },
        "2009-07-27": {
            "1. open": "368.3001",
            "2. high": "370.0001",
            "3. low": "361.8001",
            "4. close": "366.8001",
            "5. volume": "10085839"
        },
        "2009-07-24": {
            "1. open": "368.1001",
            "2. high": "370.1001",
            "3. low": "363.7001",
            "4. close": "368.4001",
            "5. volume": "13673807"
        },
        "2009-07-23": {
            "1. open": "373.8001",
            "2. high": "374.9001",
            "3. low": "367.0001",
            "4. close": "370.0001",
            "5. volume": "15693548"
        },
        "2009-07-22": {
            "1. open": "374.7001",
            "2. high": "376.3001",
            "3. low": "371.9001",
            "4. close": "374.5001",
            "5. volume": "11137094"
        },
        "2009-07-21": {
            "1. open": "376.0001",
            "2. high": "379.1001",
            "3. low": "373.3001",
            "4. close": "375.0001",
            "5. volume": "18162343"
        },
        "2009-07-20": {
            "1. open": "374.9001",
            "2. high": "375.0001",
            "3. low": "367.6001",
            "4. close": "370.0001",
            "5. volume": "12012763"
        },
        "2009-07-17": {
            "1. open": "369.4001",
            "2. high": "374.8001",
            "3. low": "367.8001",
            "4. close": "373.0001",
            "5. volume": "20865035"
        },
        "2009-07-16": {
            "1. open": "363.8001",
            "2. high": "368.8001",
            "3. low": "362.4001",
            "4. close": "367.5001",
            "5. volume": "10641384"
        },
        "2009-07-15": {
            "1. open": "359.6001",
            "2. high": "364.5001",
            "3. low": "358.0001",
            "4. close": "364.1001",
            "5. volume": "12543383"
        },
        "2009-07-14": {
            "1. open": "361.1001",
            "2. high": "364.0001",
            "3. low": "356.5001",
            "4. close": "359.5001",
            "5. volume": "13223066"
        },
        "2009-07-13": {
            "1. open": "359.0001",
            "2. high": "364.7001",
            "3. low": "355.3001",
            "4. close": "362.9001",
            "5. volume": "13929816"
        },
        "2009-07-10": {
            "1. open": "348.9001",
            "2. high": "360.4001",
            "3. low": "348.5001",
            "4. close": "357.4001",
            "5. volume": "18701766"
        },
        "2009-07-09": {
            "1. open": "351.0001",
            "2. high": "353.1001",
            "3. low": "347.6001",
            "4. close": "348.7001",
            "5. volume": "9469442"
        },
        "2009-07-08": {
            "1. open": "348.6001",
            "2. high": "352.9001",
            "3. low": "348.5001",
            "4. close": "349.2001",
            "5. volume": "10335092"
        },
        "2009-07-07": {
            "1. open": "350.3001",
            "2. high": "352.9001",
            "3. low": "347.4001",
            "4. close": "350.2001",
            "5. volume": "11032789"
        },
        "2009-07-06": {
            "1. open": "350.0001",
            "2. high": "350.8001",
            "3. low": "347.5001",
            "4. close": "348.5001",
            "5. volume": "17193579"
        },
        "2009-07-03": {
            "1. open": "351.7001",
            "2. high": "353.8001",
            "3. low": "348.1001",
            "4. close": "350.5001",
            "5. volume": "5703730"
        },
        "2009-07-02": {
            "1. open": "360.7001",
            "2. high": "361.8001",
            "3. low": "350.5001",
            "4. close": "350.5001",
            "5. volume": "11691960"
        },
        "2009-07-01": {
            "1. open": "355.4001",
            "2. high": "362.7001",
            "3. low": "353.5001",
            "4. close": "360.1001",
            "5. volume": "13156229"
        },
        "2009-06-30": {
            "1. open": "359.8001",
            "2. high": "359.8001",
            "3. low": "350.6001",
            "4. close": "353.6001",
            "5. volume": "22658015"
        },
        "2009-06-29": {
            "1. open": "353.1001",
            "2. high": "359.9001",
            "3. low": "353.1001",
            "4. close": "358.0001",
            "5. volume": "10188455"
        },
        "2009-06-26": {
            "1. open": "360.0001",
            "2. high": "362.1001",
            "3. low": "353.1001",
            "4. close": "354.9001",
            "5. volume": "10935818"
        },
        "2009-06-25": {
            "1. open": "355.7001",
            "2. high": "359.4001",
            "3. low": "355.0001",
            "4. close": "358.9001",
            "5. volume": "10595587"
        },
        "2009-06-24": {
            "1. open": "362.4001",
            "2. high": "364.4001",
            "3. low": "354.8001",
            "4. close": "357.3001",
            "5. volume": "19099099"
        },
        "2009-06-23": {
            "1. open": "356.5001",
            "2. high": "363.2001",
            "3. low": "355.0001",
            "4. close": "362.6001",
            "5. volume": "15981342"
        },
        "2009-06-22": {
            "1. open": "359.8001",
            "2. high": "359.8001",
            "3. low": "354.5001",
            "4. close": "356.5001",
            "5. volume": "16911643"
        },
        "2009-06-19": {
            "1. open": "355.3001",
            "2. high": "362.3001",
            "3. low": "352.1001",
            "4. close": "359.7001",
            "5. volume": "28203252"
        },
        "2009-06-18": {
            "1. open": "358.0001",
            "2. high": "358.3001",
            "3. low": "349.7001",
            "4. close": "355.5001",
            "5. volume": "14419055"
        },
        "2009-06-17": {
            "1. open": "355.0001",
            "2. high": "358.7001",
            "3. low": "352.1001",
            "4. close": "355.8001",
            "5. volume": "23019846"
        },
        "2009-06-16": {
            "1. open": "358.0001",
            "2. high": "366.3001",
            "3. low": "354.9001",
            "4. close": "361.6001",
            "5. volume": "22512570"
        },
        "2009-06-15": {
            "1. open": "361.4001",
            "2. high": "363.7001",
            "3. low": "353.5001",
            "4. close": "356.1001",
            "5. volume": "17163943"
        },
        "2009-06-12": {
            "1. open": "361.4001",
            "2. high": "365.6001",
            "3. low": "361.2001",
            "4. close": "364.5001",
            "5. volume": "12451994"
        },
        "2009-06-11": {
            "1. open": "357.3001",
            "2. high": "365.9001",
            "3. low": "355.2001",
            "4. close": "363.3001",
            "5. volume": "16083098"
        },
        "2009-06-10": {
            "1. open": "362.3001",
            "2. high": "366.4001",
            "3. low": "356.1001",
            "4. close": "357.6001",
            "5. volume": "14969878"
        },
        "2009-06-09": {
            "1. open": "360.0001",
            "2. high": "366.1001",
            "3. low": "358.0001",
            "4. close": "360.5001",
            "5. volume": "10074305"
        },
        "2009-06-08": {
            "1. open": "362.1001",
            "2. high": "363.4001",
            "3. low": "355.7001",
            "4. close": "361.5001",
            "5. volume": "8640953"
        },
        "2009-06-05": {
            "1. open": "364.7001",
            "2. high": "369.0001",
            "3. low": "361.6001",
            "4. close": "363.5001",
            "5. volume": "14702428"
        },
        "2009-06-04": {
            "1. open": "354.5001",
            "2. high": "363.5001",
            "3. low": "352.7001",
            "4. close": "360.8001",
            "5. volume": "15373179"
        },
        "2009-06-03": {
            "1. open": "354.2001",
            "2. high": "358.6001",
            "3. low": "351.2001",
            "4. close": "353.3001",
            "5. volume": "14571218"
        },
        "2009-06-02": {
            "1. open": "360.5001",
            "2. high": "361.1001",
            "3. low": "351.2001",
            "4. close": "352.4001",
            "5. volume": "19473894"
        },
        "2009-06-01": {
            "1. open": "369.1001",
            "2. high": "369.2001",
            "3. low": "357.3001",
            "4. close": "359.3001",
            "5. volume": "16709593"
        },
        "2009-05-29": {
            "1. open": "372.1001",
            "2. high": "374.3001",
            "3. low": "364.0001",
            "4. close": "364.9001",
            "5. volume": "18797742"
        },
        "2009-05-28": {
            "1. open": "369.0001",
            "2. high": "371.5001",
            "3. low": "364.7001",
            "4. close": "368.4001",
            "5. volume": "18576162"
        },
        "2009-05-27": {
            "1. open": "362.8001",
            "2. high": "375.6001",
            "3. low": "361.4001",
            "4. close": "373.6001",
            "5. volume": "24569899"
        },
        "2009-05-26": {
            "1. open": "349.1001",
            "2. high": "367.7001",
            "3. low": "347.3001",
            "4. close": "363.3001",
            "5. volume": "21399491"
        },
        "2009-05-22": {
            "1. open": "347.1001",
            "2. high": "354.0001",
            "3. low": "345.0001",
            "4. close": "350.9001",
            "5. volume": "28304903"
        },
        "2009-05-21": {
            "1. open": "354.4001",
            "2. high": "356.4001",
            "3. low": "345.7001",
            "4. close": "348.3001",
            "5. volume": "12946899"
        },
        "2009-05-20": {
            "1. open": "355.5001",
            "2. high": "359.0001",
            "3. low": "353.4001",
            "4. close": "356.1001",
            "5. volume": "28079052"
        },
        "2009-05-19": {
            "1. open": "357.5001",
            "2. high": "359.8001",
            "3. low": "351.1001",
            "4. close": "355.8001",
            "5. volume": "16046000"
        },
        "2009-05-18": {
            "1. open": "354.9001",
            "2. high": "362.0001",
            "3. low": "351.8001",
            "4. close": "359.8001",
            "5. volume": "13298223"
        },
        "2009-05-15": {
            "1. open": "358.1001",
            "2. high": "358.1001",
            "3. low": "350.8001",
            "4. close": "355.4001",
            "5. volume": "27094097"
        },
        "2009-05-14": {
            "1. open": "353.5001",
            "2. high": "356.3001",
            "3. low": "350.4001",
            "4. close": "355.0001",
            "5. volume": "18132706"
        },
        "2009-05-13": {
            "1. open": "355.2001",
            "2. high": "357.4001",
            "3. low": "350.4001",
            "4. close": "352.9001",
            "5. volume": "50534666"
        },
        "2009-05-12": {
            "1. open": "339.9001",
            "2. high": "355.0001",
            "3. low": "339.4001",
            "4. close": "352.5001",
            "5. volume": "32519121"
        },
        "2009-05-11": {
            "1. open": "349.0001",
            "2. high": "349.1001",
            "3. low": "337.9001",
            "4. close": "340.0001",
            "5. volume": "27335235"
        },
        "2009-05-08": {
            "1. open": "349.8001",
            "2. high": "352.4001",
            "3. low": "347.2001",
            "4. close": "347.9001",
            "5. volume": "18282012"
        },
        "2009-05-07": {
            "1. open": "346.9001",
            "2. high": "353.8001",
            "3. low": "341.8001",
            "4. close": "345.0001",
            "5. volume": "24534247"
        },
        "2009-05-06": {
            "1. open": "336.7001",
            "2. high": "348.3001",
            "3. low": "336.7001",
            "4. close": "345.1001",
            "5. volume": "19965002"
        },
        "2009-05-05": {
            "1. open": "342.5001",
            "2. high": "345.6001",
            "3. low": "333.7001",
            "4. close": "338.4001",
            "5. volume": "29401130"
        },
        "2009-05-01": {
            "1. open": "336.8001",
            "2. high": "341.6001",
            "3. low": "334.2001",
            "4. close": "340.5001",
            "5. volume": "21795098"
        },
        "2009-04-30": {
            "1. open": "346.9001",
            "2. high": "346.9001",
            "3. low": "335.1001",
            "4. close": "337.2001",
            "5. volume": "20377535"
        },
        "2009-04-29": {
            "1. open": "342.0001",
            "2. high": "343.7001",
            "3. low": "336.3001",
            "4. close": "343.0001",
            "5. volume": "30706734"
        },
        "2009-04-28": {
            "1. open": "352.2001",
            "2. high": "353.1001",
            "3. low": "346.4001",
            "4. close": "347.9001",
            "5. volume": "24629993"
        },
        "2009-04-27": {
            "1. open": "352.0001",
            "2. high": "357.1001",
            "3. low": "350.5001",
            "4. close": "354.1001",
            "5. volume": "16742419"
        },
        "2009-04-24": {
            "1. open": "360.0001",
            "2. high": "360.0001",
            "3. low": "350.9001",
            "4. close": "355.4001",
            "5. volume": "23774030"
        },
        "2009-04-23": {
            "1. open": "347.0001",
            "2. high": "360.8001",
            "3. low": "346.4001",
            "4. close": "357.0001",
            "5. volume": "21744934"
        },
        "2009-04-22": {
            "1. open": "347.6001",
            "2. high": "353.1001",
            "3. low": "346.6001",
            "4. close": "351.3001",
            "5. volume": "26795013"
        },
        "2009-04-21": {
            "1. open": "338.0001",
            "2. high": "353.3001",
            "3. low": "336.5001",
            "4. close": "348.3001",
            "5. volume": "45609424"
        },
        "2009-04-20": {
            "1. open": "330.0001",
            "2. high": "338.2001",
            "3. low": "329.0001",
            "4. close": "332.1001",
            "5. volume": "18970676"
        },
        "2009-04-17": {
            "1. open": "339.9001",
            "2. high": "342.7001",
            "3. low": "329.1001",
            "4. close": "329.9001",
            "5. volume": "27160620"
        },
        "2009-04-16": {
            "1. open": "329.1001",
            "2. high": "334.0001",
            "3. low": "325.1001",
            "4. close": "330.0001",
            "5. volume": "15126800"
        },
        "2009-04-15": {
            "1. open": "321.0001",
            "2. high": "330.8001",
            "3. low": "321.0001",
            "4. close": "329.2001",
            "5. volume": "13884115"
        },
        "2009-04-14": {
            "1. open": "333.2001",
            "2. high": "333.2001",
            "3. low": "321.0001",
            "4. close": "323.5001",
            "5. volume": "17905550"
        },
        "2009-04-09": {
            "1. open": "332.9001",
            "2. high": "336.9001",
            "3. low": "328.5001",
            "4. close": "331.5001",
            "5. volume": "15161215"
        },
        "2009-04-08": {
            "1. open": "329.0001",
            "2. high": "337.6001",
            "3. low": "327.7001",
            "4. close": "334.6001",
            "5. volume": "17275433"
        },
        "2009-04-07": {
            "1. open": "330.4001",
            "2. high": "334.3001",
            "3. low": "324.2001",
            "4. close": "329.2001",
            "5. volume": "13673372"
        },
        "2009-04-06": {
            "1. open": "337.9001",
            "2. high": "342.0001",
            "3. low": "325.6001",
            "4. close": "327.0001",
            "5. volume": "18389656"
        },
        "2009-04-03": {
            "1. open": "347.2001",
            "2. high": "348.4001",
            "3. low": "329.7001",
            "4. close": "332.6001",
            "5. volume": "24415889"
        },
        "2009-04-02": {
            "1. open": "342.0001",
            "2. high": "351.1001",
            "3. low": "337.3001",
            "4. close": "348.7001",
            "5. volume": "32130007"
        },
        "2009-04-01": {
            "1. open": "331.1001",
            "2. high": "334.6001",
            "3. low": "326.5001",
            "4. close": "333.3001",
            "5. volume": "19640000"
        },
        "2009-03-31": {
            "1. open": "321.0001",
            "2. high": "334.2001",
            "3. low": "320.1001",
            "4. close": "333.4001",
            "5. volume": "28306263"
        },
        "2009-03-30": {
            "1. open": "317.0001",
            "2. high": "324.0001",
            "3. low": "311.8001",
            "4. close": "315.6001",
            "5. volume": "18629569"
        },
        "2009-03-27": {
            "1. open": "330.0001",
            "2. high": "331.4001",
            "3. low": "315.7001",
            "4. close": "317.5001",
            "5. volume": "21836236"
        },
        "2009-03-26": {
            "1. open": "331.8001",
            "2. high": "334.4001",
            "3. low": "324.5001",
            "4. close": "331.1001",
            "5. volume": "13316404"
        },
        "2009-03-25": {
            "1. open": "329.7001",
            "2. high": "337.2001",
            "3. low": "329.7001",
            "4. close": "332.8001",
            "5. volume": "13153883"
        },
        "2009-03-24": {
            "1. open": "328.0001",
            "2. high": "336.7001",
            "3. low": "327.0001",
            "4. close": "329.6001",
            "5. volume": "18840571"
        },
        "2009-03-23": {
            "1. open": "324.0001",
            "2. high": "329.6001",
            "3. low": "321.4001",
            "4. close": "325.4001",
            "5. volume": "17330822"
        },
        "2009-03-20": {
            "1. open": "327.2001",
            "2. high": "329.7001",
            "3. low": "319.3001",
            "4. close": "322.3001",
            "5. volume": "32556732"
        },
        "2009-03-19": {
            "1. open": "341.2001",
            "2. high": "341.2001",
            "3. low": "325.0001",
            "4. close": "328.9001",
            "5. volume": "23298389"
        },
        "2009-03-18": {
            "1. open": "342.7001",
            "2. high": "348.6001",
            "3. low": "332.8001",
            "4. close": "338.1001",
            "5. volume": "16328032"
        },
        "2009-03-17": {
            "1. open": "336.1001",
            "2. high": "343.3001",
            "3. low": "332.4001",
            "4. close": "342.4001",
            "5. volume": "15389829"
        },
        "2009-03-16": {
            "1. open": "330.0001",
            "2. high": "337.5001",
            "3. low": "330.0001",
            "4. close": "336.7001",
            "5. volume": "14688643"
        },
        "2009-03-13": {
            "1. open": "322.7001",
            "2. high": "331.7001",
            "3. low": "322.4001",
            "4. close": "327.9001",
            "5. volume": "18563948"
        },
        "2009-03-12": {
            "1. open": "316.3001",
            "2. high": "324.8001",
            "3. low": "310.1001",
            "4. close": "321.8001",
            "5. volume": "20589617"
        },
        "2009-03-11": {
            "1. open": "314.9001",
            "2. high": "323.3001",
            "3. low": "312.9001",
            "4. close": "315.4001",
            "5. volume": "20340666"
        },
        "2009-03-10": {
            "1. open": "304.6001",
            "2. high": "315.0001",
            "3. low": "302.1001",
            "4. close": "314.0001",
            "5. volume": "19147297"
        },
        "2009-03-09": {
            "1. open": "311.0001",
            "2. high": "311.0001",
            "3. low": "301.4001",
            "4. close": "306.2001",
            "5. volume": "22423850"
        },
        "2009-03-06": {
            "1. open": "305.0001",
            "2. high": "311.4001",
            "3. low": "305.0001",
            "4. close": "308.0001",
            "5. volume": "17973287"
        },
        "2009-03-05": {
            "1. open": "309.1001",
            "2. high": "313.9001",
            "3. low": "305.0001",
            "4. close": "306.2001",
            "5. volume": "18034787"
        },
        "2009-03-04": {
            "1. open": "310.5001",
            "2. high": "315.5001",
            "3. low": "304.9001",
            "4. close": "311.3001",
            "5. volume": "20973301"
        },
        "2009-03-03": {
            "1. open": "320.6001",
            "2. high": "323.6001",
            "3. low": "307.0001",
            "4. close": "309.9001",
            "5. volume": "22113878"
        },
        "2009-03-02": {
            "1. open": "328.8001",
            "2. high": "331.5001",
            "3. low": "320.2001",
            "4. close": "321.9001",
            "5. volume": "18322835"
        },
        "2009-02-27": {
            "1. open": "336.6001",
            "2. high": "338.5001",
            "3. low": "329.5001",
            "4. close": "333.2001",
            "5. volume": "20797740"
        },
        "2009-02-26": {
            "1. open": "332.0001",
            "2. high": "343.8001",
            "3. low": "332.0001",
            "4. close": "338.2001",
            "5. volume": "20021616"
        },
        "2009-02-25": {
            "1. open": "333.0001",
            "2. high": "334.5001",
            "3. low": "325.2001",
            "4. close": "331.5001",
            "5. volume": "17900750"
        },
        "2009-02-24": {
            "1. open": "333.1001",
            "2. high": "336.0001",
            "3. low": "327.0001",
            "4. close": "331.8001",
            "5. volume": "17487501"
        },
        "2009-02-23": {
            "1. open": "344.9001",
            "2. high": "348.0001",
            "3. low": "335.4001",
            "4. close": "337.5001",
            "5. volume": "19623793"
        },
        "2009-02-20": {
            "1. open": "350.0001",
            "2. high": "351.5001",
            "3. low": "339.3001",
            "4. close": "344.7001",
            "5. volume": "23596438"
        },
        "2009-02-19": {
            "1. open": "344.5001",
            "2. high": "357.9001",
            "3. low": "343.5001",
            "4. close": "352.0001",
            "5. volume": "19213487"
        },
        "2009-02-18": {
            "1. open": "347.0001",
            "2. high": "348.7001",
            "3. low": "338.0001",
            "4. close": "342.3001",
            "5. volume": "20540197"
        },
        "2009-02-17": {
            "1. open": "351.7001",
            "2. high": "354.0001",
            "3. low": "341.5001",
            "4. close": "345.8001",
            "5. volume": "21711097"
        },
        "2009-02-16": {
            "1. open": "357.5001",
            "2. high": "359.0001",
            "3. low": "351.5001",
            "4. close": "353.5001",
            "5. volume": "11140536"
        },
        "2009-02-13": {
            "1. open": "361.4001",
            "2. high": "362.0001",
            "3. low": "356.8001",
            "4. close": "358.7001",
            "5. volume": "14242433"
        },
        "2009-02-12": {
            "1. open": "355.0001",
            "2. high": "360.7001",
            "3. low": "350.4001",
            "4. close": "358.4001",
            "5. volume": "16839231"
        },
        "2009-02-11": {
            "1. open": "362.6001",
            "2. high": "365.0001",
            "3. low": "353.5001",
            "4. close": "358.6001",
            "5. volume": "16278469"
        },
        "2009-02-10": {
            "1. open": "365.0001",
            "2. high": "369.4001",
            "3. low": "361.0001",
            "4. close": "362.5001",
            "5. volume": "10661042"
        },
        "2009-02-09": {
            "1. open": "369.3001",
            "2. high": "371.8001",
            "3. low": "365.0001",
            "4. close": "366.2001",
            "5. volume": "17789489"
        },
        "2009-02-06": {
            "1. open": "365.8001",
            "2. high": "375.5001",
            "3. low": "361.6001",
            "4. close": "373.2001",
            "5. volume": "23645259"
        },
        "2009-02-05": {
            "1. open": "362.8001",
            "2. high": "370.0001",
            "3. low": "357.1001",
            "4. close": "365.3001",
            "5. volume": "20310263"
        },
        "2009-02-04": {
            "1. open": "362.1001",
            "2. high": "368.9001",
            "3. low": "358.8001",
            "4. close": "365.8001",
            "5. volume": "17391895"
        },
        "2009-02-03": {
            "1. open": "347.0001",
            "2. high": "361.5001",
            "3. low": "346.8001",
            "4. close": "360.8001",
            "5. volume": "21195902"
        },
        "2009-02-02": {
            "1. open": "358.4001",
            "2. high": "359.9001",
            "3. low": "345.3001",
            "4. close": "347.4001",
            "5. volume": "11514921"
        },
        "2009-01-30": {
            "1. open": "361.4001",
            "2. high": "370.0001",
            "3. low": "352.5001",
            "4. close": "358.2001",
            "5. volume": "20483236"
        },
        "2009-01-29": {
            "1. open": "363.0001",
            "2. high": "363.7001",
            "3. low": "352.1001",
            "4. close": "361.4001",
            "5. volume": "28540857"
        },
        "2009-01-28": {
            "1. open": "361.3001",
            "2. high": "364.9001",
            "3. low": "359.4001",
            "4. close": "361.9001",
            "5. volume": "16287453"
        },
        "2009-01-27": {
            "1. open": "360.6001",
            "2. high": "361.8001",
            "3. low": "356.2001",
            "4. close": "359.4001",
            "5. volume": "11973320"
        },
        "2009-01-26": {
            "1. open": "353.4001",
            "2. high": "361.4001",
            "3. low": "351.4001",
            "4. close": "360.6001",
            "5. volume": "9418971"
        },
        "2009-01-23": {
            "1. open": "348.8001",
            "2. high": "357.9001",
            "3. low": "345.6001",
            "4. close": "356.5001",
            "5. volume": "16952647"
        },
        "2009-01-22": {
            "1. open": "354.9001",
            "2. high": "356.9001",
            "3. low": "345.5001",
            "4. close": "349.9001",
            "5. volume": "17807300"
        },
        "2009-01-21": {
            "1. open": "348.0001",
            "2. high": "359.5001",
            "3. low": "348.0001",
            "4. close": "351.3001",
            "5. volume": "25486423"
        },
        "2009-01-20": {
            "1. open": "350.2001",
            "2. high": "355.0001",
            "3. low": "343.0001",
            "4. close": "350.7001",
            "5. volume": "18283368"
        },
        "2009-01-19": {
            "1. open": "349.1001",
            "2. high": "356.8001",
            "3. low": "347.7001",
            "4. close": "353.4001",
            "5. volume": "13274427"
        },
        "2009-01-16": {
            "1. open": "350.0001",
            "2. high": "351.7001",
            "3. low": "344.8001",
            "4. close": "344.8001",
            "5. volume": "15099327"
        },
        "2009-01-15": {
            "1. open": "344.8001",
            "2. high": "349.9001",
            "3. low": "337.5001",
            "4. close": "344.5001",
            "5. volume": "23697815"
        },
        "2009-01-14": {
            "1. open": "355.0001",
            "2. high": "357.0001",
            "3. low": "341.0001",
            "4. close": "346.6001",
            "5. volume": "20231639"
        },
        "2009-01-13": {
            "1. open": "357.7001",
            "2. high": "361.7001",
            "3. low": "348.4001",
            "4. close": "351.6001",
            "5. volume": "30983990"
        },
        "2009-01-12": {
            "1. open": "360.7001",
            "2. high": "362.8001",
            "3. low": "347.6001",
            "4. close": "350.3001",
            "5. volume": "21364951"
        },
        "2009-01-09": {
            "1. open": "360.0001",
            "2. high": "368.0001",
            "3. low": "359.0001",
            "4. close": "363.1001",
            "5. volume": "12018368"
        },
        "2009-01-08": {
            "1. open": "360.7001",
            "2. high": "362.6001",
            "3. low": "345.0001",
            "4. close": "361.1001",
            "5. volume": "20578850"
        },
        "2009-01-07": {
            "1. open": "357.3001",
            "2. high": "364.1001",
            "3. low": "352.1001",
            "4. close": "360.3001",
            "5. volume": "14794110"
        },
        "2009-01-06": {
            "1. open": "359.5001",
            "2. high": "365.0001",
            "3. low": "350.3001",
            "4. close": "355.4001",
            "5. volume": "18427993"
        },
        "2009-01-05": {
            "1. open": "369.9001",
            "2. high": "369.9001",
            "3. low": "358.4001",
            "4. close": "360.7001",
            "5. volume": "12363739"
        },
        "2009-01-02": {
            "1. open": "360.0001",
            "2. high": "365.2001",
            "3. low": "357.6001",
            "4. close": "365.2001",
            "5. volume": "7409989"
        },
        "2008-12-31": {
            "1. open": "361.9001",
            "2. high": "365.0001",
            "3. low": "356.2001",
            "4. close": "360.0001",
            "5. volume": "4049929"
        },
        "2008-12-30": {
            "1. open": "349.9001",
            "2. high": "360.9001",
            "3. low": "346.5001",
            "4. close": "356.5001",
            "5. volume": "8734869"
        },
        "2008-12-29": {
            "1. open": "344.5001",
            "2. high": "349.1001",
            "3. low": "338.2001",
            "4. close": "347.0001",
            "5. volume": "7248607"
        },
        "2008-12-24": {
            "1. open": "342.0001",
            "2. high": "349.7001",
            "3. low": "340.4001",
            "4. close": "340.4001",
            "5. volume": "3130610"
        },
        "2008-12-23": {
            "1. open": "349.0001",
            "2. high": "353.3001",
            "3. low": "343.6001",
            "4. close": "345.3001",
            "5. volume": "11424384"
        },
        "2008-12-22": {
            "1. open": "354.2001",
            "2. high": "361.5001",
            "3. low": "345.5001",
            "4. close": "351.7001",
            "5. volume": "22033999"
        },
        "2008-12-19": {
            "1. open": "341.0001",
            "2. high": "362.5001",
            "3. low": "340.1001",
            "4. close": "358.4001",
            "5. volume": "36938341"
        },
        "2008-12-18": {
            "1. open": "327.6001",
            "2. high": "348.3001",
            "3. low": "326.1001",
            "4. close": "343.0001",
            "5. volume": "28254547"
        },
        "2008-12-17": {
            "1. open": "334.2001",
            "2. high": "335.4001",
            "3. low": "326.0001",
            "4. close": "330.5001",
            "5. volume": "21514367"
        },
        "2008-12-16": {
            "1. open": "333.5001",
            "2. high": "333.5001",
            "3. low": "323.2001",
            "4. close": "328.3001",
            "5. volume": "19493482"
        },
        "2008-12-15": {
            "1. open": "335.0001",
            "2. high": "335.0001",
            "3. low": "321.0001",
            "4. close": "327.0001",
            "5. volume": "15136046"
        },
        "2008-12-12": {
            "1. open": "319.5001",
            "2. high": "334.5001",
            "3. low": "317.9001",
            "4. close": "329.7001",
            "5. volume": "18633753"
        },
        "2008-12-11": {
            "1. open": "331.5001",
            "2. high": "337.8001",
            "3. low": "324.7001",
            "4. close": "327.7001",
            "5. volume": "23274286"
        },
        "2008-12-10": {
            "1. open": "338.6001",
            "2. high": "339.5001",
            "3. low": "325.8001",
            "4. close": "334.3001",
            "5. volume": "17652533"
        },
        "2008-12-09": {
            "1. open": "325.2001",
            "2. high": "340.7001",
            "3. low": "322.7001",
            "4. close": "335.6001",
            "5. volume": "22700710"
        },
        "2008-12-08": {
            "1. open": "336.0001",
            "2. high": "340.0001",
            "3. low": "328.8001",
            "4. close": "329.5001",
            "5. volume": "22488602"
        },
        "2008-12-05": {
            "1. open": "324.3001",
            "2. high": "339.1001",
            "3. low": "318.1001",
            "4. close": "324.9001",
            "5. volume": "29269682"
        },
        "2008-12-04": {
            "1. open": "337.1001",
            "2. high": "339.0001",
            "3. low": "324.0001",
            "4. close": "326.0001",
            "5. volume": "32785448"
        },
        "2008-12-03": {
            "1. open": "325.4001",
            "2. high": "339.2001",
            "3. low": "318.0001",
            "4. close": "334.9001",
            "5. volume": "37344584"
        },
        "2008-12-02": {
            "1. open": "299.0001",
            "2. high": "326.4001",
            "3. low": "299.0001",
            "4. close": "325.4001",
            "5. volume": "67441616"
        },
        "2008-12-01": {
            "1. open": "300.0001",
            "2. high": "300.0001",
            "3. low": "286.1001",
            "4. close": "288.0001",
            "5. volume": "35409464"
        },
        "2008-11-28": {
            "1. open": "304.0001",
            "2. high": "304.0001",
            "3. low": "285.8001",
            "4. close": "295.3001",
            "5. volume": "32688605"
        },
        "2008-11-27": {
            "1. open": "292.6001",
            "2. high": "303.5001",
            "3. low": "291.5001",
            "4. close": "301.6001",
            "5. volume": "25125016"
        },
        "2008-11-26": {
            "1. open": "302.6001",
            "2. high": "303.0001",
            "3. low": "288.9001",
            "4. close": "290.4001",
            "5. volume": "25147880"
        },
        "2008-11-25": {
            "1. open": "294.2001",
            "2. high": "310.5001",
            "3. low": "292.9001",
            "4. close": "301.4001",
            "5. volume": "31224703"
        },
        "2008-11-24": {
            "1. open": "289.0001",
            "2. high": "300.0001",
            "3. low": "287.1001",
            "4. close": "299.8001",
            "5. volume": "43560084"
        },
        "2008-11-21": {
            "1. open": "297.1001",
            "2. high": "299.4001",
            "3. low": "283.8001",
            "4. close": "285.9001",
            "5. volume": "42235196"
        },
        "2008-11-20": {
            "1. open": "300.9001",
            "2. high": "308.6001",
            "3. low": "293.0001",
            "4. close": "296.3001",
            "5. volume": "40004036"
        },
        "2008-11-19": {
            "1. open": "319.9001",
            "2. high": "322.7001",
            "3. low": "307.0001",
            "4. close": "307.2001",
            "5. volume": "27868312"
        },
        "2008-11-18": {
            "1. open": "311.0001",
            "2. high": "318.0001",
            "3. low": "304.0001",
            "4. close": "316.7001",
            "5. volume": "26508798"
        },
        "2008-11-17": {
            "1. open": "324.0001",
            "2. high": "329.5001",
            "3. low": "307.1001",
            "4. close": "308.7001",
            "5. volume": "32754798"
        },
        "2008-11-14": {
            "1. open": "335.1001",
            "2. high": "338.0001",
            "3. low": "322.3001",
            "4. close": "330.6001",
            "5. volume": "26090306"
        },
        "2008-11-13": {
            "1. open": "315.9001",
            "2. high": "332.4001",
            "3. low": "312.5001",
            "4. close": "329.1001",
            "5. volume": "38637078"
        },
        "2008-11-12": {
            "1. open": "333.0001",
            "2. high": "335.3001",
            "3. low": "313.1001",
            "4. close": "322.3001",
            "5. volume": "32958023"
        },
        "2008-11-11": {
            "1. open": "319.5001",
            "2. high": "336.5001",
            "3. low": "316.0001",
            "4. close": "331.6001",
            "5. volume": "42738217"
        },
        "2008-11-10": {
            "1. open": "350.1001",
            "2. high": "359.6001",
            "3. low": "321.9001",
            "4. close": "323.0001",
            "5. volume": "31347997"
        },
        "2008-11-07": {
            "1. open": "342.0001",
            "2. high": "345.6001",
            "3. low": "336.0001",
            "4. close": "343.2001",
            "5. volume": "23861638"
        },
        "2008-11-06": {
            "1. open": "335.6001",
            "2. high": "347.3001",
            "3. low": "328.0001",
            "4. close": "339.8001",
            "5. volume": "23317122"
        },
        "2008-11-05": {
            "1. open": "343.0001",
            "2. high": "347.2001",
            "3. low": "336.0001",
            "4. close": "341.0001",
            "5. volume": "21760629"
        },
        "2008-11-04": {
            "1. open": "332.7001",
            "2. high": "342.0001",
            "3. low": "326.7001",
            "4. close": "341.1001",
            "5. volume": "40072437"
        },
        "2008-11-03": {
            "1. open": "345.0001",
            "2. high": "345.0001",
            "3. low": "326.0001",
            "4. close": "332.7001",
            "5. volume": "28193171"
        },
        "2008-10-31": {
            "1. open": "318.0001",
            "2. high": "342.8001",
            "3. low": "318.0001",
            "4. close": "339.4001",
            "5. volume": "30441545"
        },
        "2008-10-30": {
            "1. open": "335.0001",
            "2. high": "346.5001",
            "3. low": "318.1001",
            "4. close": "326.0001",
            "5. volume": "27812756"
        },
        "2008-10-29": {
            "1. open": "328.0001",
            "2. high": "334.6001",
            "3. low": "314.0001",
            "4. close": "332.3001",
            "5. volume": "43625262"
        },
        "2008-10-28": {
            "1. open": "343.3001",
            "2. high": "343.4001",
            "3. low": "312.1001",
            "4. close": "318.6001",
            "5. volume": "37949312"
        },
        "2008-10-27": {
            "1. open": "314.0001",
            "2. high": "335.9001",
            "3. low": "303.0001",
            "4. close": "333.6001",
            "5. volume": "30980817"
        },
        "2008-10-24": {
            "1. open": "315.1001",
            "2. high": "323.7001",
            "3. low": "300.8001",
            "4. close": "318.0001",
            "5. volume": "33309859"
        },
        "2008-10-23": {
            "1. open": "325.0001",
            "2. high": "327.9001",
            "3. low": "314.1001",
            "4. close": "326.6001",
            "5. volume": "25388748"
        },
        "2008-10-22": {
            "1. open": "332.8001",
            "2. high": "335.7001",
            "3. low": "318.4001",
            "4. close": "321.7001",
            "5. volume": "26720652"
        },
        "2008-10-21": {
            "1. open": "347.0001",
            "2. high": "350.0001",
            "3. low": "327.0001",
            "4. close": "337.8001",
            "5. volume": "26701288"
        },
        "2008-10-20": {
            "1. open": "348.6001",
            "2. high": "354.0001",
            "3. low": "331.5001",
            "4. close": "337.0001",
            "5. volume": "19980602"
        },
        "2008-10-17": {
            "1. open": "328.9001",
            "2. high": "339.1001",
            "3. low": "316.1001",
            "4. close": "338.5001",
            "5. volume": "48359576"
        },
        "2008-10-16": {
            "1. open": "320.1001",
            "2. high": "326.8001",
            "3. low": "311.0001",
            "4. close": "317.9001",
            "5. volume": "60703183"
        },
        "2008-10-15": {
            "1. open": "353.3001",
            "2. high": "359.8001",
            "3. low": "333.0001",
            "4. close": "335.0001",
            "5. volume": "41583942"
        },
        "2008-10-14": {
            "1. open": "375.0001",
            "2. high": "380.0001",
            "3. low": "344.7001",
            "4. close": "357.9001",
            "5. volume": "50029276"
        },
        "2008-10-13": {
            "1. open": "353.0001",
            "2. high": "360.4001",
            "3. low": "336.6001",
            "4. close": "356.4001",
            "5. volume": "44527599"
        },
        "2008-10-10": {
            "1. open": "330.8001",
            "2. high": "358.0001",
            "3. low": "330.0001",
            "4. close": "332.7001",
            "5. volume": "56298630"
        },
        "2008-10-09": {
            "1. open": "383.5001",
            "2. high": "389.7001",
            "3. low": "365.5001",
            "4. close": "366.6001",
            "5. volume": "39756993"
        },
        "2008-10-08": {
            "1. open": "380.0001",
            "2. high": "399.9001",
            "3. low": "368.0001",
            "4. close": "381.1001",
            "5. volume": "57651405"
        },
        "2008-10-07": {
            "1. open": "403.8001",
            "2. high": "411.0001",
            "3. low": "385.4001",
            "4. close": "396.8001",
            "5. volume": "43816709"
        },
        "2008-10-06": {
            "1. open": "401.1001",
            "2. high": "415.4001",
            "3. low": "397.7001",
            "4. close": "403.8001",
            "5. volume": "45277077"
        },
        "2008-10-03": {
            "1. open": "389.7001",
            "2. high": "419.0001",
            "3. low": "389.7001",
            "4. close": "415.7001",
            "5. volume": "50946213"
        },
        "2008-10-02": {
            "1. open": "398.0001",
            "2. high": "400.8001",
            "3. low": "389.0001",
            "4. close": "393.3001",
            "5. volume": "28430883"
        },
        "2008-10-01": {
            "1. open": "387.9001",
            "2. high": "398.0001",
            "3. low": "385.3001",
            "4. close": "394.5001",
            "5. volume": "37961579"
        },
        "2008-09-30": {
            "1. open": "369.0001",
            "2. high": "395.0001",
            "3. low": "364.1001",
            "4. close": "387.6001",
            "5. volume": "39822501"
        },
        "2008-09-29": {
            "1. open": "366.0001",
            "2. high": "382.0001",
            "3. low": "366.0001",
            "4. close": "369.9001",
            "5. volume": "35816333"
        },
        "2008-09-26": {
            "1. open": "366.0001",
            "2. high": "373.0001",
            "3. low": "366.0001",
            "4. close": "370.9001",
            "5. volume": "18206293"
        },
        "2008-09-25": {
            "1. open": "385.8001",
            "2. high": "385.8001",
            "3. low": "369.1001",
            "4. close": "373.0001",
            "5. volume": "27577934"
        },
        "2008-09-24": {
            "1. open": "383.0001",
            "2. high": "389.5001",
            "3. low": "378.0001",
            "4. close": "382.3001",
            "5. volume": "25061101"
        },
        "2008-09-23": {
            "1. open": "384.0001",
            "2. high": "389.8001",
            "3. low": "377.7001",
            "4. close": "383.1001",
            "5. volume": "23142451"
        },
        "2008-09-22": {
            "1. open": "385.0001",
            "2. high": "395.9001",
            "3. low": "385.0001",
            "4. close": "388.9001",
            "5. volume": "17008361"
        },
        "2008-09-19": {
            "1. open": "379.7001",
            "2. high": "404.6001",
            "3. low": "364.4001",
            "4. close": "394.3001",
            "5. volume": "69321575"
        },
        "2008-09-18": {
            "1. open": "380.2001",
            "2. high": "391.1001",
            "3. low": "371.4001",
            "4. close": "387.4001",
            "5. volume": "60391939"
        },
        "2008-09-17": {
            "1. open": "359.7001",
            "2. high": "373.8001",
            "3. low": "353.4001",
            "4. close": "372.8001",
            "5. volume": "42537827"
        },
        "2008-09-16": {
            "1. open": "362.0001",
            "2. high": "369.2001",
            "3. low": "355.0001",
            "4. close": "358.6001",
            "5. volume": "31497408"
        },
        "2008-09-15": {
            "1. open": "366.2001",
            "2. high": "371.9001",
            "3. low": "360.0001",
            "4. close": "367.6001",
            "5. volume": "24164543"
        },
        "2008-09-12": {
            "1. open": "376.5001",
            "2. high": "380.4001",
            "3. low": "363.9001",
            "4. close": "374.3001",
            "5. volume": "24754991"
        },
        "2008-09-11": {
            "1. open": "382.0001",
            "2. high": "382.0001",
            "3. low": "368.8001",
            "4. close": "374.4001",
            "5. volume": "20651877"
        },
        "2008-09-10": {
            "1. open": "383.5001",
            "2. high": "386.9001",
            "3. low": "374.0001",
            "4. close": "381.8001",
            "5. volume": "18984650"
        },
        "2008-09-09": {
            "1. open": "381.8001",
            "2. high": "391.2001",
            "3. low": "380.3001",
            "4. close": "383.5001",
            "5. volume": "27576101"
        },
        "2008-09-08": {
            "1. open": "379.9001",
            "2. high": "386.8001",
            "3. low": "378.3001",
            "4. close": "384.0001",
            "5. volume": "13262839"
        },
        "2008-09-05": {
            "1. open": "373.8001",
            "2. high": "378.8001",
            "3. low": "365.0001",
            "4. close": "369.2001",
            "5. volume": "30197851"
        },
        "2008-09-04": {
            "1. open": "386.6001",
            "2. high": "391.3001",
            "3. low": "374.6001",
            "4. close": "377.1001",
            "5. volume": "24067210"
        },
        "2008-09-03": {
            "1. open": "396.0001",
            "2. high": "396.0001",
            "3. low": "384.1001",
            "4. close": "388.0001",
            "5. volume": "17703998"
        },
        "2008-09-02": {
            "1. open": "387.4001",
            "2. high": "400.6001",
            "3. low": "387.4001",
            "4. close": "396.5001",
            "5. volume": "22914199"
        },
        "2008-09-01": {
            "1. open": "378.0001",
            "2. high": "390.7001",
            "3. low": "376.0001",
            "4. close": "388.8001",
            "5. volume": "11728592"
        },
        "2008-08-29": {
            "1. open": "384.8001",
            "2. high": "387.8001",
            "3. low": "380.0001",
            "4. close": "381.5001",
            "5. volume": "18251758"
        },
        "2008-08-28": {
            "1. open": "380.0001",
            "2. high": "384.9001",
            "3. low": "373.2001",
            "4. close": "383.5001",
            "5. volume": "16034222"
        },
        "2008-08-27": {
            "1. open": "382.4001",
            "2. high": "383.1001",
            "3. low": "377.0001",
            "4. close": "379.5001",
            "5. volume": "13357213"
        },
        "2008-08-26": {
            "1. open": "377.5001",
            "2. high": "386.8001",
            "3. low": "371.7001",
            "4. close": "385.0001",
            "5. volume": "16040854"
        },
        "2008-08-22": {
            "1. open": "374.9001",
            "2. high": "385.0001",
            "3. low": "365.4001",
            "4. close": "384.6001",
            "5. volume": "15875261"
        },
        "2008-08-21": {
            "1. open": "367.0001",
            "2. high": "373.9001",
            "3. low": "363.7001",
            "4. close": "371.4001",
            "5. volume": "15021035"
        },
        "2008-08-20": {
            "1. open": "378.0001",
            "2. high": "379.6001",
            "3. low": "368.0001",
            "4. close": "370.5001",
            "5. volume": "13960426"
        },
        "2008-08-19": {
            "1. open": "381.0001",
            "2. high": "382.7001",
            "3. low": "375.7001",
            "4. close": "378.2001",
            "5. volume": "20864371"
        },
        "2008-08-18": {
            "1. open": "384.4001",
            "2. high": "390.1001",
            "3. low": "380.5001",
            "4. close": "383.3001",
            "5. volume": "14519664"
        },
        "2008-08-15": {
            "1. open": "388.3001",
            "2. high": "392.4001",
            "3. low": "381.1001",
            "4. close": "388.1001",
            "5. volume": "14979384"
        },
        "2008-08-14": {
            "1. open": "379.8001",
            "2. high": "387.8001",
            "3. low": "373.0001",
            "4. close": "386.4001",
            "5. volume": "20078892"
        },
        "2008-08-13": {
            "1. open": "396.1001",
            "2. high": "397.0001",
            "3. low": "376.9001",
            "4. close": "376.9001",
            "5. volume": "23544695"
        },
        "2008-08-12": {
            "1. open": "394.6001",
            "2. high": "399.5001",
            "3. low": "389.5001",
            "4. close": "396.8001",
            "5. volume": "16423164"
        },
        "2008-08-11": {
            "1. open": "387.0001",
            "2. high": "394.2001",
            "3. low": "381.6001",
            "4. close": "394.1001",
            "5. volume": "13435188"
        },
        "2008-08-08": {
            "1. open": "375.0001",
            "2. high": "387.4001",
            "3. low": "375.0001",
            "4. close": "384.9001",
            "5. volume": "19704879"
        },
        "2008-08-07": {
            "1. open": "385.0001",
            "2. high": "390.9001",
            "3. low": "376.9001",
            "4. close": "377.9001",
            "5. volume": "15885801"
        },
        "2008-08-06": {
            "1. open": "387.0001",
            "2. high": "389.8001",
            "3. low": "380.0001",
            "4. close": "387.9001",
            "5. volume": "19159676"
        },
        "2008-08-05": {
            "1. open": "366.7001",
            "2. high": "388.8001",
            "3. low": "366.7001",
            "4. close": "387.4001",
            "5. volume": "24198837"
        },
        "2008-08-04": {
            "1. open": "364.9001",
            "2. high": "368.7001",
            "3. low": "362.9001",
            "4. close": "367.3001",
            "5. volume": "10225016"
        },
        "2008-08-01": {
            "1. open": "359.8001",
            "2. high": "366.9001",
            "3. low": "357.7001",
            "4. close": "361.2001",
            "5. volume": "14959836"
        },
        "2008-07-31": {
            "1. open": "373.3001",
            "2. high": "374.1001",
            "3. low": "360.0001",
            "4. close": "360.4001",
            "5. volume": "25571843"
        },
        "2008-07-30": {
            "1. open": "376.7001",
            "2. high": "382.2001",
            "3. low": "371.3001",
            "4. close": "373.3001",
            "5. volume": "20693522"
        },
        "2008-07-29": {
            "1. open": "373.0001",
            "2. high": "376.6001",
            "3. low": "363.2001",
            "4. close": "373.4001",
            "5. volume": "16825676"
        },
        "2008-07-28": {
            "1. open": "377.3001",
            "2. high": "378.2001",
            "3. low": "367.2001",
            "4. close": "375.5001",
            "5. volume": "13056621"
        },
        "2008-07-25": {
            "1. open": "374.0001",
            "2. high": "380.2001",
            "3. low": "367.5001",
            "4. close": "377.3001",
            "5. volume": "28008607"
        },
        "2008-07-24": {
            "1. open": "385.0001",
            "2. high": "386.5001",
            "3. low": "375.2001",
            "4. close": "376.5001",
            "5. volume": "20142477"
        },
        "2008-07-23": {
            "1. open": "387.0001",
            "2. high": "387.1001",
            "3. low": "378.5001",
            "4. close": "383.3001",
            "5. volume": "23043918"
        },
        "2008-07-22": {
            "1. open": "372.6001",
            "2. high": "382.4001",
            "3. low": "365.4001",
            "4. close": "381.4001",
            "5. volume": "25082473"
        },
        "2008-07-21": {
            "1. open": "371.3001",
            "2. high": "378.2001",
            "3. low": "364.1001",
            "4. close": "376.3001",
            "5. volume": "18888887"
        },
        "2008-07-18": {
            "1. open": "388.0001",
            "2. high": "388.0001",
            "3. low": "372.9001",
            "4. close": "375.8001",
            "5. volume": "37338817"
        },
        "2008-07-17": {
            "1. open": "384.1001",
            "2. high": "392.4001",
            "3. low": "378.1001",
            "4. close": "388.8001",
            "5. volume": "34627521"
        },
        "2008-07-16": {
            "1. open": "371.9001",
            "2. high": "379.4001",
            "3. low": "360.5001",
            "4. close": "375.7001",
            "5. volume": "28001008"
        },
        "2008-07-15": {
            "1. open": "353.9001",
            "2. high": "370.0001",
            "3. low": "349.4001",
            "4. close": "364.7001",
            "5. volume": "15117210"
        },
        "2008-07-14": {
            "1. open": "356.8001",
            "2. high": "362.2001",
            "3. low": "353.8001",
            "4. close": "354.6001",
            "5. volume": "15948075"
        },
        "2008-07-11": {
            "1. open": "374.0001",
            "2. high": "374.2001",
            "3. low": "355.3001",
            "4. close": "355.3001",
            "5. volume": "33356870"
        },
        "2008-07-10": {
            "1. open": "374.9001",
            "2. high": "378.2001",
            "3. low": "369.0001",
            "4. close": "371.0001",
            "5. volume": "25725767"
        },
        "2008-07-09": {
            "1. open": "372.0001",
            "2. high": "378.9001",
            "3. low": "367.3001",
            "4. close": "378.8001",
            "5. volume": "30775942"
        },
        "2008-07-08": {
            "1. open": "355.0001",
            "2. high": "374.5001",
            "3. low": "349.8001",
            "4. close": "368.9001",
            "5. volume": "27978270"
        },
        "2008-07-07": {
            "1. open": "363.0001",
            "2. high": "363.5001",
            "3. low": "350.2001",
            "4. close": "361.4001",
            "5. volume": "22880039"
        },
        "2008-07-04": {
            "1. open": "341.6001",
            "2. high": "360.0001",
            "3. low": "337.6001",
            "4. close": "359.2001",
            "5. volume": "26907736"
        },
        "2008-07-03": {
            "1. open": "347.0001",
            "2. high": "348.8001",
            "3. low": "341.0001",
            "4. close": "341.5001",
            "5. volume": "36129248"
        },
        "2008-07-02": {
            "1. open": "356.0001",
            "2. high": "363.9001",
            "3. low": "343.7001",
            "4. close": "343.7001",
            "5. volume": "41169534"
        },
        "2008-07-01": {
            "1. open": "363.0001",
            "2. high": "368.3001",
            "3. low": "351.4001",
            "4. close": "363.0001",
            "5. volume": "31874396"
        },
        "2008-06-30": {
            "1. open": "358.0001",
            "2. high": "370.6001",
            "3. low": "358.0001",
            "4. close": "369.3001",
            "5. volume": "20222591"
        },
        "2008-06-27": {
            "1. open": "356.0001",
            "2. high": "364.0001",
            "3. low": "352.4001",
            "4. close": "360.5001",
            "5. volume": "30944396"
        },
        "2008-06-26": {
            "1. open": "377.2001",
            "2. high": "377.2001",
            "3. low": "364.7001",
            "4. close": "364.7001",
            "5. volume": "25373551"
        },
        "2008-06-25": {
            "1. open": "365.2001",
            "2. high": "381.6001",
            "3. low": "365.2001",
            "4. close": "381.0001",
            "5. volume": "21988446"
        },
        "2008-06-24": {
            "1. open": "379.7001",
            "2. high": "379.7001",
            "3. low": "362.3001",
            "4. close": "365.1001",
            "5. volume": "32668396"
        },
        "2008-06-23": {
            "1. open": "371.0001",
            "2. high": "380.2001",
            "3. low": "371.0001",
            "4. close": "378.0001",
            "5. volume": "15339209"
        },
        "2008-06-20": {
            "1. open": "382.5001",
            "2. high": "387.2001",
            "3. low": "371.5001",
            "4. close": "374.5001",
            "5. volume": "32833190"
        },
        "2008-06-19": {
            "1. open": "381.5001",
            "2. high": "388.7001",
            "3. low": "380.4001",
            "4. close": "384.5001",
            "5. volume": "36350208"
        },
        "2008-06-18": {
            "1. open": "391.2001",
            "2. high": "392.0001",
            "3. low": "378.0001",
            "4. close": "381.3001",
            "5. volume": "24733951"
        },
        "2008-06-17": {
            "1. open": "389.2001",
            "2. high": "402.5001",
            "3. low": "387.2001",
            "4. close": "393.0001",
            "5. volume": "24172068"
        },
        "2008-06-16": {
            "1. open": "388.0001",
            "2. high": "391.8001",
            "3. low": "385.1001",
            "4. close": "386.7001",
            "5. volume": "18498484"
        },
        "2008-06-13": {
            "1. open": "387.5001",
            "2. high": "393.9001",
            "3. low": "382.4001",
            "4. close": "390.0001",
            "5. volume": "18994109"
        },
        "2008-06-12": {
            "1. open": "386.4001",
            "2. high": "390.8001",
            "3. low": "384.7001",
            "4. close": "387.7001",
            "5. volume": "18982581"
        },
        "2008-06-11": {
            "1. open": "394.2001",
            "2. high": "397.5001",
            "3. low": "384.0001",
            "4. close": "386.1001",
            "5. volume": "24295153"
        },
        "2008-06-10": {
            "1. open": "392.5001",
            "2. high": "397.8001",
            "3. low": "385.7001",
            "4. close": "391.8001",
            "5. volume": "31940998"
        },
        "2008-06-09": {
            "1. open": "410.5001",
            "2. high": "412.0001",
            "3. low": "400.2001",
            "4. close": "401.9001",
            "5. volume": "16631388"
        },
        "2008-06-06": {
            "1. open": "418.0001",
            "2. high": "420.5001",
            "3. low": "408.6001",
            "4. close": "409.6001",
            "5. volume": "17455337"
        },
        "2008-06-05": {
            "1. open": "413.5001",
            "2. high": "420.5001",
            "3. low": "412.0001",
            "4. close": "417.5001",
            "5. volume": "19087796"
        },
        "2008-06-04": {
            "1. open": "410.3001",
            "2. high": "414.5001",
            "3. low": "408.7001",
            "4. close": "411.5001",
            "5. volume": "17295081"
        },
        "2008-06-03": {
            "1. open": "407.0001",
            "2. high": "415.7001",
            "3. low": "407.0001",
            "4. close": "412.0001",
            "5. volume": "15588359"
        },
        "2008-06-02": {
            "1. open": "412.5001",
            "2. high": "414.0001",
            "3. low": "405.7001",
            "4. close": "409.0001",
            "5. volume": "13515983"
        },
        "2008-05-30": {
            "1. open": "413.5001",
            "2. high": "419.3001",
            "3. low": "412.0001",
            "4. close": "414.1001",
            "5. volume": "17768466"
        },
        "2008-05-29": {
            "1. open": "419.5001",
            "2. high": "421.9001",
            "3. low": "410.7001",
            "4. close": "411.8001",
            "5. volume": "16772530"
        },
        "2008-05-28": {
            "1. open": "417.2001",
            "2. high": "422.1001",
            "3. low": "414.5001",
            "4. close": "419.3001",
            "5. volume": "17798262"
        },
        "2008-05-27": {
            "1. open": "414.0001",
            "2. high": "416.8001",
            "3. low": "410.1001",
            "4. close": "414.0001",
            "5. volume": "13749753"
        },
        "2008-05-23": {
            "1. open": "420.0001",
            "2. high": "423.6001",
            "3. low": "414.0001",
            "4. close": "414.0001",
            "5. volume": "13483046"
        },
        "2008-05-22": {
            "1. open": "414.0001",
            "2. high": "423.4001",
            "3. low": "411.5001",
            "4. close": "422.0001",
            "5. volume": "18067984"
        },
        "2008-05-21": {
            "1. open": "424.5001",
            "2. high": "425.3001",
            "3. low": "413.3001",
            "4. close": "415.5001",
            "5. volume": "18433368"
        },
        "2008-05-20": {
            "1. open": "432.0001",
            "2. high": "432.1001",
            "3. low": "422.3001",
            "4. close": "423.0001",
            "5. volume": "18549342"
        },
        "2008-05-19": {
            "1. open": "442.0001",
            "2. high": "442.0001",
            "3. low": "428.6001",
            "4. close": "430.8001",
            "5. volume": "12525328"
        },
        "2008-05-16": {
            "1. open": "431.5001",
            "2. high": "440.7501",
            "3. low": "429.5001",
            "4. close": "434.5001",
            "5. volume": "44358109"
        },
        "2008-05-15": {
            "1. open": "428.0001",
            "2. high": "435.7501",
            "3. low": "424.0001",
            "4. close": "430.2501",
            "5. volume": "13785983"
        },
        "2008-05-14": {
            "1. open": "437.0001",
            "2. high": "439.5001",
            "3. low": "427.7501",
            "4. close": "429.5001",
            "5. volume": "17159285"
        },
        "2008-05-13": {
            "1. open": "434.5001",
            "2. high": "438.5001",
            "3. low": "425.7501",
            "4. close": "437.0001",
            "5. volume": "20003261"
        },
        "2008-05-12": {
            "1. open": "429.0001",
            "2. high": "433.5001",
            "3. low": "426.7501",
            "4. close": "431.5001",
            "5. volume": "11505052"
        },
        "2008-05-09": {
            "1. open": "427.2501",
            "2. high": "432.2501",
            "3. low": "422.7501",
            "4. close": "427.0001",
            "5. volume": "12284428"
        },
        "2008-05-08": {
            "1. open": "421.0001",
            "2. high": "431.5001",
            "3. low": "421.0001",
            "4. close": "430.0001",
            "5. volume": "17110109"
        },
        "2008-05-07": {
            "1. open": "430.2501",
            "2. high": "431.5001",
            "3. low": "423.7501",
            "4. close": "427.0001",
            "5. volume": "17612450"
        },
        "2008-05-06": {
            "1. open": "431.2501",
            "2. high": "435.5001",
            "3. low": "429.0001",
            "4. close": "430.5001",
            "5. volume": "17904841"
        },
        "2008-05-02": {
            "1. open": "432.7501",
            "2. high": "439.0001",
            "3. low": "429.7501",
            "4. close": "436.0001",
            "5. volume": "20101771"
        },
        "2008-05-01": {
            "1. open": "428.2501",
            "2. high": "428.2501",
            "3. low": "422.7501",
            "4. close": "427.0001",
            "5. volume": "9299997"
        },
        "2008-04-30": {
            "1. open": "418.0001",
            "2. high": "431.7501",
            "3. low": "418.0001",
            "4. close": "429.0001",
            "5. volume": "21495475"
        },
        "2008-04-29": {
            "1. open": "416.2501",
            "2. high": "421.5001",
            "3. low": "413.2501",
            "4. close": "417.7501",
            "5. volume": "25275317"
        },
        "2008-04-28": {
            "1. open": "426.2501",
            "2. high": "428.7501",
            "3. low": "418.2501",
            "4. close": "420.0001",
            "5. volume": "13498387"
        },
        "2008-04-25": {
            "1. open": "416.5001",
            "2. high": "428.0001",
            "3. low": "416.0001",
            "4. close": "426.5001",
            "5. volume": "22974230"
        },
        "2008-04-24": {
            "1. open": "408.2501",
            "2. high": "416.2501",
            "3. low": "402.7501",
            "4. close": "414.0001",
            "5. volume": "18301543"
        },
        "2008-04-23": {
            "1. open": "405.2501",
            "2. high": "411.5001",
            "3. low": "400.0001",
            "4. close": "410.5001",
            "5. volume": "17380881"
        },
        "2008-04-22": {
            "1. open": "417.2501",
            "2. high": "418.0001",
            "3. low": "411.5001",
            "4. close": "411.5001",
            "5. volume": "16255084"
        },
        "2008-04-21": {
            "1. open": "411.0001",
            "2. high": "418.0001",
            "3. low": "406.0001",
            "4. close": "417.0001",
            "5. volume": "18759769"
        },
        "2008-04-18": {
            "1. open": "403.0001",
            "2. high": "416.7501",
            "3. low": "403.0001",
            "4. close": "410.2501",
            "5. volume": "22252722"
        },
        "2008-04-17": {
            "1. open": "421.0001",
            "2. high": "422.0001",
            "3. low": "405.0001",
            "4. close": "405.0001",
            "5. volume": "34870097"
        },
        "2008-04-16": {
            "1. open": "422.0001",
            "2. high": "423.2501",
            "3. low": "416.5001",
            "4. close": "418.2501",
            "5. volume": "65372542"
        },
        "2008-04-15": {
            "1. open": "400.0001",
            "2. high": "425.0001",
            "3. low": "400.0001",
            "4. close": "419.5001",
            "5. volume": "59377497"
        },
        "2008-04-14": {
            "1. open": "385.7501",
            "2. high": "395.5001",
            "3. low": "383.5001",
            "4. close": "391.0001",
            "5. volume": "21257583"
        },
        "2008-04-11": {
            "1. open": "393.5001",
            "2. high": "399.7501",
            "3. low": "386.7501",
            "4. close": "387.7501",
            "5. volume": "27176101"
        },
        "2008-04-10": {
            "1. open": "400.0001",
            "2. high": "402.7501",
            "3. low": "389.5001",
            "4. close": "391.7501",
            "5. volume": "21378524"
        },
        "2008-04-09": {
            "1. open": "399.5001",
            "2. high": "401.5001",
            "3. low": "393.2501",
            "4. close": "400.2501",
            "5. volume": "19467452"
        },
        "2008-04-08": {
            "1. open": "409.0001",
            "2. high": "410.0001",
            "3. low": "398.0001",
            "4. close": "401.0001",
            "5. volume": "20630331"
        },
        "2008-04-07": {
            "1. open": "405.0001",
            "2. high": "410.0001",
            "3. low": "402.0001",
            "4. close": "409.5001",
            "5. volume": "15723525"
        },
        "2008-04-04": {
            "1. open": "403.5001",
            "2. high": "410.2501",
            "3. low": "402.0001",
            "4. close": "404.7501",
            "5. volume": "18871622"
        },
        "2008-04-03": {
            "1. open": "408.5001",
            "2. high": "409.0001",
            "3. low": "400.5001",
            "4. close": "403.7501",
            "5. volume": "12599878"
        },
        "2008-04-02": {
            "1. open": "413.2501",
            "2. high": "413.7501",
            "3. low": "402.5001",
            "4. close": "407.7501",
            "5. volume": "26821794"
        },
        "2008-04-01": {
            "1. open": "380.0001",
            "2. high": "406.7501",
            "3. low": "379.2501",
            "4. close": "405.2501",
            "5. volume": "39208789"
        },
        "2008-03-31": {
            "1. open": "386.0001",
            "2. high": "386.0001",
            "3. low": "372.5001",
            "4. close": "379.0001",
            "5. volume": "40348062"
        },
        "2008-03-28": {
            "1. open": "394.7501",
            "2. high": "394.7501",
            "3. low": "386.5001",
            "4. close": "390.2501",
            "5. volume": "13010940"
        },
        "2008-03-27": {
            "1. open": "390.0001",
            "2. high": "397.2501",
            "3. low": "386.0001",
            "4. close": "392.7501",
            "5. volume": "15504935"
        },
        "2008-03-26": {
            "1. open": "391.0001",
            "2. high": "394.5001",
            "3. low": "388.0001",
            "4. close": "391.2501",
            "5. volume": "20347092"
        },
        "2008-03-25": {
            "1. open": "397.7501",
            "2. high": "401.2501",
            "3. low": "391.7501",
            "4. close": "394.5001",
            "5. volume": "27251915"
        },
        "2008-03-20": {
            "1. open": "374.2501",
            "2. high": "391.7501",
            "3. low": "371.5001",
            "4. close": "389.5001",
            "5. volume": "54267827"
        },
        "2008-03-19": {
            "1. open": "374.2501",
            "2. high": "379.2501",
            "3. low": "368.0001",
            "4. close": "375.7501",
            "5. volume": "27112135"
        },
        "2008-03-18": {
            "1. open": "369.5001",
            "2. high": "380.5001",
            "3. low": "366.7501",
            "4. close": "373.5001",
            "5. volume": "32268133"
        },
        "2008-03-17": {
            "1. open": "373.7501",
            "2. high": "376.0001",
            "3. low": "364.2501",
            "4. close": "364.2501",
            "5. volume": "39633943"
        },
        "2008-03-14": {
            "1. open": "388.0001",
            "2. high": "390.0001",
            "3. low": "377.0001",
            "4. close": "380.2501",
            "5. volume": "43188014"
        },
        "2008-03-13": {
            "1. open": "395.0001",
            "2. high": "398.0001",
            "3. low": "388.7501",
            "4. close": "393.7501",
            "5. volume": "34421407"
        },
        "2008-03-12": {
            "1. open": "403.0001",
            "2. high": "408.5001",
            "3. low": "398.7501",
            "4. close": "400.0001",
            "5. volume": "31398757"
        },
        "2008-03-11": {
            "1. open": "410.5001",
            "2. high": "417.5001",
            "3. low": "403.0001",
            "4. close": "403.0001",
            "5. volume": "34269144"
        },
        "2008-03-10": {
            "1. open": "404.7501",
            "2. high": "415.0001",
            "3. low": "402.0001",
            "4. close": "410.5001",
            "5. volume": "25277369"
        },
        "2008-03-07": {
            "1. open": "400.7501",
            "2. high": "410.0001",
            "3. low": "396.7501",
            "4. close": "405.7501",
            "5. volume": "30475357"
        },
        "2008-03-06": {
            "1. open": "393.0001",
            "2. high": "404.5001",
            "3. low": "392.0001",
            "4. close": "403.0001",
            "5. volume": "26683935"
        },
        "2008-03-05": {
            "1. open": "390.0001",
            "2. high": "394.2501",
            "3. low": "383.0001",
            "4. close": "391.7501",
            "5. volume": "27080735"
        },
        "2008-03-04": {
            "1. open": "393.2501",
            "2. high": "398.2501",
            "3. low": "385.0001",
            "4. close": "388.2501",
            "5. volume": "21819807"
        },
        "2008-03-03": {
            "1. open": "395.0001",
            "2. high": "399.5001",
            "3. low": "391.0001",
            "4. close": "393.0001",
            "5. volume": "15402650"
        },
        "2008-02-29": {
            "1. open": "398.5001",
            "2. high": "405.7501",
            "3. low": "395.2501",
            "4. close": "400.5001",
            "5. volume": "28952265"
        },
        "2008-02-28": {
            "1. open": "405.7501",
            "2. high": "409.0001",
            "3. low": "400.0001",
            "4. close": "401.0001",
            "5. volume": "21439959"
        },
        "2008-02-27": {
            "1. open": "411.0001",
            "2. high": "411.0001",
            "3. low": "399.5001",
            "4. close": "406.7501",
            "5. volume": "20289800"
        },
        "2008-02-26": {
            "1. open": "405.7501",
            "2. high": "410.7501",
            "3. low": "400.7501",
            "4. close": "409.2501",
            "5. volume": "20723395"
        },
        "2008-02-25": {
            "1. open": "405.0001",
            "2. high": "407.5001",
            "3. low": "396.2501",
            "4. close": "403.5001",
            "5. volume": "18007037"
        },
        "2008-02-22": {
            "1. open": "404.7501",
            "2. high": "406.7501",
            "3. low": "396.7501",
            "4. close": "400.2501",
            "5. volume": "20527858"
        },
        "2008-02-21": {
            "1. open": "410.2501",
            "2. high": "413.0001",
            "3. low": "403.7501",
            "4. close": "407.2501",
            "5. volume": "16738148"
        },
        "2008-02-20": {
            "1. open": "411.7501",
            "2. high": "414.0001",
            "3. low": "407.2501",
            "4. close": "408.7501",
            "5. volume": "25666169"
        },
        "2008-02-19": {
            "1. open": "406.0001",
            "2. high": "417.7501",
            "3. low": "402.0001",
            "4. close": "415.0001",
            "5. volume": "22411067"
        },
        "2008-02-18": {
            "1. open": "402.0001",
            "2. high": "409.7501",
            "3. low": "399.7501",
            "4. close": "408.0001",
            "5. volume": "12028181"
        },
        "2008-02-15": {
            "1. open": "403.0001",
            "2. high": "406.5001",
            "3. low": "396.2501",
            "4. close": "400.5001",
            "5. volume": "22908365"
        },
        "2008-02-14": {
            "1. open": "402.0001",
            "2. high": "408.5001",
            "3. low": "400.0001",
            "4. close": "403.2501",
            "5. volume": "22396424"
        },
        "2008-02-13": {
            "1. open": "402.7501",
            "2. high": "406.2501",
            "3. low": "398.0001",
            "4. close": "400.0001",
            "5. volume": "19631095"
        },
        "2008-02-12": {
            "1. open": "391.2501",
            "2. high": "409.5001",
            "3. low": "389.2501",
            "4. close": "406.0001",
            "5. volume": "34181312"
        },
        "2008-02-11": {
            "1. open": "386.2501",
            "2. high": "393.7501",
            "3. low": "383.2501",
            "4. close": "387.5001",
            "5. volume": "19485658"
        },
        "2008-02-08": {
            "1. open": "391.0001",
            "2. high": "391.5001",
            "3. low": "386.2501",
            "4. close": "389.0001",
            "5. volume": "23988428"
        },
        "2008-02-07": {
            "1. open": "399.2501",
            "2. high": "399.7501",
            "3. low": "383.5001",
            "4. close": "386.7501",
            "5. volume": "34299566"
        },
        "2008-02-06": {
            "1. open": "392.2501",
            "2. high": "402.0001",
            "3. low": "392.0001",
            "4. close": "399.2501",
            "5. volume": "27815291"
        },
        "2008-02-05": {
            "1. open": "408.5001",
            "2. high": "412.0001",
            "3. low": "394.2501",
            "4. close": "396.5001",
            "5. volume": "37827211"
        },
        "2008-02-04": {
            "1. open": "418.0001",
            "2. high": "420.0001",
            "3. low": "407.2501",
            "4. close": "408.7501",
            "5. volume": "24479346"
        },
        "2008-02-01": {
            "1. open": "420.5001",
            "2. high": "421.7501",
            "3. low": "412.7501",
            "4. close": "416.7501",
            "5. volume": "34393159"
        },
        "2008-01-31": {
            "1. open": "409.0001",
            "2. high": "419.7501",
            "3. low": "406.0001",
            "4. close": "417.0001",
            "5. volume": "32254809"
        },
        "2008-01-30": {
            "1. open": "417.5001",
            "2. high": "420.5001",
            "3. low": "410.0001",
            "4. close": "410.7501",
            "5. volume": "15907860"
        },
        "2008-01-29": {
            "1. open": "419.2501",
            "2. high": "422.0001",
            "3. low": "414.5001",
            "4. close": "421.2501",
            "5. volume": "20419817"
        },
        "2008-01-28": {
            "1. open": "416.5001",
            "2. high": "420.5001",
            "3. low": "408.7501",
            "4. close": "415.0001",
            "5. volume": "17061366"
        },
        "2008-01-25": {
            "1. open": "437.0001",
            "2. high": "437.0001",
            "3. low": "417.5001",
            "4. close": "420.7501",
            "5. volume": "26656945"
        },
        "2008-01-24": {
            "1. open": "426.2501",
            "2. high": "432.2501",
            "3. low": "417.0001",
            "4. close": "430.0001",
            "5. volume": "29004133"
        },
        "2008-01-23": {
            "1. open": "430.0001",
            "2. high": "430.0001",
            "3. low": "410.5001",
            "4. close": "412.2501",
            "5. volume": "35029697"
        },
        "2008-01-22": {
            "1. open": "400.0001",
            "2. high": "430.0001",
            "3. low": "380.0001",
            "4. close": "426.5001",
            "5. volume": "45376385"
        },
        "2008-01-21": {
            "1. open": "417.0001",
            "2. high": "428.0001",
            "3. low": "410.5001",
            "4. close": "410.5001",
            "5. volume": "31822713"
        },
        "2008-01-18": {
            "1. open": "425.7501",
            "2. high": "434.7501",
            "3. low": "421.2501",
            "4. close": "424.7501",
            "5. volume": "40057428"
        },
        "2008-01-17": {
            "1. open": "425.0001",
            "2. high": "432.0001",
            "3. low": "417.7501",
            "4. close": "423.0001",
            "5. volume": "31846176"
        },
        "2008-01-16": {
            "1. open": "404.2501",
            "2. high": "421.2501",
            "3. low": "400.0001",
            "4. close": "417.7501",
            "5. volume": "45877994"
        },
        "2008-01-15": {
            "1. open": "398.0001",
            "2. high": "414.0001",
            "3. low": "397.0001",
            "4. close": "407.0001",
            "5. volume": "62018032"
        },
        "2008-01-14": {
            "1. open": "418.0001",
            "2. high": "422.0001",
            "3. low": "413.0001",
            "4. close": "420.0001",
            "5. volume": "34608954"
        },
        "2008-01-11": {
            "1. open": "418.5001",
            "2. high": "428.2501",
            "3. low": "416.0001",
            "4. close": "426.0001",
            "5. volume": "42093184"
        },
        "2008-01-10": {
            "1. open": "428.2501",
            "2. high": "432.2501",
            "3. low": "408.0001",
            "4. close": "416.2501",
            "5. volume": "46730924"
        },
        "2008-01-09": {
            "1. open": "430.0001",
            "2. high": "431.5001",
            "3. low": "413.0001",
            "4. close": "418.7501",
            "5. volume": "60266172"
        },
        "2008-01-08": {
            "1. open": "447.7501",
            "2. high": "454.2501",
            "3. low": "441.0001",
            "4. close": "442.0001",
            "5. volume": "24354736"
        },
        "2008-01-07": {
            "1. open": "453.2501",
            "2. high": "456.0001",
            "3. low": "441.0001",
            "4. close": "445.5001",
            "5. volume": "28959744"
        },
        "2008-01-04": {
            "1. open": "469.0001",
            "2. high": "472.5001",
            "3. low": "453.0001",
            "4. close": "456.0001",
            "5. volume": "22595512"
        },
        "2008-01-03": {
            "1. open": "469.2501",
            "2. high": "473.0001",
            "3. low": "462.2501",
            "4. close": "468.0001",
            "5. volume": "13888204"
        },
        "2008-01-02": {
            "1. open": "473.5001",
            "2. high": "482.7501",
            "3. low": "470.5001",
            "4. close": "471.7501",
            "5. volume": "10599392"
        },
        "2007-12-31": {
            "1. open": "479.2501",
            "2. high": "479.5001",
            "3. low": "473.5001",
            "4. close": "477.2501",
            "5. volume": "1826091"
        },
        "2007-12-28": {
            "1. open": "477.2501",
            "2. high": "483.0001",
            "3. low": "473.7501",
            "4. close": "475.7501",
            "5. volume": "10918702"
        },
        "2007-12-27": {
            "1. open": "479.5001",
            "2. high": "484.5001",
            "3. low": "478.5001",
            "4. close": "481.0001",
            "5. volume": "8960177"
        },
        "2007-12-24": {
            "1. open": "474.2501",
            "2. high": "480.0001",
            "3. low": "474.2501",
            "4. close": "478.0001",
            "5. volume": "2407870"
        },
        "2007-12-21": {
            "1. open": "475.2501",
            "2. high": "477.5001",
            "3. low": "471.2501",
            "4. close": "475.2501",
            "5. volume": "30243221"
        },
        "2007-12-20": {
            "1. open": "461.0001",
            "2. high": "472.5001",
            "3. low": "461.0001",
            "4. close": "471.0001",
            "5. volume": "24876506"
        },
        "2007-12-19": {
            "1. open": "464.5001",
            "2. high": "464.5001",
            "3. low": "458.7501",
            "4. close": "461.0001",
            "5. volume": "18163788"
        },
        "2007-12-18": {
            "1. open": "462.5001",
            "2. high": "468.7501",
            "3. low": "459.5001",
            "4. close": "464.0001",
            "5. volume": "18337835"
        },
        "2007-12-17": {
            "1. open": "460.0001",
            "2. high": "467.0001",
            "3. low": "457.7501",
            "4. close": "464.2501",
            "5. volume": "18265771"
        },
        "2007-12-14": {
            "1. open": "466.0001",
            "2. high": "471.0001",
            "3. low": "462.7501",
            "4. close": "464.7501",
            "5. volume": "11267681"
        },
        "2007-12-13": {
            "1. open": "474.0001",
            "2. high": "476.0001",
            "3. low": "464.2501",
            "4. close": "465.0001",
            "5. volume": "18419292"
        },
        "2007-12-12": {
            "1. open": "471.0001",
            "2. high": "485.0001",
            "3. low": "470.7501",
            "4. close": "478.0001",
            "5. volume": "22819920"
        },
        "2007-12-11": {
            "1. open": "479.7501",
            "2. high": "480.0001",
            "3. low": "474.5001",
            "4. close": "477.2501",
            "5. volume": "14255042"
        },
        "2007-12-10": {
            "1. open": "476.0001",
            "2. high": "482.5001",
            "3. low": "475.2501",
            "4. close": "476.7501",
            "5. volume": "13083810"
        },
        "2007-12-07": {
            "1. open": "478.2501",
            "2. high": "481.7501",
            "3. low": "472.5001",
            "4. close": "477.2501",
            "5. volume": "21051657"
        },
        "2007-12-06": {
            "1. open": "482.2501",
            "2. high": "487.0001",
            "3. low": "475.0001",
            "4. close": "479.5001",
            "5. volume": "20655420"
        },
        "2007-12-05": {
            "1. open": "486.7501",
            "2. high": "487.0001",
            "3. low": "472.5001",
            "4. close": "480.0001",
            "5. volume": "25251254"
        },
        "2007-12-04": {
            "1. open": "486.0001",
            "2. high": "491.0001",
            "3. low": "475.7501",
            "4. close": "484.2501",
            "5. volume": "28144627"
        },
        "2007-12-03": {
            "1. open": "480.0001",
            "2. high": "490.5001",
            "3. low": "475.2501",
            "4. close": "487.7501",
            "5. volume": "28556273"
        },
        "2007-11-30": {
            "1. open": "481.7501",
            "2. high": "485.0001",
            "3. low": "476.0001",
            "4. close": "479.0001",
            "5. volume": "24095282"
        },
        "2007-11-29": {
            "1. open": "487.2501",
            "2. high": "487.2501",
            "3. low": "475.7501",
            "4. close": "479.7501",
            "5. volume": "16104067"
        },
        "2007-11-28": {
            "1. open": "464.0001",
            "2. high": "486.5001",
            "3. low": "462.5001",
            "4. close": "482.7501",
            "5. volume": "32263585"
        },
        "2007-11-27": {
            "1. open": "460.2501",
            "2. high": "470.5001",
            "3. low": "451.5001",
            "4. close": "461.2501",
            "5. volume": "22183106"
        },
        "2007-11-26": {
            "1. open": "474.5001",
            "2. high": "476.5001",
            "3. low": "460.5001",
            "4. close": "465.0001",
            "5. volume": "17171853"
        },
        "2007-11-23": {
            "1. open": "473.5001",
            "2. high": "479.7501",
            "3. low": "468.2501",
            "4. close": "473.0001",
            "5. volume": "16181656"
        },
        "2007-11-22": {
            "1. open": "465.7501",
            "2. high": "473.0001",
            "3. low": "461.0001",
            "4. close": "472.5001",
            "5. volume": "17349421"
        },
        "2007-11-21": {
            "1. open": "475.0001",
            "2. high": "476.7501",
            "3. low": "458.0001",
            "4. close": "463.0001",
            "5. volume": "25523346"
        },
        "2007-11-20": {
            "1. open": "470.0001",
            "2. high": "480.0001",
            "3. low": "465.0001",
            "4. close": "478.7501",
            "5. volume": "22833058"
        },
        "2007-11-19": {
            "1. open": "484.0001",
            "2. high": "485.5001",
            "3. low": "463.0001",
            "4. close": "469.2501",
            "5. volume": "21813405"
        },
        "2007-11-16": {
            "1. open": "482.0001",
            "2. high": "487.7501",
            "3. low": "479.5001",
            "4. close": "484.5001",
            "5. volume": "19140532"
        },
        "2007-11-15": {
            "1. open": "493.0001",
            "2. high": "493.7501",
            "3. low": "476.0001",
            "4. close": "481.5001",
            "5. volume": "24432665"
        },
        "2007-11-14": {
            "1. open": "488.0001",
            "2. high": "493.5001",
            "3. low": "484.2501",
            "4. close": "492.0001",
            "5. volume": "35399272"
        },
        "2007-11-13": {
            "1. open": "465.2501",
            "2. high": "486.0001",
            "3. low": "465.2501",
            "4. close": "482.0001",
            "5. volume": "23297938"
        },
        "2007-11-12": {
            "1. open": "462.5001",
            "2. high": "470.2501",
            "3. low": "460.7501",
            "4. close": "470.0001",
            "5. volume": "16462685"
        },
        "2007-11-09": {
            "1. open": "472.0001",
            "2. high": "475.2501",
            "3. low": "462.2501",
            "4. close": "464.7501",
            "5. volume": "18331820"
        },
        "2007-11-08": {
            "1. open": "460.0001",
            "2. high": "477.2501",
            "3. low": "459.0001",
            "4. close": "470.2501",
            "5. volume": "22073536"
        },
        "2007-11-07": {
            "1. open": "478.7501",
            "2. high": "478.7501",
            "3. low": "467.2501",
            "4. close": "468.5001",
            "5. volume": "14845505"
        },
        "2007-11-06": {
            "1. open": "483.0001",
            "2. high": "483.0001",
            "3. low": "472.0001",
            "4. close": "476.5001",
            "5. volume": "20713565"
        },
        "2007-11-05": {
            "1. open": "481.0001",
            "2. high": "482.7501",
            "3. low": "476.2501",
            "4. close": "479.7501",
            "5. volume": "19610774"
        },
        "2007-11-02": {
            "1. open": "489.0001",
            "2. high": "489.0001",
            "3. low": "478.0001",
            "4. close": "487.0001",
            "5. volume": "35104955"
        },
        "2007-11-01": {
            "1. open": "485.2501",
            "2. high": "494.2501",
            "3. low": "485.0001",
            "4. close": "491.0001",
            "5. volume": "27427887"
        },
        "2007-10-31": {
            "1. open": "477.5001",
            "2. high": "489.7501",
            "3. low": "476.0001",
            "4. close": "488.0001",
            "5. volume": "58770897"
        },
        "2007-10-30": {
            "1. open": "470.7501",
            "2. high": "473.2501",
            "3. low": "467.0001",
            "4. close": "471.7501",
            "5. volume": "22510019"
        },
        "2007-10-29": {
            "1. open": "466.5001",
            "2. high": "471.2501",
            "3. low": "460.5001",
            "4. close": "470.5001",
            "5. volume": "18390484"
        },
        "2007-10-26": {
            "1. open": "462.7501",
            "2. high": "465.5001",
            "3. low": "458.2501",
            "4. close": "464.7501",
            "5. volume": "13146667"
        },
        "2007-10-25": {
            "1. open": "460.0001",
            "2. high": "466.0001",
            "3. low": "455.7501",
            "4. close": "463.5001",
            "5. volume": "24002283"
        },
        "2007-10-24": {
            "1. open": "454.5001",
            "2. high": "460.5001",
            "3. low": "452.2501",
            "4. close": "456.0001",
            "5. volume": "21846009"
        },
        "2007-10-23": {
            "1. open": "467.0001",
            "2. high": "468.0001",
            "3. low": "452.7501",
            "4. close": "453.7501",
            "5. volume": "33306788"
        },
        "2007-10-22": {
            "1. open": "458.0001",
            "2. high": "465.5001",
            "3. low": "455.2501",
            "4. close": "464.0001",
            "5. volume": "24311985"
        },
        "2007-10-19": {
            "1. open": "473.0001",
            "2. high": "473.7501",
            "3. low": "462.7501",
            "4. close": "464.0001",
            "5. volume": "23407453"
        },
        "2007-10-18": {
            "1. open": "475.0001",
            "2. high": "477.0001",
            "3. low": "468.0001",
            "4. close": "473.2501",
            "5. volume": "36312942"
        },
        "2007-10-17": {
            "1. open": "463.7501",
            "2. high": "477.0001",
            "3. low": "463.0001",
            "4. close": "475.0001",
            "5. volume": "33061249"
        },
        "2007-10-16": {
            "1. open": "469.0001",
            "2. high": "469.2501",
            "3. low": "463.7501",
            "4. close": "466.2501",
            "5. volume": "23482817"
        },
        "2007-10-15": {
            "1. open": "475.0001",
            "2. high": "476.7501",
            "3. low": "468.2501",
            "4. close": "469.2501",
            "5. volume": "17001754"
        },
        "2007-10-12": {
            "1. open": "467.5001",
            "2. high": "475.0001",
            "3. low": "465.5001",
            "4. close": "475.0001",
            "5. volume": "29588621"
        },
        "2007-10-11": {
            "1. open": "464.0001",
            "2. high": "472.0001",
            "3. low": "462.7501",
            "4. close": "469.7501",
            "5. volume": "22403410"
        },
        "2007-10-10": {
            "1. open": "462.0001",
            "2. high": "466.2501",
            "3. low": "460.7501",
            "4. close": "464.0001",
            "5. volume": "17866708"
        },
        "2007-10-09": {
            "1. open": "462.5001",
            "2. high": "466.5001",
            "3. low": "461.5001",
            "4. close": "465.5001",
            "5. volume": "21371623"
        },
        "2007-10-08": {
            "1. open": "469.0001",
            "2. high": "469.0001",
            "3. low": "462.5001",
            "4. close": "462.5001",
            "5. volume": "15248435"
        },
        "2007-10-05": {
            "1. open": "464.5001",
            "2. high": "468.2501",
            "3. low": "461.7501",
            "4. close": "468.0001",
            "5. volume": "31971048"
        },
        "2007-10-04": {
            "1. open": "460.5001",
            "2. high": "467.0001",
            "3. low": "457.0001",
            "4. close": "463.0001",
            "5. volume": "37739342"
        },
        "2007-10-03": {
            "1. open": "465.2501",
            "2. high": "467.5001",
            "3. low": "460.7501",
            "4. close": "463.5001",
            "5. volume": "31195122"
        },
        "2007-10-02": {
            "1. open": "447.0001",
            "2. high": "464.5001",
            "3. low": "445.2501",
            "4. close": "463.0001",
            "5. volume": "86516979"
        },
        "2007-10-01": {
            "1. open": "437.5001",
            "2. high": "441.5001",
            "3. low": "433.0001",
            "4. close": "435.5001",
            "5. volume": "32409369"
        },
        "2007-09-28": {
            "1. open": "440.0001",
            "2. high": "443.5001",
            "3. low": "432.2501",
            "4. close": "439.2501",
            "5. volume": "27309207"
        },
        "2007-09-27": {
            "1. open": "441.0001",
            "2. high": "443.7501",
            "3. low": "435.7501",
            "4. close": "438.7501",
            "5. volume": "24344568"
        },
        "2007-09-26": {
            "1. open": "439.2501",
            "2. high": "446.0001",
            "3. low": "436.0001",
            "4. close": "436.5001",
            "5. volume": "23798789"
        },
        "2007-09-25": {
            "1. open": "444.0001",
            "2. high": "447.7501",
            "3. low": "436.5001",
            "4. close": "438.0001",
            "5. volume": "45199194"
        },
        "2007-09-24": {
            "1. open": "445.2501",
            "2. high": "450.7501",
            "3. low": "443.0001",
            "4. close": "447.2501",
            "5. volume": "32023576"
        },
        "2007-09-21": {
            "1. open": "433.7501",
            "2. high": "444.0001",
            "3. low": "431.0001",
            "4. close": "442.2501",
            "5. volume": "42611932"
        },
        "2007-09-20": {
            "1. open": "432.7501",
            "2. high": "439.7501",
            "3. low": "432.5001",
            "4. close": "434.5001",
            "5. volume": "24695820"
        },
        "2007-09-19": {
            "1. open": "438.0001",
            "2. high": "442.0001",
            "3. low": "434.2501",
            "4. close": "436.0001",
            "5. volume": "39675480"
        },
        "2007-09-18": {
            "1. open": "419.0001",
            "2. high": "432.0001",
            "3. low": "418.0001",
            "4. close": "429.7501",
            "5. volume": "35867587"
        },
        "2007-09-17": {
            "1. open": "433.5001",
            "2. high": "434.5001",
            "3. low": "419.2501",
            "4. close": "419.2501",
            "5. volume": "40156300"
        },
        "2007-09-14": {
            "1. open": "440.7501",
            "2. high": "443.7501",
            "3. low": "432.2501",
            "4. close": "435.5001",
            "5. volume": "53679157"
        },
        "2007-09-13": {
            "1. open": "437.0001",
            "2. high": "447.5001",
            "3. low": "434.0001",
            "4. close": "445.0001",
            "5. volume": "30478681"
        },
        "2007-09-12": {
            "1. open": "432.2501",
            "2. high": "437.7501",
            "3. low": "429.7501",
            "4. close": "437.0001",
            "5. volume": "43940299"
        },
        "2007-09-11": {
            "1. open": "423.0001",
            "2. high": "434.5001",
            "3. low": "419.5001",
            "4. close": "433.5001",
            "5. volume": "48518687"
        },
        "2007-09-10": {
            "1. open": "427.5001",
            "2. high": "429.5001",
            "3. low": "413.5001",
            "4. close": "415.2501",
            "5. volume": "33109608"
        },
        "2007-09-07": {
            "1. open": "432.0001",
            "2. high": "435.0001",
            "3. low": "427.0001",
            "4. close": "427.7501",
            "5. volume": "33916995"
        },
        "2007-09-06": {
            "1. open": "432.0001",
            "2. high": "433.5001",
            "3. low": "424.5001",
            "4. close": "431.5001",
            "5. volume": "18927855"
        },
        "2007-09-05": {
            "1. open": "436.7501",
            "2. high": "436.7501",
            "3. low": "428.2501",
            "4. close": "428.2501",
            "5. volume": "30297892"
        },
        "2007-09-04": {
            "1. open": "428.7501",
            "2. high": "437.2501",
            "3. low": "425.5001",
            "4. close": "437.0001",
            "5. volume": "39537174"
        },
        "2007-09-03": {
            "1. open": "425.5001",
            "2. high": "427.5001",
            "3. low": "424.0001",
            "4. close": "426.7501",
            "5. volume": "22778599"
        },
        "2007-08-31": {
            "1. open": "422.7501",
            "2. high": "428.7501",
            "3. low": "419.5001",
            "4. close": "425.0001",
            "5. volume": "38678011"
        },
        "2007-08-30": {
            "1. open": "415.0001",
            "2. high": "425.0001",
            "3. low": "413.2501",
            "4. close": "422.7501",
            "5. volume": "29405833"
        },
        "2007-08-29": {
            "1. open": "411.0001",
            "2. high": "415.0001",
            "3. low": "406.7501",
            "4. close": "412.0001",
            "5. volume": "26260984"
        },
        "2007-08-28": {
            "1. open": "417.5001",
            "2. high": "418.2501",
            "3. low": "410.5001",
            "4. close": "413.5001",
            "5. volume": "26393551"
        },
        "2007-08-24": {
            "1. open": "413.5001",
            "2. high": "422.5001",
            "3. low": "413.5001",
            "4. close": "420.0001",
            "5. volume": "25543943"
        },
        "2007-08-23": {
            "1. open": "411.7501",
            "2. high": "419.0001",
            "3. low": "410.5001",
            "4. close": "416.0001",
            "5. volume": "48079308"
        },
        "2007-08-22": {
            "1. open": "398.5001",
            "2. high": "408.0001",
            "3. low": "396.2501",
            "4. close": "405.0001",
            "5. volume": "35593396"
        },
        "2007-08-21": {
            "1. open": "400.7501",
            "2. high": "401.5001",
            "3. low": "392.0001",
            "4. close": "396.2501",
            "5. volume": "46360306"
        },
        "2007-08-20": {
            "1. open": "402.2501",
            "2. high": "405.7501",
            "3. low": "399.7501",
            "4. close": "400.7501",
            "5. volume": "49118766"
        },
        "2007-08-17": {
            "1. open": "401.2501",
            "2. high": "408.5001",
            "3. low": "395.2501",
            "4. close": "403.5001",
            "5. volume": "71283293"
        },
        "2007-08-16": {
            "1. open": "414.0001",
            "2. high": "416.5001",
            "3. low": "403.2501",
            "4. close": "404.0001",
            "5. volume": "41555641"
        },
        "2007-08-15": {
            "1. open": "420.0001",
            "2. high": "423.2501",
            "3. low": "416.2501",
            "4. close": "422.0001",
            "5. volume": "34580511"
        },
        "2007-08-14": {
            "1. open": "425.5001",
            "2. high": "429.5001",
            "3. low": "423.0001",
            "4. close": "425.2501",
            "5. volume": "39801551"
        },
        "2007-08-13": {
            "1. open": "415.0001",
            "2. high": "430.0001",
            "3. low": "415.0001",
            "4. close": "427.7501",
            "5. volume": "38014270"
        },
        "2007-08-10": {
            "1. open": "420.0001",
            "2. high": "423.7501",
            "3. low": "412.7501",
            "4. close": "414.0001",
            "5. volume": "32390249"
        },
        "2007-08-09": {
            "1. open": "431.5001",
            "2. high": "434.7501",
            "3. low": "422.5001",
            "4. close": "424.7501",
            "5. volume": "53568847"
        },
        "2007-08-08": {
            "1. open": "422.0001",
            "2. high": "439.0001",
            "3. low": "419.7501",
            "4. close": "431.2501",
            "5. volume": "32695066"
        },
        "2007-08-07": {
            "1. open": "416.2501",
            "2. high": "420.0001",
            "3. low": "409.2501",
            "4. close": "419.7501",
            "5. volume": "39873178"
        },
        "2007-08-06": {
            "1. open": "405.7501",
            "2. high": "411.5001",
            "3. low": "403.3501",
            "4. close": "409.2501",
            "5. volume": "32320091"
        },
        "2007-08-03": {
            "1. open": "409.2501",
            "2. high": "411.7501",
            "3. low": "404.0001",
            "4. close": "406.2501",
            "5. volume": "28948185"
        },
        "2007-08-02": {
            "1. open": "407.7501",
            "2. high": "411.0001",
            "3. low": "401.0001",
            "4. close": "409.2501",
            "5. volume": "30705371"
        },
        "2007-08-01": {
            "1. open": "402.0001",
            "2. high": "407.7501",
            "3. low": "400.2501",
            "4. close": "403.7501",
            "5. volume": "23685049"
        },
        "2007-07-31": {
            "1. open": "408.0001",
            "2. high": "409.5001",
            "3. low": "403.5001",
            "4. close": "407.7501",
            "5. volume": "59924133"
        },
        "2007-07-30": {
            "1. open": "406.0001",
            "2. high": "411.0001",
            "3. low": "401.7901",
            "4. close": "402.7501",
            "5. volume": "32072027"
        },
        "2007-07-27": {
            "1. open": "401.0001",
            "2. high": "410.7501",
            "3. low": "401.0001",
            "4. close": "405.0001",
            "5. volume": "45937614"
        },
        "2007-07-26": {
            "1. open": "410.0001",
            "2. high": "412.2501",
            "3. low": "398.5001",
            "4. close": "405.5001",
            "5. volume": "60031396"
        },
        "2007-07-25": {
            "1. open": "415.5001",
            "2. high": "417.0001",
            "3. low": "407.1201",
            "4. close": "409.7501",
            "5. volume": "26793536"
        },
        "2007-07-24": {
            "1. open": "416.0001",
            "2. high": "417.2501",
            "3. low": "412.0001",
            "4. close": "415.5001",
            "5. volume": "38033837"
        },
        "2007-07-23": {
            "1. open": "416.0001",
            "2. high": "420.0001",
            "3. low": "415.2501",
            "4. close": "417.2501",
            "5. volume": "18951705"
        },
        "2007-07-20": {
            "1. open": "423.0001",
            "2. high": "424.5001",
            "3. low": "414.0001",
            "4. close": "417.2501",
            "5. volume": "35899354"
        },
        "2007-07-19": {
            "1. open": "421.0001",
            "2. high": "425.2501",
            "3. low": "419.2501",
            "4. close": "422.5001",
            "5. volume": "34363285"
        },
        "2007-07-18": {
            "1. open": "422.2501",
            "2. high": "428.6301",
            "3. low": "420.0001",
            "4. close": "420.5001",
            "5. volume": "27303231"
        },
        "2007-07-17": {
            "1. open": "428.5001",
            "2. high": "429.2501",
            "3. low": "424.5001",
            "4. close": "426.0001",
            "5. volume": "15436046"
        },
        "2007-07-16": {
            "1. open": "431.7501",
            "2. high": "447.4511",
            "3. low": "427.0001",
            "4. close": "428.0001",
            "5. volume": "19443997"
        },
        "2007-07-13": {
            "1. open": "432.7501",
            "2. high": "433.7501",
            "3. low": "427.5001",
            "4. close": "432.0001",
            "5. volume": "25436819"
        },
        "2007-07-12": {
            "1. open": "423.0001",
            "2. high": "429.5001",
            "3. low": "421.0001",
            "4. close": "429.5001",
            "5. volume": "42712803"
        },
        "2007-07-11": {
            "1. open": "412.0001",
            "2. high": "434.0001",
            "3. low": "411.6001",
            "4. close": "422.7501",
            "5. volume": "54792253"
        },
        "2007-07-10": {
            "1. open": "416.0001",
            "2. high": "420.5001",
            "3. low": "412.7501",
            "4. close": "414.0001",
            "5. volume": "49513432"
        },
        "2007-07-09": {
            "1. open": "414.0001",
            "2. high": "416.5001",
            "3. low": "411.9451",
            "4. close": "415.0001",
            "5. volume": "25756137"
        },
        "2007-07-06": {
            "1. open": "415.7501",
            "2. high": "417.4801",
            "3. low": "413.6701",
            "4. close": "414.2501",
            "5. volume": "60144735"
        },
        "2007-07-05": {
            "1. open": "419.7501",
            "2. high": "422.0001",
            "3. low": "415.7501",
            "4. close": "416.5001",
            "5. volume": "39548486"
        },
        "2007-07-04": {
            "1. open": "417.7501",
            "2. high": "423.2501",
            "3. low": "416.2501",
            "4. close": "417.2501",
            "5. volume": "21734425"
        },
        "2007-07-03": {
            "1. open": "414.5001",
            "2. high": "421.1493",
            "3. low": "414.5001",
            "4. close": "418.7501",
            "5. volume": "33294912"
        },
        "2007-07-02": {
            "1. open": "416.0001",
            "2. high": "420.0001",
            "3. low": "412.7501",
            "4. close": "414.0001",
            "5. volume": "25936187"
        },
        "2007-06-29": {
            "1. open": "424.0001",
            "2. high": "425.2501",
            "3. low": "411.2501",
            "4. close": "418.5001",
            "5. volume": "53573096"
        },
        "2007-06-28": {
            "1. open": "424.5001",
            "2. high": "425.7201",
            "3. low": "418.5001",
            "4. close": "421.5001",
            "5. volume": "34270664"
        },
        "2007-06-27": {
            "1. open": "423.0001",
            "2. high": "426.0001",
            "3. low": "420.2501",
            "4. close": "422.7501",
            "5. volume": "41241468"
        },
        "2007-06-26": {
            "1. open": "434.0001",
            "2. high": "435.0001",
            "3. low": "426.2501",
            "4. close": "426.2501",
            "5. volume": "50753790"
        },
        "2007-06-25": {
            "1. open": "428.0001",
            "2. high": "437.5001",
            "3. low": "426.2501",
            "4. close": "435.5001",
            "5. volume": "25242711"
        },
        "2007-06-22": {
            "1. open": "424.7501",
            "2. high": "436.5001",
            "3. low": "424.5001",
            "4. close": "430.7501",
            "5. volume": "53915389"
        },
        "2007-06-21": {
            "1. open": "425.2501",
            "2. high": "426.4301",
            "3. low": "420.2501",
            "4. close": "422.0001",
            "5. volume": "90050890"
        },
        "2007-06-20": {
            "1. open": "434.0001",
            "2. high": "438.0001",
            "3. low": "424.2501",
            "4. close": "428.0001",
            "5. volume": "100110287"
        },
        "2007-06-19": {
            "1. open": "443.2501",
            "2. high": "447.7501",
            "3. low": "433.7501",
            "4. close": "434.5001",
            "5. volume": "85129633"
        },
        "2007-06-18": {
            "1. open": "463.0001",
            "2. high": "467.2501",
            "3. low": "455.2501",
            "4. close": "456.7501",
            "5. volume": "31629829"
        },
        "2007-06-15": {
            "1. open": "457.0001",
            "2. high": "464.0001",
            "3. low": "457.0001",
            "4. close": "460.2501",
            "5. volume": "38098626"
        },
        "2007-06-14": {
            "1. open": "449.0001",
            "2. high": "454.5001",
            "3. low": "446.5001",
            "4. close": "452.7501",
            "5. volume": "19375321"
        },
        "2007-06-13": {
            "1. open": "445.2501",
            "2. high": "449.0001",
            "3. low": "444.0001",
            "4. close": "446.0001",
            "5. volume": "27823485"
        },
        "2007-06-12": {
            "1. open": "446.5001",
            "2. high": "448.5001",
            "3. low": "444.2501",
            "4. close": "445.2501",
            "5. volume": "16052111"
        },
        "2007-06-11": {
            "1. open": "441.0001",
            "2. high": "448.2501",
            "3. low": "440.0001",
            "4. close": "446.5001",
            "5. volume": "29231218"
        },
        "2007-06-08": {
            "1. open": "434.2501",
            "2. high": "440.7501",
            "3. low": "431.5001",
            "4. close": "438.2501",
            "5. volume": "38568773"
        },
        "2007-06-07": {
            "1. open": "443.7501",
            "2. high": "444.2501",
            "3. low": "432.5001",
            "4. close": "435.2501",
            "5. volume": "38974538"
        },
        "2007-06-06": {
            "1. open": "450.0001",
            "2. high": "452.0001",
            "3. low": "439.5001",
            "4. close": "440.0001",
            "5. volume": "45534341"
        },
        "2007-06-05": {
            "1. open": "457.0001",
            "2. high": "457.0001",
            "3. low": "450.0001",
            "4. close": "450.0001",
            "5. volume": "29967386"
        },
        "2007-06-04": {
            "1. open": "461.7501",
            "2. high": "462.0001",
            "3. low": "457.5001",
            "4. close": "458.0001",
            "5. volume": "22805710"
        },
        "2007-06-01": {
            "1. open": "458.0001",
            "2. high": "462.2501",
            "3. low": "457.5001",
            "4. close": "462.2501",
            "5. volume": "14234799"
        },
        "2007-05-31": {
            "1. open": "462.2501",
            "2. high": "464.0001",
            "3. low": "457.2501",
            "4. close": "458.7501",
            "5. volume": "23415057"
        },
        "2007-05-30": {
            "1. open": "458.2501",
            "2. high": "462.5001",
            "3. low": "456.5001",
            "4. close": "461.2501",
            "5. volume": "21325644"
        },
        "2007-05-29": {
            "1. open": "454.2501",
            "2. high": "460.7501",
            "3. low": "453.5001",
            "4. close": "459.2501",
            "5. volume": "21429081"
        },
        "2007-05-25": {
            "1. open": "455.5001",
            "2. high": "456.2501",
            "3. low": "452.7501",
            "4. close": "453.5001",
            "5. volume": "18066288"
        },
        "2007-05-24": {
            "1. open": "455.0001",
            "2. high": "458.2501",
            "3. low": "452.0001",
            "4. close": "455.5001",
            "5. volume": "29080872"
        },
        "2007-05-23": {
            "1. open": "461.2501",
            "2. high": "462.0001",
            "3. low": "456.7501",
            "4. close": "456.7501",
            "5. volume": "31515797"
        },
        "2007-05-22": {
            "1. open": "464.7501",
            "2. high": "466.0001",
            "3. low": "460.7501",
            "4. close": "461.2501",
            "5. volume": "42886567"
        },
        "2007-05-21": {
            "1. open": "469.0001",
            "2. high": "469.7501",
            "3. low": "462.0001",
            "4. close": "463.5001",
            "5. volume": "14227805"
        },
        "2007-05-18": {
            "1. open": "465.7501",
            "2. high": "468.7501",
            "3. low": "463.5001",
            "4. close": "468.0001",
            "5. volume": "23135568"
        },
        "2007-05-17": {
            "1. open": "470.2501",
            "2. high": "471.7501",
            "3. low": "466.2501",
            "4. close": "466.5001",
            "5. volume": "17287465"
        },
        "2007-05-16": {
            "1. open": "471.0001",
            "2. high": "471.0001",
            "3. low": "465.0001",
            "4. close": "468.0001",
            "5. volume": "21359418"
        },
        "2007-05-15": {
            "1. open": "470.0001",
            "2. high": "474.2501",
            "3. low": "468.2501",
            "4. close": "470.5001",
            "5. volume": "22842145"
        },
        "2007-05-14": {
            "1. open": "473.0001",
            "2. high": "475.7501",
            "3. low": "471.0001",
            "4. close": "472.2501",
            "5. volume": "22376654"
        },
        "2007-05-11": {
            "1. open": "471.0001",
            "2. high": "472.5001",
            "3. low": "467.0001",
            "4. close": "471.5001",
            "5. volume": "46140984"
        },
        "2007-05-10": {
            "1. open": "467.5001",
            "2. high": "474.2501",
            "3. low": "465.5001",
            "4. close": "472.0001",
            "5. volume": "34668457"
        },
        "2007-05-09": {
            "1. open": "464.7501",
            "2. high": "468.7501",
            "3. low": "462.2501",
            "4. close": "466.0001",
            "5. volume": "27561971"
        },
        "2007-05-08": {
            "1. open": "472.2501",
            "2. high": "475.5001",
            "3. low": "466.0001",
            "4. close": "467.2501",
            "5. volume": "25380727"
        },
        "2007-05-04": {
            "1. open": "466.0001",
            "2. high": "478.7501",
            "3. low": "466.0001",
            "4. close": "473.7501",
            "5. volume": "44384041"
        },
        "2007-05-03": {
            "1. open": "461.0001",
            "2. high": "464.5001",
            "3. low": "457.5001",
            "4. close": "463.7501",
            "5. volume": "18362925"
        },
        "2007-05-02": {
            "1. open": "463.0001",
            "2. high": "464.0001",
            "3. low": "454.2501",
            "4. close": "461.2501",
            "5. volume": "26447944"
        },
        "2007-05-01": {
            "1. open": "462.5001",
            "2. high": "462.5001",
            "3. low": "455.0001",
            "4. close": "457.0001",
            "5. volume": "21269205"
        },
        "2007-04-30": {
            "1. open": "462.0001",
            "2. high": "466.7501",
            "3. low": "461.0001",
            "4. close": "462.5001",
            "5. volume": "25041420"
        },
        "2007-04-27": {
            "1. open": "466.2501",
            "2. high": "469.0001",
            "3. low": "461.2501",
            "4. close": "461.7501",
            "5. volume": "20669102"
        },
        "2007-04-26": {
            "1. open": "464.5001",
            "2. high": "468.5001",
            "3. low": "461.5001",
            "4. close": "467.5001",
            "5. volume": "29212304"
        },
        "2007-04-25": {
            "1. open": "467.0001",
            "2. high": "471.0001",
            "3. low": "459.5001",
            "4. close": "460.0001",
            "5. volume": "38401763"
        },
        "2007-04-24": {
            "1. open": "469.5001",
            "2. high": "469.5001",
            "3. low": "461.5001",
            "4. close": "465.7501",
            "5. volume": "16911351"
        },
        "2007-04-23": {
            "1. open": "462.7501",
            "2. high": "469.7501",
            "3. low": "461.7501",
            "4. close": "466.5001",
            "5. volume": "22147107"
        },
        "2007-04-20": {
            "1. open": "466.0001",
            "2. high": "469.0001",
            "3. low": "462.5001",
            "4. close": "463.5001",
            "5. volume": "37340288"
        },
        "2007-04-19": {
            "1. open": "455.2501",
            "2. high": "466.2501",
            "3. low": "453.2501",
            "4. close": "463.5001",
            "5. volume": "36074636"
        },
        "2007-04-18": {
            "1. open": "462.0001",
            "2. high": "464.7501",
            "3. low": "455.2501",
            "4. close": "457.7501",
            "5. volume": "32229175"
        },
        "2007-04-17": {
            "1. open": "464.7501",
            "2. high": "467.7501",
            "3. low": "458.5001",
            "4. close": "461.7501",
            "5. volume": "45747018"
        },
        "2007-04-16": {
            "1. open": "456.2501",
            "2. high": "458.0001",
            "3. low": "452.2501",
            "4. close": "455.7501",
            "5. volume": "20738395"
        },
        "2007-04-13": {
            "1. open": "454.7501",
            "2. high": "457.7501",
            "3. low": "452.0001",
            "4. close": "456.2501",
            "5. volume": "19037475"
        },
        "2007-04-12": {
            "1. open": "454.7501",
            "2. high": "456.0001",
            "3. low": "451.2501",
            "4. close": "454.2501",
            "5. volume": "21901912"
        },
        "2007-04-11": {
            "1. open": "455.2501",
            "2. high": "461.0001",
            "3. low": "455.0001",
            "4. close": "456.0001",
            "5. volume": "31473402"
        },
        "2007-04-10": {
            "1. open": "461.2501",
            "2. high": "461.2501",
            "3. low": "454.0001",
            "4. close": "455.5001",
            "5. volume": "15177612"
        },
        "2007-04-05": {
            "1. open": "458.0001",
            "2. high": "458.5001",
            "3. low": "453.5001",
            "4. close": "458.2501",
            "5. volume": "15996423"
        },
        "2007-04-04": {
            "1. open": "453.0001",
            "2. high": "457.7501",
            "3. low": "451.2501",
            "4. close": "457.0001",
            "5. volume": "20443937"
        },
        "2007-04-03": {
            "1. open": "452.7501",
            "2. high": "455.0001",
            "3. low": "447.5001",
            "4. close": "451.5001",
            "5. volume": "16062564"
        },
        "2007-04-02": {
            "1. open": "445.2501",
            "2. high": "450.5001",
            "3. low": "443.5001",
            "4. close": "449.0001",
            "5. volume": "19960361"
        },
        "2007-03-30": {
            "1. open": "445.7501",
            "2. high": "447.5001",
            "3. low": "441.0001",
            "4. close": "444.2501",
            "5. volume": "15461562"
        },
        "2007-03-29": {
            "1. open": "440.2501",
            "2. high": "446.0001",
            "3. low": "439.2501",
            "4. close": "445.0001",
            "5. volume": "23537875"
        },
        "2007-03-28": {
            "1. open": "442.7501",
            "2. high": "444.7501",
            "3. low": "436.7501",
            "4. close": "440.2501",
            "5. volume": "16756210"
        },
        "2007-03-27": {
            "1. open": "441.0001",
            "2. high": "444.7501",
            "3. low": "440.7501",
            "4. close": "442.5001",
            "5. volume": "22888620"
        },
        "2007-03-26": {
            "1. open": "439.2501",
            "2. high": "442.2501",
            "3. low": "436.0001",
            "4. close": "438.5001",
            "5. volume": "20745594"
        },
        "2007-03-23": {
            "1. open": "441.2501",
            "2. high": "442.7501",
            "3. low": "438.0001",
            "4. close": "439.2501",
            "5. volume": "17742232"
        },
        "2007-03-22": {
            "1. open": "446.7501",
            "2. high": "448.7501",
            "3. low": "438.5001",
            "4. close": "440.7501",
            "5. volume": "36849590"
        },
        "2007-03-21": {
            "1. open": "436.2501",
            "2. high": "443.2501",
            "3. low": "436.2501",
            "4. close": "442.7501",
            "5. volume": "38181407"
        },
        "2007-03-20": {
            "1. open": "435.7501",
            "2. high": "438.7501",
            "3. low": "432.2501",
            "4. close": "435.7501",
            "5. volume": "29081954"
        },
        "2007-03-19": {
            "1. open": "434.5001",
            "2. high": "436.7501",
            "3. low": "430.0001",
            "4. close": "435.7501",
            "5. volume": "21780563"
        },
        "2007-03-16": {
            "1. open": "427.0001",
            "2. high": "433.0001",
            "3. low": "426.2501",
            "4. close": "431.7501",
            "5. volume": "38354611"
        },
        "2007-03-15": {
            "1. open": "422.0001",
            "2. high": "429.7501",
            "3. low": "419.0001",
            "4. close": "427.0001",
            "5. volume": "28546155"
        },
        "2007-03-14": {
            "1. open": "423.0001",
            "2. high": "425.7501",
            "3. low": "416.0001",
            "4. close": "417.2501",
            "5. volume": "31513644"
        },
        "2007-03-13": {
            "1. open": "431.2501",
            "2. high": "431.2501",
            "3. low": "425.0001",
            "4. close": "425.0001",
            "5. volume": "21808526"
        },
        "2007-03-12": {
            "1. open": "445.0001",
            "2. high": "446.5001",
            "3. low": "431.0001",
            "4. close": "431.2501",
            "5. volume": "47387056"
        },
        "2007-03-09": {
            "1. open": "433.7501",
            "2. high": "447.0001",
            "3. low": "432.2501",
            "4. close": "441.5001",
            "5. volume": "27997233"
        },
        "2007-03-08": {
            "1. open": "435.5001",
            "2. high": "437.2501",
            "3. low": "431.2501",
            "4. close": "434.2501",
            "5. volume": "25943313"
        },
        "2007-03-07": {
            "1. open": "434.0001",
            "2. high": "437.0001",
            "3. low": "432.0001",
            "4. close": "435.5001",
            "5. volume": "27477319"
        },
        "2007-03-06": {
            "1. open": "428.5001",
            "2. high": "431.0001",
            "3. low": "422.2501",
            "4. close": "430.7501",
            "5. volume": "37424382"
        },
        "2007-03-05": {
            "1. open": "425.2501",
            "2. high": "428.0001",
            "3. low": "419.7501",
            "4. close": "425.2501",
            "5. volume": "23044052"
        },
        "2007-03-02": {
            "1. open": "427.5001",
            "2. high": "432.2501",
            "3. low": "425.0001",
            "4. close": "431.7501",
            "5. volume": "37451526"
        },
        "2007-03-01": {
            "1. open": "430.7501",
            "2. high": "435.0001",
            "3. low": "420.0001",
            "4. close": "423.0001",
            "5. volume": "47822207"
        },
        "2007-02-28": {
            "1. open": "438.0001",
            "2. high": "442.0001",
            "3. low": "431.0001",
            "4. close": "432.0001",
            "5. volume": "44356388"
        },
        "2007-02-27": {
            "1. open": "447.0001",
            "2. high": "449.2501",
            "3. low": "439.2501",
            "4. close": "442.2501",
            "5. volume": "26280449"
        },
        "2007-02-26": {
            "1. open": "446.5001",
            "2. high": "448.5001",
            "3. low": "444.0001",
            "4. close": "448.0001",
            "5. volume": "16658110"
        },
        "2007-02-23": {
            "1. open": "448.0001",
            "2. high": "450.0001",
            "3. low": "443.5001",
            "4. close": "446.0001",
            "5. volume": "22965697"
        },
        "2007-02-22": {
            "1. open": "443.0001",
            "2. high": "448.2501",
            "3. low": "441.7501",
            "4. close": "445.7501",
            "5. volume": "22377949"
        },
        "2007-02-21": {
            "1. open": "447.7501",
            "2. high": "448.5001",
            "3. low": "440.0001",
            "4. close": "440.7501",
            "5. volume": "16877703"
        },
        "2007-02-20": {
            "1. open": "447.7501",
            "2. high": "449.0001",
            "3. low": "445.0001",
            "4. close": "445.7501",
            "5. volume": "16189244"
        },
        "2007-02-19": {
            "1. open": "447.0001",
            "2. high": "448.2501",
            "3. low": "444.5001",
            "4. close": "446.7501",
            "5. volume": "16039456"
        },
        "2007-02-16": {
            "1. open": "440.5001",
            "2. high": "447.5001",
            "3. low": "440.5001",
            "4. close": "445.0001",
            "5. volume": "40025195"
        },
        "2007-02-15": {
            "1. open": "438.2501",
            "2. high": "444.0001",
            "3. low": "435.7501",
            "4. close": "442.7501",
            "5. volume": "23330031"
        },
        "2007-02-14": {
            "1. open": "439.5001",
            "2. high": "439.5001",
            "3. low": "431.5001",
            "4. close": "437.0001",
            "5. volume": "17324712"
        },
        "2007-02-13": {
            "1. open": "435.0001",
            "2. high": "438.2501",
            "3. low": "434.0001",
            "4. close": "436.5001",
            "5. volume": "21547185"
        },
        "2007-02-12": {
            "1. open": "433.2501",
            "2. high": "436.2501",
            "3. low": "429.0001",
            "4. close": "434.7501",
            "5. volume": "13703119"
        },
        "2007-02-09": {
            "1. open": "433.7501",
            "2. high": "435.2501",
            "3. low": "430.2501",
            "4. close": "433.0001",
            "5. volume": "14324517"
        },
        "2007-02-08": {
            "1. open": "438.2501",
            "2. high": "438.5001",
            "3. low": "428.2501",
            "4. close": "429.5001",
            "5. volume": "20381718"
        },
        "2007-02-07": {
            "1. open": "438.0001",
            "2. high": "438.7501",
            "3. low": "432.5001",
            "4. close": "435.0001",
            "5. volume": "42632776"
        },
        "2007-02-06": {
            "1. open": "435.0001",
            "2. high": "448.0001",
            "3. low": "435.0001",
            "4. close": "438.2501",
            "5. volume": "55791073"
        },
        "2007-02-05": {
            "1. open": "432.0001",
            "2. high": "437.7501",
            "3. low": "431.0001",
            "4. close": "433.7501",
            "5. volume": "23865065"
        },
        "2007-02-02": {
            "1. open": "434.2501",
            "2. high": "456.0001",
            "3. low": "418.2501",
            "4. close": "435.0001",
            "5. volume": "106460892"
        },
        "2007-02-01": {
            "1. open": "420.5001",
            "2. high": "422.2501",
            "3. low": "417.5001",
            "4. close": "419.5001",
            "5. volume": "27784233"
        },
        "2007-01-31": {
            "1. open": "419.7501",
            "2. high": "421.2501",
            "3. low": "417.2501",
            "4. close": "418.0001",
            "5. volume": "27909673"
        },
        "2007-01-30": {
            "1. open": "414.5001",
            "2. high": "421.0001",
            "3. low": "414.0001",
            "4. close": "418.5001",
            "5. volume": "20694784"
        },
        "2007-01-29": {
            "1. open": "409.5001",
            "2. high": "415.0001",
            "3. low": "408.0001",
            "4. close": "413.7501",
            "5. volume": "23132466"
        },
        "2007-01-26": {
            "1. open": "411.7501",
            "2. high": "414.2501",
            "3. low": "410.0001",
            "4. close": "410.2501",
            "5. volume": "22328180"
        },
        "2007-01-25": {
            "1. open": "417.0001",
            "2. high": "417.5001",
            "3. low": "412.5001",
            "4. close": "412.5001",
            "5. volume": "20420860"
        },
        "2007-01-24": {
            "1. open": "415.2501",
            "2. high": "417.2501",
            "3. low": "413.7501",
            "4. close": "416.0001",
            "5. volume": "24579854"
        },
        "2007-01-23": {
            "1. open": "415.7501",
            "2. high": "417.0001",
            "3. low": "413.2501",
            "4. close": "415.2501",
            "5. volume": "17690924"
        },
        "2007-01-22": {
            "1. open": "412.5001",
            "2. high": "416.2501",
            "3. low": "412.5001",
            "4. close": "413.7501",
            "5. volume": "19560310"
        },
        "2007-01-19": {
            "1. open": "412.7501",
            "2. high": "416.0001",
            "3. low": "410.7501",
            "4. close": "414.0001",
            "5. volume": "18944157"
        },
        "2007-01-18": {
            "1. open": "416.3151",
            "2. high": "417.5001",
            "3. low": "412.7501",
            "4. close": "414.0001",
            "5. volume": "22521231"
        },
        "2007-01-17": {
            "1. open": "416.2501",
            "2. high": "419.2501",
            "3. low": "412.0001",
            "4. close": "415.0001",
            "5. volume": "23835626"
        },
        "2007-01-16": {
            "1. open": "416.7501",
            "2. high": "423.5001",
            "3. low": "413.0001",
            "4. close": "415.5001",
            "5. volume": "32567243"
        },
        "2007-01-15": {
            "1. open": "418.7501",
            "2. high": "421.7501",
            "3. low": "415.0001",
            "4. close": "419.7501",
            "5. volume": "12949923"
        },
        "2007-01-12": {
            "1. open": "419.5001",
            "2. high": "421.5001",
            "3. low": "417.7501",
            "4. close": "418.5001",
            "5. volume": "16118467"
        },
        "2007-01-11": {
            "1. open": "419.2501",
            "2. high": "422.5001",
            "3. low": "412.2501",
            "4. close": "418.5001",
            "5. volume": "29602026"
        },
        "2007-01-10": {
            "1. open": "418.7501",
            "2. high": "422.0001",
            "3. low": "416.7501",
            "4. close": "418.5001",
            "5. volume": "30592902"
        },
        "2007-01-09": {
            "1. open": "427.0001",
            "2. high": "427.0001",
            "3. low": "417.5001",
            "4. close": "421.0001",
            "5. volume": "28650760"
        },
        "2007-01-08": {
            "1. open": "420.5001",
            "2. high": "427.0001",
            "3. low": "419.7501",
            "4. close": "424.5001",
            "5. volume": "39460327"
        },
        "2007-01-05": {
            "1. open": "416.7501",
            "2. high": "427.5001",
            "3. low": "416.0001",
            "4. close": "421.7501",
            "5. volume": "45455181"
        },
        "2007-01-04": {
            "1. open": "408.2501",
            "2. high": "418.5001",
            "3. low": "408.2501",
            "4. close": "416.7501",
            "5. volume": "29261156"
        },
        "2007-01-03": {
            "1. open": "411.2501",
            "2. high": "413.2501",
            "3. low": "407.2501",
            "4. close": "411.2501",
            "5. volume": "16299115"
        },
        "2007-01-02": {
            "1. open": "405.0001",
            "2. high": "411.5001",
            "3. low": "401.7501",
            "4. close": "410.2501",
            "5. volume": "15297139"
        },
        "2006-12-29": {
            "1. open": "404.5001",
            "2. high": "410.0001",
            "3. low": "402.7501",
            "4. close": "404.5001",
            "5. volume": "14903743"
        },
        "2006-12-28": {
            "1. open": "407.7501",
            "2. high": "409.7501",
            "3. low": "403.0001",
            "4. close": "406.5001",
            "5. volume": "8771382"
        },
        "2006-12-27": {
            "1. open": "405.5001",
            "2. high": "411.2501",
            "3. low": "399.5001",
            "4. close": "409.7501",
            "5. volume": "9764137"
        },
        "2006-12-22": {
            "1. open": "400.0001",
            "2. high": "404.7501",
            "3. low": "400.0001",
            "4. close": "402.7501",
            "5. volume": "10731637"
        },
        "2006-12-21": {
            "1. open": "400.5001",
            "2. high": "401.7501",
            "3. low": "400.0001",
            "4. close": "401.0001",
            "5. volume": "12798597"
        },
        "2006-12-20": {
            "1. open": "405.0001",
            "2. high": "405.2501",
            "3. low": "400.7501",
            "4. close": "401.5001",
            "5. volume": "17113842"
        },
        "2006-12-19": {
            "1. open": "404.0001",
            "2. high": "404.2501",
            "3. low": "401.0001",
            "4. close": "403.0001",
            "5. volume": "35897858"
        },
        "2006-12-18": {
            "1. open": "400.0001",
            "2. high": "406.5001",
            "3. low": "397.2501",
            "4. close": "405.0001",
            "5. volume": "34570405"
        },
        "2006-12-15": {
            "1. open": "393.5001",
            "2. high": "399.7501",
            "3. low": "392.5001",
            "4. close": "399.2501",
            "5. volume": "55135711"
        },
        "2006-12-14": {
            "1. open": "391.2501",
            "2. high": "395.2501",
            "3. low": "391.2501",
            "4. close": "394.5001",
            "5. volume": "21557205"
        },
        "2006-12-13": {
            "1. open": "388.5001",
            "2. high": "393.7501",
            "3. low": "387.2501",
            "4. close": "391.2501",
            "5. volume": "28511661"
        },
        "2006-12-12": {
            "1. open": "387.2501",
            "2. high": "393.5001",
            "3. low": "385.2501",
            "4. close": "389.5001",
            "5. volume": "25457860"
        },
        "2006-12-11": {
            "1. open": "388.7501",
            "2. high": "388.7501",
            "3. low": "384.5001",
            "4. close": "385.7501",
            "5. volume": "17095045"
        },
        "2006-12-08": {
            "1. open": "385.0001",
            "2. high": "389.0001",
            "3. low": "383.0001",
            "4. close": "387.0001",
            "5. volume": "26039290"
        },
        "2006-12-07": {
            "1. open": "389.2501",
            "2. high": "392.5001",
            "3. low": "383.2501",
            "4. close": "384.5001",
            "5. volume": "39228820"
        },
        "2006-12-06": {
            "1. open": "393.5001",
            "2. high": "394.7501",
            "3. low": "389.2501",
            "4. close": "391.0001",
            "5. volume": "21290149"
        },
        "2006-12-05": {
            "1. open": "392.7501",
            "2. high": "395.5001",
            "3. low": "388.7501",
            "4. close": "393.5001",
            "5. volume": "56989561"
        },
        "2006-12-04": {
            "1. open": "392.5001",
            "2. high": "398.5001",
            "3. low": "390.0001",
            "4. close": "397.5001",
            "5. volume": "22654708"
        },
        "2006-12-01": {
            "1. open": "394.0001",
            "2. high": "399.2501",
            "3. low": "391.2501",
            "4. close": "392.7501",
            "5. volume": "38102478"
        },
        "2006-11-30": {
            "1. open": "394.0001",
            "2. high": "400.7501",
            "3. low": "390.7501",
            "4. close": "391.2501",
            "5. volume": "35627084"
        },
        "2006-11-29": {
            "1. open": "391.0001",
            "2. high": "395.0001",
            "3. low": "387.2501",
            "4. close": "392.5001",
            "5. volume": "24633530"
        },
        "2006-11-28": {
            "1. open": "396.0001",
            "2. high": "398.5001",
            "3. low": "389.5001",
            "4. close": "390.2501",
            "5. volume": "31167749"
        },
        "2006-11-27": {
            "1. open": "398.0001",
            "2. high": "399.7501",
            "3. low": "394.7501",
            "4. close": "394.7501",
            "5. volume": "21065915"
        },
        "2006-11-24": {
            "1. open": "397.2501",
            "2. high": "399.0001",
            "3. low": "393.2501",
            "4. close": "398.0001",
            "5. volume": "17157051"
        },
        "2006-11-23": {
            "1. open": "398.0001",
            "2. high": "399.2501",
            "3. low": "396.2501",
            "4. close": "398.7501",
            "5. volume": "16956997"
        },
        "2006-11-22": {
            "1. open": "397.7501",
            "2. high": "400.5001",
            "3. low": "396.0001",
            "4. close": "396.5001",
            "5. volume": "24741744"
        },
        "2006-11-21": {
            "1. open": "399.0001",
            "2. high": "400.0001",
            "3. low": "397.2501",
            "4. close": "397.7501",
            "5. volume": "12392910"
        },
        "2006-11-20": {
            "1. open": "399.7501",
            "2. high": "400.7501",
            "3. low": "394.7501",
            "4. close": "397.7501",
            "5. volume": "15381454"
        },
        "2006-11-17": {
            "1. open": "398.5001",
            "2. high": "402.2501",
            "3. low": "395.7501",
            "4. close": "400.2501",
            "5. volume": "23476509"
        },
        "2006-11-16": {
            "1. open": "398.7501",
            "2. high": "400.0001",
            "3. low": "395.7501",
            "4. close": "397.2501",
            "5. volume": "26142964"
        },
        "2006-11-15": {
            "1. open": "396.2501",
            "2. high": "400.0001",
            "3. low": "394.2501",
            "4. close": "399.0001",
            "5. volume": "33267207"
        },
        "2006-11-14": {
            "1. open": "397.5001",
            "2. high": "399.2501",
            "3. low": "393.5001",
            "4. close": "393.7501",
            "5. volume": "27907412"
        },
        "2006-11-13": {
            "1. open": "398.0001",
            "2. high": "400.2501",
            "3. low": "394.2501",
            "4. close": "395.2501",
            "5. volume": "18199494"
        },
        "2006-11-10": {
            "1. open": "394.7501",
            "2. high": "398.5001",
            "3. low": "392.0001",
            "4. close": "397.2501",
            "5. volume": "49563302"
        },
        "2006-11-09": {
            "1. open": "400.0001",
            "2. high": "401.2501",
            "3. low": "393.5001",
            "4. close": "394.7501",
            "5. volume": "42037600"
        },
        "2006-11-08": {
            "1. open": "398.7501",
            "2. high": "402.2501",
            "3. low": "395.5001",
            "4. close": "401.0001",
            "5. volume": "29757855"
        },
        "2006-11-07": {
            "1. open": "403.2501",
            "2. high": "406.0001",
            "3. low": "402.0001",
            "4. close": "403.0001",
            "5. volume": "24615239"
        },
        "2006-11-06": {
            "1. open": "406.0001",
            "2. high": "406.0001",
            "3. low": "401.5001",
            "4. close": "403.5001",
            "5. volume": "17999790"
        },
        "2006-11-03": {
            "1. open": "404.7501",
            "2. high": "407.2501",
            "3. low": "403.5001",
            "4. close": "405.0001",
            "5. volume": "31760324"
        },
        "2006-11-02": {
            "1. open": "394.5001",
            "2. high": "404.7501",
            "3. low": "394.5001",
            "4. close": "403.5001",
            "5. volume": "36010784"
        },
        "2006-11-01": {
            "1. open": "393.7501",
            "2. high": "399.0001",
            "3. low": "393.7501",
            "4. close": "397.5001",
            "5. volume": "40043429"
        },
        "2006-10-31": {
            "1. open": "392.0001",
            "2. high": "395.0001",
            "3. low": "391.0001",
            "4. close": "393.5001",
            "5. volume": "16162709"
        },
        "2006-10-30": {
            "1. open": "399.7501",
            "2. high": "400.7501",
            "3. low": "392.2501",
            "4. close": "393.5001",
            "5. volume": "46537861"
        },
        "2006-10-27": {
            "1. open": "401.0001",
            "2. high": "405.0001",
            "3. low": "399.0001",
            "4. close": "401.0001",
            "5. volume": "28969936"
        },
        "2006-10-26": {
            "1. open": "397.0001",
            "2. high": "401.5001",
            "3. low": "397.0001",
            "4. close": "400.5001",
            "5. volume": "27903893"
        },
        "2006-10-25": {
            "1. open": "391.5001",
            "2. high": "397.2501",
            "3. low": "391.5001",
            "4. close": "396.2501",
            "5. volume": "25317791"
        },
        "2006-10-24": {
            "1. open": "388.5001",
            "2. high": "391.7501",
            "3. low": "387.7501",
            "4. close": "391.5001",
            "5. volume": "19662145"
        },
        "2006-10-23": {
            "1. open": "392.0001",
            "2. high": "392.0001",
            "3. low": "387.2501",
            "4. close": "388.7501",
            "5. volume": "11387184"
        },
        "2006-10-20": {
            "1. open": "387.0001",
            "2. high": "390.7501",
            "3. low": "387.0001",
            "4. close": "390.7501",
            "5. volume": "25197333"
        },
        "2006-10-19": {
            "1. open": "390.2501",
            "2. high": "392.0001",
            "3. low": "386.0001",
            "4. close": "387.2501",
            "5. volume": "19233358"
        },
        "2006-10-18": {
            "1. open": "386.5001",
            "2. high": "393.5001",
            "3. low": "384.5001",
            "4. close": "390.0001",
            "5. volume": "41022867"
        },
        "2006-10-17": {
            "1. open": "381.7501",
            "2. high": "385.2501",
            "3. low": "379.5001",
            "4. close": "384.0001",
            "5. volume": "19448932"
        },
        "2006-10-16": {
            "1. open": "382.0001",
            "2. high": "383.0001",
            "3. low": "378.5001",
            "4. close": "381.0001",
            "5. volume": "24151281"
        },
        "2006-10-13": {
            "1. open": "383.2501",
            "2. high": "384.0001",
            "3. low": "380.0001",
            "4. close": "381.0001",
            "5. volume": "21312089"
        },
        "2006-10-12": {
            "1. open": "386.0001",
            "2. high": "387.0001",
            "3. low": "378.7501",
            "4. close": "382.5001",
            "5. volume": "25247741"
        },
        "2006-10-11": {
            "1. open": "383.0001",
            "2. high": "386.0001",
            "3. low": "381.0001",
            "4. close": "386.0001",
            "5. volume": "26738038"
        },
        "2006-10-10": {
            "1. open": "385.7501",
            "2. high": "387.0001",
            "3. low": "383.2501",
            "4. close": "385.5001",
            "5. volume": "29200949"
        },
        "2006-10-09": {
            "1. open": "378.7501",
            "2. high": "387.0001",
            "3. low": "377.2501",
            "4. close": "384.0001",
            "5. volume": "21604084"
        },
        "2006-10-06": {
            "1. open": "384.7501",
            "2. high": "384.7501",
            "3. low": "379.5001",
            "4. close": "380.0001",
            "5. volume": "25747675"
        },
        "2006-10-05": {
            "1. open": "387.0001",
            "2. high": "387.0001",
            "3. low": "380.5001",
            "4. close": "382.5001",
            "5. volume": "31397598"
        },
        "2006-10-04": {
            "1. open": "375.0001",
            "2. high": "384.7501",
            "3. low": "374.2501",
            "4. close": "384.7501",
            "5. volume": "46418277"
        },
        "2006-10-03": {
            "1. open": "365.7501",
            "2. high": "374.0001",
            "3. low": "365.7501",
            "4. close": "373.2501",
            "5. volume": "46823727"
        },
        "2006-10-02": {
            "1. open": "360.0001",
            "2. high": "367.0001",
            "3. low": "359.0001",
            "4. close": "365.5001",
            "5. volume": "34549690"
        },
        "2006-09-29": {
            "1. open": "367.5001",
            "2. high": "367.5001",
            "3. low": "357.7501",
            "4. close": "360.0001",
            "5. volume": "43324093"
        },
        "2006-09-28": {
            "1. open": "367.5001",
            "2. high": "369.0001",
            "3. low": "365.0001",
            "4. close": "366.5001",
            "5. volume": "19634056"
        },
        "2006-09-27": {
            "1. open": "367.0001",
            "2. high": "368.0001",
            "3. low": "364.5001",
            "4. close": "365.7501",
            "5. volume": "24364295"
        },
        "2006-09-26": {
            "1. open": "367.7501",
            "2. high": "369.2501",
            "3. low": "364.7501",
            "4. close": "367.0001",
            "5. volume": "23741195"
        },
        "2006-09-25": {
            "1. open": "370.2501",
            "2. high": "371.5001",
            "3. low": "366.7501",
            "4. close": "367.0001",
            "5. volume": "16329224"
        },
        "2006-09-22": {
            "1. open": "373.7501",
            "2. high": "375.0001",
            "3. low": "369.0001",
            "4. close": "370.0001",
            "5. volume": "15557096"
        },
        "2006-09-21": {
            "1. open": "372.2501",
            "2. high": "377.2501",
            "3. low": "370.7501",
            "4. close": "376.7501",
            "5. volume": "26301932"
        },
        "2006-09-20": {
            "1. open": "371.2501",
            "2. high": "374.0001",
            "3. low": "367.7501",
            "4. close": "372.2501",
            "5. volume": "23491659"
        },
        "2006-09-19": {
            "1. open": "377.0001",
            "2. high": "377.0001",
            "3. low": "370.2501",
            "4. close": "371.2501",
            "5. volume": "27037145"
        },
        "2006-09-18": {
            "1. open": "374.5001",
            "2. high": "378.5001",
            "3. low": "373.0001",
            "4. close": "376.7501",
            "5. volume": "29547007"
        },
        "2006-09-15": {
            "1. open": "366.5001",
            "2. high": "376.0001",
            "3. low": "366.5001",
            "4. close": "375.7501",
            "5. volume": "48211054"
        },
        "2006-09-14": {
            "1. open": "368.5001",
            "2. high": "373.0001",
            "3. low": "366.5001",
            "4. close": "367.7501",
            "5. volume": "20965432"
        },
        "2006-09-13": {
            "1. open": "374.0001",
            "2. high": "374.0001",
            "3. low": "368.2501",
            "4. close": "368.5001",
            "5. volume": "16437604"
        },
        "2006-09-12": {
            "1. open": "371.0001",
            "2. high": "372.0001",
            "3. low": "368.7501",
            "4. close": "371.7501",
            "5. volume": "15789186"
        },
        "2006-09-11": {
            "1. open": "369.0001",
            "2. high": "371.5001",
            "3. low": "368.2501",
            "4. close": "369.7501",
            "5. volume": "21413607"
        },
        "2006-09-08": {
            "1. open": "370.0001",
            "2. high": "374.5001",
            "3. low": "368.2501",
            "4. close": "369.0001",
            "5. volume": "22784086"
        },
        "2006-09-07": {
            "1. open": "370.0001",
            "2. high": "374.2501",
            "3. low": "369.5001",
            "4. close": "370.5001",
            "5. volume": "30442800"
        },
        "2006-09-06": {
            "1. open": "372.2501",
            "2. high": "374.2501",
            "3. low": "370.2501",
            "4. close": "371.0001",
            "5. volume": "29048976"
        },
        "2006-09-05": {
            "1. open": "379.2501",
            "2. high": "379.2501",
            "3. low": "370.5001",
            "4. close": "375.0001",
            "5. volume": "31748842"
        },
        "2006-09-04": {
            "1. open": "380.5001",
            "2. high": "383.0001",
            "3. low": "378.0001",
            "4. close": "380.0001",
            "5. volume": "28958387"
        },
        "2006-09-01": {
            "1. open": "379.0001",
            "2. high": "382.2501",
            "3. low": "376.7501",
            "4. close": "380.0001",
            "5. volume": "24606949"
        },
        "2006-08-31": {
            "1. open": "376.7501",
            "2. high": "379.5001",
            "3. low": "375.0001",
            "4. close": "377.2501",
            "5. volume": "25131909"
        },
        "2006-08-30": {
            "1. open": "372.7501",
            "2. high": "377.2501",
            "3. low": "371.0001",
            "4. close": "376.0001",
            "5. volume": "22913529"
        },
        "2006-08-29": {
            "1. open": "369.7501",
            "2. high": "371.7501",
            "3. low": "367.7501",
            "4. close": "371.0001",
            "5. volume": "21170181"
        },
        "2006-08-25": {
            "1. open": "368.5001",
            "2. high": "369.5001",
            "3. low": "366.0001",
            "4. close": "368.0001",
            "5. volume": "8983284"
        },
        "2006-08-24": {
            "1. open": "369.0001",
            "2. high": "370.5001",
            "3. low": "366.5001",
            "4. close": "368.0001",
            "5. volume": "24901580"
        },
        "2006-08-23": {
            "1. open": "371.7501",
            "2. high": "371.7501",
            "3. low": "364.2501",
            "4. close": "367.2501",
            "5. volume": "33705638"
        },
        "2006-08-22": {
            "1. open": "372.7501",
            "2. high": "374.5001",
            "3. low": "368.7501",
            "4. close": "370.0001",
            "5. volume": "13993915"
        },
        "2006-08-21": {
            "1. open": "372.7501",
            "2. high": "374.0001",
            "3. low": "368.7501",
            "4. close": "372.5001",
            "5. volume": "16803627"
        },
        "2006-08-18": {
            "1. open": "376.5001",
            "2. high": "376.5001",
            "3. low": "370.5001",
            "4. close": "372.0001",
            "5. volume": "22294619"
        },
        "2006-08-17": {
            "1. open": "376.5001",
            "2. high": "377.2501",
            "3. low": "373.2501",
            "4. close": "375.0001",
            "5. volume": "30519915"
        },
        "2006-08-16": {
            "1. open": "377.0001",
            "2. high": "378.5001",
            "3. low": "373.0001",
            "4. close": "374.5001",
            "5. volume": "35881286"
        },
        "2006-08-15": {
            "1. open": "370.0001",
            "2. high": "378.2501",
            "3. low": "369.2501",
            "4. close": "377.5001",
            "5. volume": "32862410"
        },
        "2006-08-14": {
            "1. open": "374.2501",
            "2. high": "375.0001",
            "3. low": "369.7501",
            "4. close": "370.7501",
            "5. volume": "22707871"
        },
        "2006-08-11": {
            "1. open": "373.2501",
            "2. high": "375.2501",
            "3. low": "365.0001",
            "4. close": "373.2501",
            "5. volume": "42244392"
        },
        "2006-08-10": {
            "1. open": "358.2501",
            "2. high": "367.2501",
            "3. low": "357.0001",
            "4. close": "365.0001",
            "5. volume": "30335052"
        },
        "2006-08-09": {
            "1. open": "365.2501",
            "2. high": "366.0001",
            "3. low": "359.5001",
            "4. close": "361.0001",
            "5. volume": "24114713"
        },
        "2006-08-08": {
            "1. open": "363.2501",
            "2. high": "367.7501",
            "3. low": "362.2501",
            "4. close": "364.0001",
            "5. volume": "37254257"
        },
        "2006-08-07": {
            "1. open": "361.7501",
            "2. high": "363.7501",
            "3. low": "360.5001",
            "4. close": "362.0001",
            "5. volume": "29122825"
        },
        "2006-08-04": {
            "1. open": "363.0001",
            "2. high": "368.0001",
            "3. low": "360.2501",
            "4. close": "364.2501",
            "5. volume": "21318886"
        },
        "2006-08-03": {
            "1. open": "364.0001",
            "2. high": "367.7501",
            "3. low": "358.5001",
            "4. close": "360.5001",
            "5. volume": "44781328"
        },
        "2006-08-02": {
            "1. open": "358.2501",
            "2. high": "365.0001",
            "3. low": "358.2501",
            "4. close": "363.0001",
            "5. volume": "41298328"
        },
        "2006-08-01": {
            "1. open": "361.0001",
            "2. high": "361.0001",
            "3. low": "356.0001",
            "4. close": "356.5001",
            "5. volume": "28745417"
        },
        "2006-07-31": {
            "1. open": "365.0001",
            "2. high": "365.0001",
            "3. low": "359.5001",
            "4. close": "359.5001",
            "5. volume": "31361500"
        },
        "2006-07-28": {
            "1. open": "363.2501",
            "2. high": "365.2501",
            "3. low": "361.5001",
            "4. close": "364.5001",
            "5. volume": "28468666"
        },
        "2006-07-27": {
            "1. open": "364.5001",
            "2. high": "367.5001",
            "3. low": "363.2501",
            "4. close": "363.7501",
            "5. volume": "55803279"
        },
        "2006-07-26": {
            "1. open": "359.0001",
            "2. high": "364.0001",
            "3. low": "357.7501",
            "4. close": "363.5001",
            "5. volume": "52481637"
        },
        "2006-07-25": {
            "1. open": "360.0001",
            "2. high": "360.2501",
            "3. low": "355.2501",
            "4. close": "357.5001",
            "5. volume": "44860340"
        },
        "2006-07-24": {
            "1. open": "355.7501",
            "2. high": "360.2501",
            "3. low": "355.7501",
            "4. close": "360.2501",
            "5. volume": "26772877"
        },
        "2006-07-21": {
            "1. open": "351.0001",
            "2. high": "360.2501",
            "3. low": "350.5001",
            "4. close": "355.7501",
            "5. volume": "67182015"
        },
        "2006-07-20": {
            "1. open": "347.0001",
            "2. high": "351.0001",
            "3. low": "346.5001",
            "4. close": "351.0001",
            "5. volume": "56704789"
        },
        "2006-07-19": {
            "1. open": "346.7501",
            "2. high": "347.0001",
            "3. low": "343.2501",
            "4. close": "346.5001",
            "5. volume": "38764908"
        },
        "2006-07-18": {
            "1. open": "346.5001",
            "2. high": "349.0001",
            "3. low": "342.2501",
            "4. close": "345.2501",
            "5. volume": "44151723"
        },
        "2006-07-17": {
            "1. open": "347.0001",
            "2. high": "349.0001",
            "3. low": "344.7501",
            "4. close": "347.5001",
            "5. volume": "36242359"
        },
        "2006-07-14": {
            "1. open": "343.0001",
            "2. high": "348.7501",
            "3. low": "341.7501",
            "4. close": "347.0001",
            "5. volume": "68207911"
        },
        "2006-07-13": {
            "1. open": "341.0001",
            "2. high": "346.0001",
            "3. low": "338.7501",
            "4. close": "345.0001",
            "5. volume": "40801442"
        },
        "2006-07-12": {
            "1. open": "344.2501",
            "2. high": "346.0001",
            "3. low": "341.2501",
            "4. close": "342.0001",
            "5. volume": "24941266"
        },
        "2006-07-11": {
            "1. open": "346.7501",
            "2. high": "347.7501",
            "3. low": "342.0001",
            "4. close": "342.7501",
            "5. volume": "16490679"
        },
        "2006-07-10": {
            "1. open": "344.0001",
            "2. high": "348.2501",
            "3. low": "343.2501",
            "4. close": "348.0001",
            "5. volume": "28111966"
        },
        "2006-07-07": {
            "1. open": "345.2501",
            "2. high": "346.7501",
            "3. low": "342.7501",
            "4. close": "343.5001",
            "5. volume": "42760261"
        },
        "2006-07-06": {
            "1. open": "339.0001",
            "2. high": "347.7501",
            "3. low": "338.0001",
            "4. close": "347.2501",
            "5. volume": "44716835"
        },
        "2006-07-05": {
            "1. open": "339.0001",
            "2. high": "341.2501",
            "3. low": "337.2501",
            "4. close": "339.0001",
            "5. volume": "21641204"
        },
        "2006-07-04": {
            "1. open": "340.5001",
            "2. high": "340.5001",
            "3. low": "336.0001",
            "4. close": "340.2501",
            "5. volume": "16339338"
        },
        "2006-07-03": {
            "1. open": "335.2501",
            "2. high": "340.0001",
            "3. low": "334.7501",
            "4. close": "340.0001",
            "5. volume": "23859207"
        },
        "2006-06-30": {
            "1. open": "334.0001",
            "2. high": "337.0001",
            "3. low": "331.2501",
            "4. close": "334.0001",
            "5. volume": "34257955"
        },
        "2006-06-29": {
            "1. open": "331.7501",
            "2. high": "331.7501",
            "3. low": "328.2501",
            "4. close": "330.5001",
            "5. volume": "31992410"
        },
        "2006-06-28": {
            "1. open": "330.7501",
            "2. high": "330.7501",
            "3. low": "327.7501",
            "4. close": "328.5001",
            "5. volume": "32784965"
        },
        "2006-06-27": {
            "1. open": "332.0001",
            "2. high": "333.7501",
            "3. low": "329.2501",
            "4. close": "331.0001",
            "5. volume": "47487612"
        },
        "2006-06-26": {
            "1. open": "328.2501",
            "2. high": "331.7501",
            "3. low": "326.5001",
            "4. close": "330.0001",
            "5. volume": "32587707"
        },
        "2006-06-23": {
            "1. open": "327.7501",
            "2. high": "330.5001",
            "3. low": "326.2501",
            "4. close": "327.5001",
            "5. volume": "31145811"
        },
        "2006-06-22": {
            "1. open": "333.0001",
            "2. high": "333.7501",
            "3. low": "326.5001",
            "4. close": "327.0001",
            "5. volume": "17623598"
        },
        "2006-06-21": {
            "1. open": "329.5001",
            "2. high": "332.0001",
            "3. low": "325.7501",
            "4. close": "329.5001",
            "5. volume": "24388455"
        },
        "2006-06-20": {
            "1. open": "329.7501",
            "2. high": "330.0001",
            "3. low": "326.0001",
            "4. close": "328.0001",
            "5. volume": "21938015"
        },
        "2006-06-19": {
            "1. open": "332.0001",
            "2. high": "335.2501",
            "3. low": "329.0001",
            "4. close": "331.5001",
            "5. volume": "15965727"
        },
        "2006-06-16": {
            "1. open": "335.0001",
            "2. high": "335.0001",
            "3. low": "330.0001",
            "4. close": "332.0001",
            "5. volume": "48878307"
        },
        "2006-06-15": {
            "1. open": "328.0001",
            "2. high": "332.7501",
            "3. low": "325.2501",
            "4. close": "331.0001",
            "5. volume": "41679851"
        },
        "2006-06-14": {
            "1. open": "324.0001",
            "2. high": "329.5001",
            "3. low": "322.5001",
            "4. close": "327.2501",
            "5. volume": "34067211"
        },
        "2006-06-13": {
            "1. open": "330.5001",
            "2. high": "333.7501",
            "3. low": "327.2501",
            "4. close": "329.7501",
            "5. volume": "59270874"
        },
        "2006-06-12": {
            "1. open": "333.7501",
            "2. high": "336.5001",
            "3. low": "333.0001",
            "4. close": "333.7501",
            "5. volume": "33212011"
        },
        "2006-06-09": {
            "1. open": "330.0001",
            "2. high": "335.7501",
            "3. low": "329.5001",
            "4. close": "334.0001",
            "5. volume": "70747148"
        },
        "2006-06-08": {
            "1. open": "322.2501",
            "2. high": "328.5001",
            "3. low": "321.0001",
            "4. close": "327.5001",
            "5. volume": "97114396"
        },
        "2006-06-07": {
            "1. open": "321.0001",
            "2. high": "324.2501",
            "3. low": "319.7501",
            "4. close": "324.0001",
            "5. volume": "30195192"
        },
        "2006-06-06": {
            "1. open": "319.2501",
            "2. high": "321.2501",
            "3. low": "317.7501",
            "4. close": "320.0001",
            "5. volume": "30807086"
        },
        "2006-06-05": {
            "1. open": "320.5001",
            "2. high": "322.7501",
            "3. low": "318.0001",
            "4. close": "320.7501",
            "5. volume": "18200979"
        },
        "2006-06-02": {
            "1. open": "322.2501",
            "2. high": "323.0001",
            "3. low": "319.5001",
            "4. close": "320.5001",
            "5. volume": "34487115"
        },
        "2006-06-01": {
            "1. open": "320.5001",
            "2. high": "322.0001",
            "3. low": "319.0001",
            "4. close": "321.5001",
            "5. volume": "29991641"
        },
        "2006-05-31": {
            "1. open": "319.0001",
            "2. high": "321.7501",
            "3. low": "318.0001",
            "4. close": "320.5001",
            "5. volume": "33996291"
        },
        "2006-05-30": {
            "1. open": "321.2501",
            "2. high": "324.2501",
            "3. low": "320.0001",
            "4. close": "320.2501",
            "5. volume": "28156713"
        },
        "2006-05-26": {
            "1. open": "320.0001",
            "2. high": "323.0001",
            "3. low": "318.5001",
            "4. close": "323.0001",
            "5. volume": "24582468"
        },
        "2006-05-25": {
            "1. open": "318.2501",
            "2. high": "318.7501",
            "3. low": "316.0001",
            "4. close": "318.7501",
            "5. volume": "20469066"
        },
        "2006-05-24": {
            "1. open": "317.5001",
            "2. high": "318.7501",
            "3. low": "316.0001",
            "4. close": "317.0001",
            "5. volume": "71351261"
        },
        "2006-05-23": {
            "1. open": "316.5001",
            "2. high": "320.0001",
            "3. low": "316.5001",
            "4. close": "319.2501",
            "5. volume": "50121990"
        },
        "2006-05-22": {
            "1. open": "321.7501",
            "2. high": "321.7501",
            "3. low": "316.0001",
            "4. close": "316.5001",
            "5. volume": "40516775"
        },
        "2006-05-19": {
            "1. open": "316.2501",
            "2. high": "321.7501",
            "3. low": "316.2501",
            "4. close": "321.0001",
            "5. volume": "55766784"
        },
        "2006-05-18": {
            "1. open": "318.7501",
            "2. high": "321.5001",
            "3. low": "316.7501",
            "4. close": "318.7501",
            "5. volume": "45531415"
        },
        "2006-05-17": {
            "1. open": "324.0001",
            "2. high": "325.2501",
            "3. low": "318.5001",
            "4. close": "318.5001",
            "5. volume": "69354332"
        },
        "2006-05-16": {
            "1. open": "315.7501",
            "2. high": "321.2501",
            "3. low": "315.0001",
            "4. close": "319.7501",
            "5. volume": "54740215"
        },
        "2006-05-15": {
            "1. open": "318.5001",
            "2. high": "319.7501",
            "3. low": "314.2501",
            "4. close": "316.5001",
            "5. volume": "50271548"
        },
        "2006-05-12": {
            "1. open": "321.5001",
            "2. high": "322.7501",
            "3. low": "318.2501",
            "4. close": "319.5001",
            "5. volume": "51226470"
        },
        "2006-05-11": {
            "1. open": "321.7501",
            "2. high": "323.5001",
            "3. low": "320.5001",
            "4. close": "322.5001",
            "5. volume": "37728937"
        },
        "2006-05-10": {
            "1. open": "319.5001",
            "2. high": "323.7501",
            "3. low": "318.2501",
            "4. close": "321.0001",
            "5. volume": "65059737"
        },
        "2006-05-09": {
            "1. open": "316.7501",
            "2. high": "320.5001",
            "3. low": "315.7501",
            "4. close": "318.7501",
            "5. volume": "38597762"
        },
        "2006-05-08": {
            "1. open": "322.2501",
            "2. high": "323.7501",
            "3. low": "316.2501",
            "4. close": "316.2501",
            "5. volume": "36761073"
        },
        "2006-05-05": {
            "1. open": "318.7501",
            "2. high": "320.5001",
            "3. low": "316.2501",
            "4. close": "319.5001",
            "5. volume": "72939737"
        },
        "2006-05-04": {
            "1. open": "318.0001",
            "2. high": "318.2501",
            "3. low": "313.5001",
            "4. close": "317.5001",
            "5. volume": "84532798"
        },
        "2006-05-03": {
            "1. open": "317.2501",
            "2. high": "319.0001",
            "3. low": "315.5001",
            "4. close": "318.7501",
            "5. volume": "54363951"
        },
        "2006-05-02": {
            "1. open": "319.7501",
            "2. high": "322.0001",
            "3. low": "318.5001",
            "4. close": "321.5001",
            "5. volume": "38041553"
        },
        "2006-04-28": {
            "1. open": "321.5001",
            "2. high": "322.7501",
            "3. low": "318.7501",
            "4. close": "319.5001",
            "5. volume": "61487660"
        },
        "2006-04-27": {
            "1. open": "324.2501",
            "2. high": "324.2501",
            "3. low": "319.5001",
            "4. close": "322.2501",
            "5. volume": "45180984"
        },
        "2006-04-26": {
            "1. open": "324.2501",
            "2. high": "325.7501",
            "3. low": "322.5001",
            "4. close": "323.0001",
            "5. volume": "50773053"
        },
        "2006-04-25": {
            "1. open": "329.0001",
            "2. high": "330.0001",
            "3. low": "320.7501",
            "4. close": "323.2501",
            "5. volume": "149715675"
        },
        "2006-04-24": {
            "1. open": "329.2501",
            "2. high": "332.0001",
            "3. low": "326.2501",
            "4. close": "326.7501",
            "5. volume": "35420717"
        },
        "2006-04-21": {
            "1. open": "328.5001",
            "2. high": "330.2501",
            "3. low": "327.2501",
            "4. close": "329.0001",
            "5. volume": "26805200"
        },
        "2006-04-20": {
            "1. open": "330.0001",
            "2. high": "331.7501",
            "3. low": "327.2501",
            "4. close": "329.0001",
            "5. volume": "27354719"
        },
        "2006-04-19": {
            "1. open": "327.7501",
            "2. high": "330.7501",
            "3. low": "326.0001",
            "4. close": "330.0001",
            "5. volume": "38156089"
        },
        "2006-04-18": {
            "1. open": "330.0001",
            "2. high": "331.0001",
            "3. low": "325.7501",
            "4. close": "326.7501",
            "5. volume": "26292048"
        },
        "2006-04-13": {
            "1. open": "326.0001",
            "2. high": "330.7501",
            "3. low": "326.0001",
            "4. close": "329.7501",
            "5. volume": "29299029"
        },
        "2006-04-12": {
            "1. open": "327.2501",
            "2. high": "328.5001",
            "3. low": "325.5001",
            "4. close": "327.0001",
            "5. volume": "26849151"
        },
        "2006-04-11": {
            "1. open": "328.0001",
            "2. high": "330.2501",
            "3. low": "326.0001",
            "4. close": "327.0001",
            "5. volume": "34524859"
        },
        "2006-04-10": {
            "1. open": "325.0001",
            "2. high": "329.5001",
            "3. low": "325.0001",
            "4. close": "329.0001",
            "5. volume": "36476447"
        },
        "2006-04-07": {
            "1. open": "326.0001",
            "2. high": "328.2501",
            "3. low": "322.7501",
            "4. close": "324.2501",
            "5. volume": "30147436"
        },
        "2006-04-06": {
            "1. open": "329.7501",
            "2. high": "330.2501",
            "3. low": "325.7501",
            "4. close": "326.7501",
            "5. volume": "26582416"
        },
        "2006-04-05": {
            "1. open": "328.0001",
            "2. high": "330.5001",
            "3. low": "327.5001",
            "4. close": "329.7501",
            "5. volume": "35584539"
        },
        "2006-04-04": {
            "1. open": "328.2501",
            "2. high": "330.7501",
            "3. low": "326.5001",
            "4. close": "327.2501",
            "5. volume": "37935171"
        },
        "2006-04-03": {
            "1. open": "330.5001",
            "2. high": "333.5001",
            "3. low": "328.5001",
            "4. close": "330.0001",
            "5. volume": "34068528"
        },
        "2006-03-31": {
            "1. open": "333.7501",
            "2. high": "333.7501",
            "3. low": "328.7501",
            "4. close": "330.0001",
            "5. volume": "47303492"
        },
        "2006-03-30": {
            "1. open": "336.0001",
            "2. high": "338.2501",
            "3. low": "332.0001",
            "4. close": "333.5001",
            "5. volume": "30494717"
        },
        "2006-03-29": {
            "1. open": "340.2501",
            "2. high": "340.2501",
            "3. low": "334.2501",
            "4. close": "335.0001",
            "5. volume": "27747417"
        },
        "2006-03-28": {
            "1. open": "341.5001",
            "2. high": "343.7501",
            "3. low": "339.2501",
            "4. close": "339.5001",
            "5. volume": "39802282"
        },
        "2006-03-27": {
            "1. open": "347.7501",
            "2. high": "347.7501",
            "3. low": "340.0001",
            "4. close": "340.2501",
            "5. volume": "45100827"
        },
        "2006-03-24": {
            "1. open": "343.5001",
            "2. high": "351.0001",
            "3. low": "341.2501",
            "4. close": "346.0001",
            "5. volume": "131797304"
        },
        "2006-03-23": {
            "1. open": "337.7501",
            "2. high": "339.2501",
            "3. low": "331.7501",
            "4. close": "334.7501",
            "5. volume": "43731951"
        },
        "2006-03-22": {
            "1. open": "331.2501",
            "2. high": "340.2501",
            "3. low": "331.0001",
            "4. close": "338.0001",
            "5. volume": "55052773"
        },
        "2006-03-21": {
            "1. open": "331.7501",
            "2. high": "334.2501",
            "3. low": "329.7501",
            "4. close": "333.2501",
            "5. volume": "18585113"
        },
        "2006-03-20": {
            "1. open": "330.7501",
            "2. high": "333.2501",
            "3. low": "328.0001",
            "4. close": "330.7501",
            "5. volume": "28648635"
        },
        "2006-03-17": {
            "1. open": "330.0001",
            "2. high": "331.0001",
            "3. low": "328.5001",
            "4. close": "330.7501",
            "5. volume": "45124530"
        },
        "2006-03-16": {
            "1. open": "327.7501",
            "2. high": "331.0001",
            "3. low": "327.7501",
            "4. close": "330.0001",
            "5. volume": "23546520"
        },
        "2006-03-15": {
            "1. open": "333.2501",
            "2. high": "333.2501",
            "3. low": "328.0001",
            "4. close": "329.0001",
            "5. volume": "24448414"
        },
        "2006-03-14": {
            "1. open": "333.2501",
            "2. high": "339.7501",
            "3. low": "331.0001",
            "4. close": "332.0001",
            "5. volume": "27959962"
        },
        "2006-03-13": {
            "1. open": "336.0001",
            "2. high": "338.2501",
            "3. low": "332.5001",
            "4. close": "334.7501",
            "5. volume": "27349091"
        },
        "2006-03-10": {
            "1. open": "327.2501",
            "2. high": "336.0001",
            "3. low": "327.0001",
            "4. close": "336.0001",
            "5. volume": "29895402"
        },
        "2006-03-09": {
            "1. open": "334.5001",
            "2. high": "335.0001",
            "3. low": "323.0001",
            "4. close": "329.0001",
            "5. volume": "68026579"
        },
        "2006-03-08": {
            "1. open": "335.2501",
            "2. high": "337.7501",
            "3. low": "330.7501",
            "4. close": "332.0001",
            "5. volume": "19560776"
        },
        "2006-03-07": {
            "1. open": "339.2501",
            "2. high": "339.2501",
            "3. low": "334.0001",
            "4. close": "336.7501",
            "5. volume": "85921870"
        },
        "2006-03-06": {
            "1. open": "342.5001",
            "2. high": "345.5001",
            "3. low": "339.0001",
            "4. close": "340.0001",
            "5. volume": "19123170"
        },
        "2006-03-03": {
            "1. open": "338.0001",
            "2. high": "342.0001",
            "3. low": "335.0001",
            "4. close": "342.0001",
            "5. volume": "28849739"
        },
        "2006-03-02": {
            "1. open": "339.2501",
            "2. high": "341.0001",
            "3. low": "334.5001",
            "4. close": "336.5001",
            "5. volume": "37937889"
        },
        "2006-03-01": {
            "1. open": "336.2501",
            "2. high": "342.0001",
            "3. low": "336.2501",
            "4. close": "340.5001",
            "5. volume": "29149082"
        },
        "2006-02-28": {
            "1. open": "343.5001",
            "2. high": "343.5001",
            "3. low": "337.2501",
            "4. close": "338.0001",
            "5. volume": "44582461"
        },
        "2006-02-27": {
            "1. open": "334.5001",
            "2. high": "343.7501",
            "3. low": "333.7501",
            "4. close": "342.5001",
            "5. volume": "69048787"
        },
        "2006-02-24": {
            "1. open": "324.5001",
            "2. high": "336.2501",
            "3. low": "323.5001",
            "4. close": "335.5001",
            "5. volume": "65508195"
        },
        "2006-02-23": {
            "1. open": "324.7501",
            "2. high": "326.7501",
            "3. low": "322.5001",
            "4. close": "325.5001",
            "5. volume": "30199759"
        },
        "2006-02-22": {
            "1. open": "324.2501",
            "2. high": "325.7501",
            "3. low": "323.0001",
            "4. close": "324.5001",
            "5. volume": "38417321"
        },
        "2006-02-21": {
            "1. open": "324.5001",
            "2. high": "325.0001",
            "3. low": "321.5001",
            "4. close": "324.5001",
            "5. volume": "28218338"
        },
        "2006-02-20": {
            "1. open": "326.0001",
            "2. high": "326.5001",
            "3. low": "322.2501",
            "4. close": "324.2501",
            "5. volume": "11332481"
        },
        "2006-02-17": {
            "1. open": "325.2501",
            "2. high": "328.7501",
            "3. low": "323.5001",
            "4. close": "325.5001",
            "5. volume": "18577353"
        },
        "2006-02-16": {
            "1. open": "326.5001",
            "2. high": "327.2501",
            "3. low": "324.2501",
            "4. close": "326.7501",
            "5. volume": "32138549"
        },
        "2006-02-15": {
            "1. open": "325.0001",
            "2. high": "327.0001",
            "3. low": "321.0001",
            "4. close": "325.2501",
            "5. volume": "36035905"
        },
        "2006-02-14": {
            "1. open": "321.5001",
            "2. high": "325.7501",
            "3. low": "321.2501",
            "4. close": "325.2501",
            "5. volume": "37067590"
        },
        "2006-02-13": {
            "1. open": "317.0001",
            "2. high": "323.0001",
            "3. low": "317.0001",
            "4. close": "321.2501",
            "5. volume": "33662566"
        },
        "2006-02-10": {
            "1. open": "318.2501",
            "2. high": "320.0001",
            "3. low": "316.7501",
            "4. close": "318.0001",
            "5. volume": "62737662"
        },
        "2006-02-09": {
            "1. open": "321.7501",
            "2. high": "325.2501",
            "3. low": "315.2501",
            "4. close": "320.5001",
            "5. volume": "107766767"
        },
        "2006-02-08": {
            "1. open": "328.5001",
            "2. high": "330.0001",
            "3. low": "325.7501",
            "4. close": "327.0001",
            "5. volume": "41119032"
        },
        "2006-02-07": {
            "1. open": "325.2501",
            "2. high": "329.7501",
            "3. low": "324.5001",
            "4. close": "329.5001",
            "5. volume": "53287405"
        },
        "2006-02-06": {
            "1. open": "327.5001",
            "2. high": "327.5001",
            "3. low": "324.5001",
            "4. close": "325.5001",
            "5. volume": "27384507"
        },
        "2006-02-03": {
            "1. open": "322.2501",
            "2. high": "327.5001",
            "3. low": "322.2501",
            "4. close": "325.0001",
            "5. volume": "33553249"
        },
        "2006-02-02": {
            "1. open": "316.7501",
            "2. high": "325.0001",
            "3. low": "314.7501",
            "4. close": "320.5001",
            "5. volume": "53291038"
        },
        "2006-02-01": {
            "1. open": "319.2501",
            "2. high": "320.5001",
            "3. low": "313.2501",
            "4. close": "315.0001",
            "5. volume": "45158287"
        },
        "2006-01-31": {
            "1. open": "315.2501",
            "2. high": "319.0001",
            "3. low": "314.2501",
            "4. close": "318.0001",
            "5. volume": "36261762"
        },
        "2006-01-30": {
            "1. open": "321.0001",
            "2. high": "321.0001",
            "3. low": "313.7501",
            "4. close": "315.2501",
            "5. volume": "24183207"
        },
        "2006-01-27": {
            "1. open": "318.7501",
            "2. high": "322.0001",
            "3. low": "318.2501",
            "4. close": "321.0001",
            "5. volume": "41909224"
        },
        "2006-01-26": {
            "1. open": "313.2501",
            "2. high": "319.5001",
            "3. low": "313.0001",
            "4. close": "318.7501",
            "5. volume": "49652213"
        },
        "2006-01-25": {
            "1. open": "309.2501",
            "2. high": "312.0001",
            "3. low": "308.5001",
            "4. close": "311.5001",
            "5. volume": "30941612"
        },
        "2006-01-24": {
            "1. open": "313.7501",
            "2. high": "315.0001",
            "3. low": "308.5001",
            "4. close": "309.0001",
            "5. volume": "25213169"
        },
        "2006-01-23": {
            "1. open": "314.0001",
            "2. high": "316.0001",
            "3. low": "311.7501",
            "4. close": "312.7501",
            "5. volume": "27189648"
        },
        "2006-01-20": {
            "1. open": "313.0001",
            "2. high": "320.0001",
            "3. low": "313.0001",
            "4. close": "316.0001",
            "5. volume": "41812442"
        },
        "2006-01-19": {
            "1. open": "316.0001",
            "2. high": "317.2501",
            "3. low": "312.5001",
            "4. close": "313.2501",
            "5. volume": "33790547"
        },
        "2006-01-18": {
            "1. open": "310.0001",
            "2. high": "317.2501",
            "3. low": "307.5001",
            "4. close": "315.0001",
            "5. volume": "57803860"
        },
        "2006-01-17": {
            "1. open": "313.0001",
            "2. high": "316.0001",
            "3. low": "310.2501",
            "4. close": "312.2501",
            "5. volume": "92884397"
        },
        "2006-01-16": {
            "1. open": "319.2501",
            "2. high": "320.7501",
            "3. low": "316.2501",
            "4. close": "318.0001",
            "5. volume": "36258527"
        },
        "2006-01-13": {
            "1. open": "320.7501",
            "2. high": "321.2501",
            "3. low": "317.7501",
            "4. close": "318.5001",
            "5. volume": "47090300"
        },
        "2006-01-12": {
            "1. open": "324.0001",
            "2. high": "325.0001",
            "3. low": "319.0001",
            "4. close": "320.7501",
            "5. volume": "43504269"
        },
        "2006-01-11": {
            "1. open": "320.0001",
            "2. high": "325.0001",
            "3. low": "320.0001",
            "4. close": "323.2501",
            "5. volume": "43025262"
        },
        "2006-01-10": {
            "1. open": "319.7501",
            "2. high": "322.7501",
            "3. low": "319.7501",
            "4. close": "319.7501",
            "5. volume": "51467916"
        },
        "2006-01-09": {
            "1. open": "321.2501",
            "2. high": "322.2501",
            "3. low": "318.2501",
            "4. close": "319.2501",
            "5. volume": "39235215"
        },
        "2006-01-06": {
            "1. open": "324.2501",
            "2. high": "326.7501",
            "3. low": "320.0001",
            "4. close": "321.7501",
            "5. volume": "42243622"
        },
        "2006-01-05": {
            "1. open": "328.0001",
            "2. high": "328.0001",
            "3. low": "323.2501",
            "4. close": "324.7501",
            "5. volume": "39163151"
        },
        "2006-01-04": {
            "1. open": "327.7501",
            "2. high": "329.0001",
            "3. low": "325.2501",
            "4. close": "327.7501",
            "5. volume": "33489671"
        },
        "2006-01-03": {
            "1. open": "331.7501",
            "2. high": "332.0001",
            "3. low": "324.0001",
            "4. close": "325.2501",
            "5. volume": "37053968"
        },
        "2005-12-30": {
            "1. open": "328.2501",
            "2. high": "331.5001",
            "3. low": "328.2501",
            "4. close": "331.5001",
            "5. volume": "3813222"
        },
        "2005-12-29": {
            "1. open": "330.0001",
            "2. high": "330.5001",
            "3. low": "327.2501",
            "4. close": "330.0001",
            "5. volume": "8334692"
        },
        "2005-12-28": {
            "1. open": "329.5001",
            "2. high": "330.0001",
            "3. low": "325.7501",
            "4. close": "329.5001",
            "5. volume": "11172131"
        },
        "2005-12-23": {
            "1. open": "328.7501",
            "2. high": "329.5001",
            "3. low": "326.0001",
            "4. close": "326.7501",
            "5. volume": "3221791"
        },
        "2005-12-22": {
            "1. open": "331.5001",
            "2. high": "332.0001",
            "3. low": "328.0001",
            "4. close": "329.5001",
            "5. volume": "12544662"
        },
        "2005-12-21": {
            "1. open": "329.2501",
            "2. high": "333.5001",
            "3. low": "329.0001",
            "4. close": "331.2501",
            "5. volume": "27975008"
        },
        "2005-12-20": {
            "1. open": "325.0001",
            "2. high": "329.2501",
            "3. low": "324.2501",
            "4. close": "329.0001",
            "5. volume": "34819878"
        },
        "2005-12-19": {
            "1. open": "325.5001",
            "2. high": "327.5001",
            "3. low": "323.5001",
            "4. close": "325.2501",
            "5. volume": "18153098"
        },
        "2005-12-16": {
            "1. open": "325.0001",
            "2. high": "327.2501",
            "3. low": "323.5001",
            "4. close": "326.7501",
            "5. volume": "42355677"
        },
        "2005-12-15": {
            "1. open": "328.2501",
            "2. high": "331.0001",
            "3. low": "324.2501",
            "4. close": "326.0001",
            "5. volume": "36929484"
        },
        "2005-12-14": {
            "1. open": "328.0001",
            "2. high": "329.0001",
            "3. low": "324.2501",
            "4. close": "328.5001",
            "5. volume": "28530301"
        },
        "2005-12-13": {
            "1. open": "330.2501",
            "2. high": "331.0001",
            "3. low": "327.2501",
            "4. close": "327.5001",
            "5. volume": "29344507"
        },
        "2005-12-12": {
            "1. open": "328.7501",
            "2. high": "332.2501",
            "3. low": "325.5001",
            "4. close": "329.0001",
            "5. volume": "41616811"
        },
        "2005-12-09": {
            "1. open": "317.5001",
            "2. high": "328.2501",
            "3. low": "317.5001",
            "4. close": "327.5001",
            "5. volume": "83761242"
        },
        "2005-12-08": {
            "1. open": "311.5001",
            "2. high": "319.5001",
            "3. low": "310.2501",
            "4. close": "319.0001",
            "5. volume": "64152454"
        },
        "2005-12-07": {
            "1. open": "309.2501",
            "2. high": "312.0001",
            "3. low": "307.0001",
            "4. close": "311.5001",
            "5. volume": "57930700"
        },
        "2005-12-06": {
            "1. open": "303.5001",
            "2. high": "309.5001",
            "3. low": "303.5001",
            "4. close": "309.5001",
            "5. volume": "37215668"
        },
        "2005-12-05": {
            "1. open": "307.7501",
            "2. high": "307.7501",
            "3. low": "303.2501",
            "4. close": "303.5001",
            "5. volume": "18992087"
        },
        "2005-12-02": {
            "1. open": "308.7501",
            "2. high": "308.7501",
            "3. low": "305.0001",
            "4. close": "307.7501",
            "5. volume": "22398554"
        },
        "2005-12-01": {
            "1. open": "303.5001",
            "2. high": "308.7501",
            "3. low": "303.5001",
            "4. close": "308.0001",
            "5. volume": "29748933"
        },
        "2005-11-30": {
            "1. open": "305.5001",
            "2. high": "309.0001",
            "3. low": "302.0001",
            "4. close": "303.0001",
            "5. volume": "45569324"
        },
        "2005-11-29": {
            "1. open": "305.5001",
            "2. high": "309.2501",
            "3. low": "305.0001",
            "4. close": "306.7501",
            "5. volume": "28437938"
        },
        "2005-11-28": {
            "1. open": "311.7501",
            "2. high": "312.0001",
            "3. low": "305.0001",
            "4. close": "306.0001",
            "5. volume": "40982037"
        },
        "2005-11-25": {
            "1. open": "308.2501",
            "2. high": "312.2501",
            "3. low": "305.0001",
            "4. close": "310.0001",
            "5. volume": "46202729"
        },
        "2005-11-24": {
            "1. open": "313.2501",
            "2. high": "314.0001",
            "3. low": "310.7501",
            "4. close": "312.7501",
            "5. volume": "25645960"
        },
        "2005-11-23": {
            "1. open": "312.0001",
            "2. high": "316.0001",
            "3. low": "310.5001",
            "4. close": "312.5001",
            "5. volume": "29987817"
        },
        "2005-11-22": {
            "1. open": "307.2501",
            "2. high": "311.7501",
            "3. low": "307.2501",
            "4. close": "310.0001",
            "5. volume": "32554959"
        },
        "2005-11-21": {
            "1. open": "307.0001",
            "2. high": "309.7501",
            "3. low": "306.7501",
            "4. close": "307.7501",
            "5. volume": "24310857"
        },
        "2005-11-18": {
            "1. open": "309.0001",
            "2. high": "310.5001",
            "3. low": "307.0001",
            "4. close": "308.5001",
            "5. volume": "31452259"
        },
        "2005-11-17": {
            "1. open": "313.0001",
            "2. high": "314.0001",
            "3. low": "306.2501",
            "4. close": "307.0001",
            "5. volume": "33564412"
        },
        "2005-11-16": {
            "1. open": "311.5001",
            "2. high": "312.7501",
            "3. low": "308.0001",
            "4. close": "312.2501",
            "5. volume": "21326986"
        },
        "2005-11-15": {
            "1. open": "308.7501",
            "2. high": "311.0001",
            "3. low": "307.0001",
            "4. close": "309.7501",
            "5. volume": "28447582"
        },
        "2005-11-14": {
            "1. open": "308.0001",
            "2. high": "309.7501",
            "3. low": "306.0001",
            "4. close": "308.2501",
            "5. volume": "23631846"
        },
        "2005-11-11": {
            "1. open": "309.0001",
            "2. high": "310.7501",
            "3. low": "307.7501",
            "4. close": "309.5001",
            "5. volume": "16434256"
        },
        "2005-11-10": {
            "1. open": "308.2501",
            "2. high": "311.0001",
            "3. low": "308.0001",
            "4. close": "308.5001",
            "5. volume": "26715680"
        },
        "2005-11-09": {
            "1. open": "314.0001",
            "2. high": "314.2501",
            "3. low": "307.5001",
            "4. close": "308.0001",
            "5. volume": "57501899"
        },
        "2005-11-08": {
            "1. open": "313.7501",
            "2. high": "314.7501",
            "3. low": "312.5001",
            "4. close": "314.2501",
            "5. volume": "25225952"
        },
        "2005-11-07": {
            "1. open": "309.5001",
            "2. high": "313.7501",
            "3. low": "309.2501",
            "4. close": "313.7501",
            "5. volume": "26710043"
        },
        "2005-11-04": {
            "1. open": "309.2501",
            "2. high": "312.7501",
            "3. low": "308.7501",
            "4. close": "311.7501",
            "5. volume": "22212957"
        },
        "2005-11-03": {
            "1. open": "301.0001",
            "2. high": "311.2501",
            "3. low": "301.0001",
            "4. close": "310.2501",
            "5. volume": "58960648"
        },
        "2005-11-02": {
            "1. open": "297.0001",
            "2. high": "301.0001",
            "3. low": "295.7501",
            "4. close": "301.0001",
            "5. volume": "25755119"
        },
        "2005-11-01": {
            "1. open": "299.5001",
            "2. high": "302.0001",
            "3. low": "297.7501",
            "4. close": "299.2501",
            "5. volume": "18497315"
        },
        "2005-10-31": {
            "1. open": "298.5001",
            "2. high": "301.7501",
            "3. low": "295.0001",
            "4. close": "300.7501",
            "5. volume": "32975860"
        },
        "2005-10-28": {
            "1. open": "294.7501",
            "2. high": "298.2501",
            "3. low": "292.2501",
            "4. close": "298.0001",
            "5. volume": "27677749"
        },
        "2005-10-27": {
            "1. open": "295.7501",
            "2. high": "297.5001",
            "3. low": "293.5001",
            "4. close": "295.0001",
            "5. volume": "20034934"
        },
        "2005-10-26": {
            "1. open": "294.7501",
            "2. high": "299.2501",
            "3. low": "294.2501",
            "4. close": "297.2501",
            "5. volume": "37379463"
        },
        "2005-10-25": {
            "1. open": "299.0001",
            "2. high": "299.5001",
            "3. low": "294.5001",
            "4. close": "294.7501",
            "5. volume": "25843983"
        },
        "2005-10-24": {
            "1. open": "299.2501",
            "2. high": "299.5001",
            "3. low": "296.0001",
            "4. close": "298.5001",
            "5. volume": "51280437"
        },
        "2005-10-21": {
            "1. open": "303.0001",
            "2. high": "303.0001",
            "3. low": "296.0001",
            "4. close": "297.5001",
            "5. volume": "42122200"
        },
        "2005-10-20": {
            "1. open": "306.0001",
            "2. high": "306.0001",
            "3. low": "301.0001",
            "4. close": "302.7501",
            "5. volume": "45433899"
        },
        "2005-10-19": {
            "1. open": "305.2501",
            "2. high": "305.7501",
            "3. low": "301.0001",
            "4. close": "302.0001",
            "5. volume": "43944761"
        },
        "2005-10-18": {
            "1. open": "306.5001",
            "2. high": "307.7501",
            "3. low": "304.5001",
            "4. close": "305.7501",
            "5. volume": "20870015"
        },
        "2005-10-17": {
            "1. open": "310.5001",
            "2. high": "310.5001",
            "3. low": "305.5001",
            "4. close": "305.7501",
            "5. volume": "29703357"
        },
        "2005-10-14": {
            "1. open": "304.0001",
            "2. high": "310.0001",
            "3. low": "303.7501",
            "4. close": "309.5001",
            "5. volume": "52214745"
        },
        "2005-10-13": {
            "1. open": "303.5001",
            "2. high": "305.2501",
            "3. low": "302.7501",
            "4. close": "303.2501",
            "5. volume": "76617093"
        },
        "2005-10-12": {
            "1. open": "303.5001",
            "2. high": "307.5001",
            "3. low": "301.7501",
            "4. close": "304.0001",
            "5. volume": "51258382"
        },
        "2005-10-11": {
            "1. open": "303.2501",
            "2. high": "307.0001",
            "3. low": "302.7501",
            "4. close": "302.7501",
            "5. volume": "39775514"
        },
        "2005-10-10": {
            "1. open": "306.0001",
            "2. high": "307.7501",
            "3. low": "302.5001",
            "4. close": "302.5001",
            "5. volume": "28082830"
        },
        "2005-10-07": {
            "1. open": "306.0001",
            "2. high": "307.5001",
            "3. low": "304.2501",
            "4. close": "306.0001",
            "5. volume": "31033428"
        },
        "2005-10-06": {
            "1. open": "308.5001",
            "2. high": "308.5001",
            "3. low": "304.0001",
            "4. close": "305.7501",
            "5. volume": "37524797"
        },
        "2005-10-05": {
            "1. open": "313.5001",
            "2. high": "313.7501",
            "3. low": "309.2501",
            "4. close": "309.5001",
            "5. volume": "52734157"
        },
        "2005-10-04": {
            "1. open": "311.5001",
            "2. high": "314.0001",
            "3. low": "311.5001",
            "4. close": "313.7501",
            "5. volume": "56619138"
        },
        "2005-10-03": {
            "1. open": "310.0001",
            "2. high": "312.5001",
            "3. low": "307.5001",
            "4. close": "312.5001",
            "5. volume": "53451437"
        },
        "2005-09-30": {
            "1. open": "310.0001",
            "2. high": "310.0001",
            "3. low": "308.5001",
            "4. close": "309.5001",
            "5. volume": "46653170"
        },
        "2005-09-29": {
            "1. open": "311.7501",
            "2. high": "314.0001",
            "3. low": "306.2501",
            "4. close": "307.0001",
            "5. volume": "50097680"
        },
        "2005-09-28": {
            "1. open": "312.5001",
            "2. high": "314.0001",
            "3. low": "309.0001",
            "4. close": "312.5001",
            "5. volume": "21578797"
        },
        "2005-09-27": {
            "1. open": "316.7501",
            "2. high": "317.0001",
            "3. low": "313.5001",
            "4. close": "313.7501",
            "5. volume": "35760995"
        },
        "2005-09-26": {
            "1. open": "316.5001",
            "2. high": "319.0001",
            "3. low": "315.5001",
            "4. close": "317.7501",
            "5. volume": "48638807"
        },
        "2005-09-23": {
            "1. open": "315.5001",
            "2. high": "316.7501",
            "3. low": "313.0001",
            "4. close": "315.5001",
            "5. volume": "21663807"
        },
        "2005-09-22": {
            "1. open": "311.0001",
            "2. high": "316.0001",
            "3. low": "311.0001",
            "4. close": "315.5001",
            "5. volume": "39343358"
        },
        "2005-09-21": {
            "1. open": "311.5001",
            "2. high": "315.7501",
            "3. low": "309.5001",
            "4. close": "311.5001",
            "5. volume": "56175515"
        },
        "2005-09-20": {
            "1. open": "326.5001",
            "2. high": "326.5001",
            "3. low": "311.7501",
            "4. close": "313.5001",
            "5. volume": "126784073"
        },
        "2005-09-19": {
            "1. open": "323.7501",
            "2. high": "326.7501",
            "3. low": "322.7501",
            "4. close": "326.5001",
            "5. volume": "33793964"
        },
        "2005-09-16": {
            "1. open": "323.2501",
            "2. high": "326.2501",
            "3. low": "323.2501",
            "4. close": "325.2501",
            "5. volume": "63329601"
        },
        "2005-09-15": {
            "1. open": "327.7501",
            "2. high": "328.5001",
            "3. low": "323.2501",
            "4. close": "324.5001",
            "5. volume": "27367407"
        },
        "2005-09-14": {
            "1. open": "329.7501",
            "2. high": "331.7501",
            "3. low": "328.0001",
            "4. close": "328.7501",
            "5. volume": "22727757"
        },
        "2005-09-13": {
            "1. open": "331.2501",
            "2. high": "332.2501",
            "3. low": "329.0001",
            "4. close": "330.0001",
            "5. volume": "17701172"
        },
        "2005-09-12": {
            "1. open": "330.2501",
            "2. high": "332.0001",
            "3. low": "329.0001",
            "4. close": "332.0001",
            "5. volume": "19059840"
        },
        "2005-09-09": {
            "1. open": "330.7501",
            "2. high": "332.0001",
            "3. low": "329.2501",
            "4. close": "329.2501",
            "5. volume": "11175194"
        },
        "2005-09-08": {
            "1. open": "330.5001",
            "2. high": "332.5001",
            "3. low": "330.2501",
            "4. close": "331.5001",
            "5. volume": "22564225"
        },
        "2005-09-07": {
            "1. open": "331.5001",
            "2. high": "333.5001",
            "3. low": "331.5001",
            "4. close": "332.0001",
            "5. volume": "23142033"
        },
        "2005-09-06": {
            "1. open": "331.5001",
            "2. high": "334.0001",
            "3. low": "330.0001",
            "4. close": "333.5001",
            "5. volume": "27090245"
        },
        "2005-09-05": {
            "1. open": "329.0001",
            "2. high": "331.7501",
            "3. low": "328.0001",
            "4. close": "329.2501",
            "5. volume": "19478205"
        },
        "2005-09-02": {
            "1. open": "328.5001",
            "2. high": "328.5001",
            "3. low": "325.0001",
            "4. close": "328.0001",
            "5. volume": "13595207"
        },
        "2005-09-01": {
            "1. open": "326.0001",
            "2. high": "328.0001",
            "3. low": "324.7501",
            "4. close": "327.0001",
            "5. volume": "38049269"
        },
        "2005-08-31": {
            "1. open": "326.0001",
            "2. high": "328.0001",
            "3. low": "324.0001",
            "4. close": "326.2501",
            "5. volume": "22081201"
        },
        "2005-08-30": {
            "1. open": "328.5001",
            "2. high": "329.0001",
            "3. low": "324.2501",
            "4. close": "325.0001",
            "5. volume": "20926234"
        },
        "2005-08-26": {
            "1. open": "331.5001",
            "2. high": "332.0001",
            "3. low": "326.2501",
            "4. close": "326.7501",
            "5. volume": "24988106"
        },
        "2005-08-25": {
            "1. open": "327.0001",
            "2. high": "332.7501",
            "3. low": "326.0001",
            "4. close": "331.5001",
            "5. volume": "50328518"
        },
        "2005-08-24": {
            "1. open": "325.0001",
            "2. high": "327.2501",
            "3. low": "324.0001",
            "4. close": "325.7501",
            "5. volume": "37211921"
        },
        "2005-08-23": {
            "1. open": "326.5001",
            "2. high": "327.0001",
            "3. low": "323.5001",
            "4. close": "324.2501",
            "5. volume": "21097763"
        },
        "2005-08-22": {
            "1. open": "329.5001",
            "2. high": "330.0001",
            "3. low": "326.2501",
            "4. close": "326.5001",
            "5. volume": "10510000"
        },
        "2005-08-19": {
            "1. open": "328.0001",
            "2. high": "330.2501",
            "3. low": "326.2501",
            "4. close": "328.7501",
            "5. volume": "17597640"
        },
        "2005-08-18": {
            "1. open": "327.5001",
            "2. high": "329.0001",
            "3. low": "326.7501",
            "4. close": "327.0001",
            "5. volume": "15674925"
        },
        "2005-08-17": {
            "1. open": "327.7501",
            "2. high": "328.5001",
            "3. low": "326.0001",
            "4. close": "326.2501",
            "5. volume": "20936434"
        },
        "2005-08-16": {
            "1. open": "329.7501",
            "2. high": "330.7501",
            "3. low": "326.7501",
            "4. close": "327.7501",
            "5. volume": "17870182"
        },
        "2005-08-15": {
            "1. open": "330.2501",
            "2. high": "331.2501",
            "3. low": "327.7501",
            "4. close": "327.7501",
            "5. volume": "16962075"
        },
        "2005-08-12": {
            "1. open": "329.2501",
            "2. high": "331.7501",
            "3. low": "329.0001",
            "4. close": "331.0001",
            "5. volume": "22113380"
        },
        "2005-08-11": {
            "1. open": "328.7501",
            "2. high": "330.5001",
            "3. low": "328.0001",
            "4. close": "330.0001",
            "5. volume": "26533044"
        },
        "2005-08-10": {
            "1. open": "331.0001",
            "2. high": "332.5001",
            "3. low": "329.2501",
            "4. close": "330.0001",
            "5. volume": "35847289"
        },
        "2005-08-09": {
            "1. open": "334.0001",
            "2. high": "334.0001",
            "3. low": "329.0001",
            "4. close": "329.7501",
            "5. volume": "26799445"
        },
        "2005-08-08": {
            "1. open": "332.2501",
            "2. high": "334.5001",
            "3. low": "330.5001",
            "4. close": "334.0001",
            "5. volume": "18800078"
        },
        "2005-08-05": {
            "1. open": "335.0001",
            "2. high": "335.0001",
            "3. low": "330.5001",
            "4. close": "332.0001",
            "5. volume": "19531432"
        },
        "2005-08-04": {
            "1. open": "336.0001",
            "2. high": "336.0001",
            "3. low": "330.7501",
            "4. close": "335.5001",
            "5. volume": "32164571"
        },
        "2005-08-03": {
            "1. open": "333.8101",
            "2. high": "336.0001",
            "3. low": "329.2501",
            "4. close": "335.7501",
            "5. volume": "52465847"
        },
        "2005-08-02": {
            "1. open": "328.7501",
            "2. high": "330.5001",
            "3. low": "327.2501",
            "4. close": "329.5001",
            "5. volume": "25068057"
        },
        "2005-08-01": {
            "1. open": "324.5001",
            "2. high": "328.7501",
            "3. low": "324.0001",
            "4. close": "328.0001",
            "5. volume": "30161106"
        },
        "2005-07-29": {
            "1. open": "322.5001",
            "2. high": "328.5001",
            "3. low": "321.0001",
            "4. close": "325.5001",
            "5. volume": "43917241"
        },
        "2005-07-28": {
            "1. open": "317.0001",
            "2. high": "323.7501",
            "3. low": "316.2501",
            "4. close": "321.7501",
            "5. volume": "70029035"
        },
        "2005-07-27": {
            "1. open": "315.0001",
            "2. high": "316.0001",
            "3. low": "313.7501",
            "4. close": "315.0001",
            "5. volume": "28662593"
        },
        "2005-07-26": {
            "1. open": "316.2501",
            "2. high": "318.0001",
            "3. low": "315.0001",
            "4. close": "315.0001",
            "5. volume": "15953854"
        },
        "2005-07-25": {
            "1. open": "319.5001",
            "2. high": "319.5001",
            "3. low": "317.0001",
            "4. close": "318.0001",
            "5. volume": "14947258"
        },
        "2005-07-22": {
            "1. open": "316.7501",
            "2. high": "319.0001",
            "3. low": "316.0001",
            "4. close": "318.0001",
            "5. volume": "20865768"
        },
        "2005-07-21": {
            "1. open": "315.0001",
            "2. high": "318.0001",
            "3. low": "312.7501",
            "4. close": "316.2501",
            "5. volume": "28838371"
        },
        "2005-07-20": {
            "1. open": "314.5001",
            "2. high": "316.0001",
            "3. low": "312.0001",
            "4. close": "314.2501",
            "5. volume": "47750427"
        },
        "2005-07-19": {
            "1. open": "320.2501",
            "2. high": "320.2501",
            "3. low": "313.5001",
            "4. close": "314.2501",
            "5. volume": "47130280"
        },
        "2005-07-18": {
            "1. open": "320.0001",
            "2. high": "321.5001",
            "3. low": "317.7501",
            "4. close": "319.0001",
            "5. volume": "24098022"
        },
        "2005-07-15": {
            "1. open": "321.0001",
            "2. high": "321.2501",
            "3. low": "318.5001",
            "4. close": "320.0001",
            "5. volume": "46872098"
        },
        "2005-07-14": {
            "1. open": "322.7501",
            "2. high": "323.5001",
            "3. low": "320.2501",
            "4. close": "320.7501",
            "5. volume": "19463970"
        },
        "2005-07-13": {
            "1. open": "315.7501",
            "2. high": "321.5001",
            "3. low": "315.7501",
            "4. close": "320.7501",
            "5. volume": "65020943"
        },
        "2005-07-12": {
            "1. open": "315.5001",
            "2. high": "318.0001",
            "3. low": "314.0001",
            "4. close": "317.2501",
            "5. volume": "20849686"
        },
        "2005-07-11": {
            "1. open": "314.7501",
            "2. high": "315.2501",
            "3. low": "312.5001",
            "4. close": "315.2501",
            "5. volume": "21371292"
        },
        "2005-07-08": {
            "1. open": "314.0001",
            "2. high": "314.7501",
            "3. low": "311.2501",
            "4. close": "312.7501",
            "5. volume": "25329166"
        },
        "2005-07-07": {
            "1. open": "315.5001",
            "2. high": "316.0001",
            "3. low": "304.5001",
            "4. close": "309.5001",
            "5. volume": "54592047"
        },
        "2005-07-06": {
            "1. open": "316.7501",
            "2. high": "317.2501",
            "3. low": "315.0001",
            "4. close": "316.0001",
            "5. volume": "23768741"
        },
        "2005-07-05": {
            "1. open": "318.2501",
            "2. high": "318.7501",
            "3. low": "315.0001",
            "4. close": "315.7501",
            "5. volume": "26650793"
        },
        "2005-07-04": {
            "1. open": "321.0001",
            "2. high": "323.2501",
            "3. low": "317.5001",
            "4. close": "317.7501",
            "5. volume": "19111455"
        },
        "2005-07-01": {
            "1. open": "318.5001",
            "2. high": "322.0001",
            "3. low": "317.7501",
            "4. close": "320.2501",
            "5. volume": "24206828"
        },
        "2005-06-30": {
            "1. open": "320.5001",
            "2. high": "321.7501",
            "3. low": "318.5001",
            "4. close": "318.7501",
            "5. volume": "26227240"
        },
        "2005-06-29": {
            "1. open": "318.7501",
            "2. high": "323.7501",
            "3. low": "318.0001",
            "4. close": "321.7501",
            "5. volume": "22545437"
        },
        "2005-06-28": {
            "1. open": "316.0001",
            "2. high": "319.7501",
            "3. low": "315.7501",
            "4. close": "319.0001",
            "5. volume": "26570236"
        },
        "2005-06-27": {
            "1. open": "314.5001",
            "2. high": "317.7501",
            "3. low": "314.5001",
            "4. close": "316.2501",
            "5. volume": "16102890"
        },
        "2005-06-24": {
            "1. open": "316.0001",
            "2. high": "319.0001",
            "3. low": "314.5001",
            "4. close": "316.0001",
            "5. volume": "29537360"
        },
        "2005-06-23": {
            "1. open": "320.5001",
            "2. high": "320.5001",
            "3. low": "315.7501",
            "4. close": "318.0001",
            "5. volume": "24593867"
        },
        "2005-06-22": {
            "1. open": "317.7501",
            "2. high": "322.5001",
            "3. low": "315.6801",
            "4. close": "320.5001",
            "5. volume": "37378704"
        },
        "2005-06-21": {
            "1. open": "313.7501",
            "2. high": "317.0001",
            "3. low": "313.7501",
            "4. close": "317.0001",
            "5. volume": "18773899"
        },
        "2005-06-20": {
            "1. open": "314.5001",
            "2. high": "314.5001",
            "3. low": "312.2501",
            "4. close": "313.7501",
            "5. volume": "14207183"
        },
        "2005-06-17": {
            "1. open": "314.0001",
            "2. high": "317.2501",
            "3. low": "313.0001",
            "4. close": "314.5001",
            "5. volume": "28957674"
        },
        "2005-06-16": {
            "1. open": "312.2501",
            "2. high": "314.7501",
            "3. low": "312.2501",
            "4. close": "312.7501",
            "5. volume": "22106608"
        },
        "2005-06-15": {
            "1. open": "313.2501",
            "2. high": "313.2501",
            "3. low": "310.5001",
            "4. close": "311.7501",
            "5. volume": "25777769"
        },
        "2005-06-14": {
            "1. open": "316.0001",
            "2. high": "316.5001",
            "3. low": "312.5001",
            "4. close": "312.5001",
            "5. volume": "25757480"
        },
        "2005-06-13": {
            "1. open": "315.7501",
            "2. high": "317.2501",
            "3. low": "314.0001",
            "4. close": "317.0001",
            "5. volume": "22822848"
        },
        "2005-06-10": {
            "1. open": "315.2501",
            "2. high": "317.5001",
            "3. low": "314.2501",
            "4. close": "316.0001",
            "5. volume": "14766059"
        },
        "2005-06-09": {
            "1. open": "315.0001",
            "2. high": "315.5001",
            "3. low": "314.0001",
            "4. close": "315.0001",
            "5. volume": "17947921"
        },
        "2005-06-08": {
            "1. open": "313.5001",
            "2. high": "317.0001",
            "3. low": "313.5001",
            "4. close": "315.2501",
            "5. volume": "16234077"
        },
        "2005-06-07": {
            "1. open": "312.5001",
            "2. high": "316.5001",
            "3. low": "312.5001",
            "4. close": "315.2501",
            "5. volume": "19428839"
        },
        "2005-06-06": {
            "1. open": "315.7501",
            "2. high": "316.0001",
            "3. low": "312.7501",
            "4. close": "313.5001",
            "5. volume": "23246393"
        },
        "2005-06-03": {
            "1. open": "313.2501",
            "2. high": "316.0001",
            "3. low": "313.2501",
            "4. close": "315.0001",
            "5. volume": "22427220"
        },
        "2005-06-02": {
            "1. open": "314.0001",
            "2. high": "314.5001",
            "3. low": "312.2501",
            "4. close": "313.7501",
            "5. volume": "23403372"
        },
        "2005-06-01": {
            "1. open": "312.7501",
            "2. high": "315.0001",
            "3. low": "312.2501",
            "4. close": "314.5001",
            "5. volume": "14329607"
        },
        "2005-05-31": {
            "1. open": "319.0001",
            "2. high": "319.2501",
            "3. low": "313.0001",
            "4. close": "313.0001",
            "5. volume": "16329288"
        },
        "2005-05-27": {
            "1. open": "315.0001",
            "2. high": "316.7501",
            "3. low": "313.7501",
            "4. close": "316.7501",
            "5. volume": "21126657"
        },
        "2005-05-26": {
            "1. open": "310.2501",
            "2. high": "314.7501",
            "3. low": "310.2501",
            "4. close": "314.5001",
            "5. volume": "16076332"
        },
        "2005-05-25": {
            "1. open": "310.7501",
            "2. high": "312.2501",
            "3. low": "310.0001",
            "4. close": "311.5001",
            "5. volume": "18845971"
        },
        "2005-05-24": {
            "1. open": "310.5001",
            "2. high": "312.0001",
            "3. low": "310.2501",
            "4. close": "312.0001",
            "5. volume": "10328800"
        },
        "2005-05-23": {
            "1. open": "311.5001",
            "2. high": "313.0001",
            "3. low": "310.2501",
            "4. close": "311.5001",
            "5. volume": "20799911"
        },
        "2005-05-20": {
            "1. open": "314.5001",
            "2. high": "314.5001",
            "3. low": "311.5001",
            "4. close": "311.7501",
            "5. volume": "17400162"
        },
        "2005-05-19": {
            "1. open": "312.7501",
            "2. high": "314.7501",
            "3. low": "311.2501",
            "4. close": "313.7501",
            "5. volume": "33151499"
        },
        "2005-05-18": {
            "1. open": "310.2501",
            "2. high": "314.2501",
            "3. low": "308.7501",
            "4. close": "313.5001",
            "5. volume": "20639908"
        },
        "2005-05-17": {
            "1. open": "311.0001",
            "2. high": "311.0001",
            "3. low": "307.0001",
            "4. close": "309.7501",
            "5. volume": "26405275"
        },
        "2005-05-16": {
            "1. open": "309.0001",
            "2. high": "310.2501",
            "3. low": "308.0001",
            "4. close": "309.0001",
            "5. volume": "18173765"
        },
        "2005-05-13": {
            "1. open": "307.0001",
            "2. high": "309.0001",
            "3. low": "303.0001",
            "4. close": "309.0001",
            "5. volume": "29341959"
        },
        "2005-05-12": {
            "1. open": "314.2501",
            "2. high": "314.2501",
            "3. low": "307.2501",
            "4. close": "307.7501",
            "5. volume": "36832049"
        },
        "2005-05-11": {
            "1. open": "309.0001",
            "2. high": "312.2501",
            "3. low": "307.5001",
            "4. close": "311.5001",
            "5. volume": "21818504"
        },
        "2005-05-10": {
            "1. open": "312.0001",
            "2. high": "312.5001",
            "3. low": "308.2501",
            "4. close": "309.0001",
            "5. volume": "31444759"
        },
        "2005-05-09": {
            "1. open": "316.2501",
            "2. high": "316.2501",
            "3. low": "310.5001",
            "4. close": "311.5001",
            "5. volume": "23858686"
        },
        "2005-05-06": {
            "1. open": "311.7501",
            "2. high": "315.0001",
            "3. low": "311.7501",
            "4. close": "315.0001",
            "5. volume": "12367149"
        },
        "2005-05-05": {
            "1. open": "314.2501",
            "2. high": "314.5001",
            "3. low": "312.0001",
            "4. close": "313.0001",
            "5. volume": "11259179"
        },
        "2005-05-04": {
            "1. open": "313.7501",
            "2. high": "313.7501",
            "3. low": "310.5001",
            "4. close": "313.0001",
            "5. volume": "16759219"
        },
        "2005-05-03": {
            "1. open": "310.0001",
            "2. high": "312.7501",
            "3. low": "307.2501",
            "4. close": "312.7501",
            "5. volume": "27293455"
        },
        "2005-04-29": {
            "1. open": "307.0001",
            "2. high": "311.0001",
            "3. low": "306.0001",
            "4. close": "308.0001",
            "5. volume": "34507318"
        },
        "2005-04-28": {
            "1. open": "307.5001",
            "2. high": "307.7501",
            "3. low": "304.2501",
            "4. close": "307.0001",
            "5. volume": "31228690"
        },
        "2005-04-27": {
            "1. open": "309.0001",
            "2. high": "310.0001",
            "3. low": "305.0001",
            "4. close": "306.0001",
            "5. volume": "29092002"
        },
        "2005-04-26": {
            "1. open": "313.5001",
            "2. high": "315.0001",
            "3. low": "309.5001",
            "4. close": "310.0001",
            "5. volume": "23164090"
        },
        "2005-04-25": {
            "1. open": "312.5001",
            "2. high": "315.7501",
            "3. low": "312.5001",
            "4. close": "313.2501",
            "5. volume": "13985862"
        },
        "2005-04-22": {
            "1. open": "315.0001",
            "2. high": "315.7501",
            "3. low": "312.7501",
            "4. close": "313.0001",
            "5. volume": "20328405"
        },
        "2005-04-21": {
            "1. open": "313.7501",
            "2. high": "318.0001",
            "3. low": "312.7501",
            "4. close": "312.7501",
            "5. volume": "24723498"
        },
        "2005-04-20": {
            "1. open": "320.0001",
            "2. high": "320.0001",
            "3. low": "314.2501",
            "4. close": "314.2501",
            "5. volume": "27206783"
        },
        "2005-04-19": {
            "1. open": "320.2501",
            "2. high": "323.5001",
            "3. low": "320.2501",
            "4. close": "323.2501",
            "5. volume": "28117240"
        },
        "2005-04-18": {
            "1. open": "320.0001",
            "2. high": "323.2501",
            "3. low": "319.0001",
            "4. close": "321.0001",
            "5. volume": "35509974"
        },
        "2005-04-15": {
            "1. open": "321.2501",
            "2. high": "324.7501",
            "3. low": "321.2501",
            "4. close": "323.2501",
            "5. volume": "22599744"
        },
        "2005-04-14": {
            "1. open": "323.7501",
            "2. high": "328.0001",
            "3. low": "323.7501",
            "4. close": "325.0001",
            "5. volume": "17748358"
        },
        "2005-04-13": {
            "1. open": "319.2501",
            "2. high": "326.0001",
            "3. low": "318.5001",
            "4. close": "325.5001",
            "5. volume": "39596066"
        },
        "2005-04-12": {
            "1. open": "315.0001",
            "2. high": "319.0001",
            "3. low": "313.5001",
            "4. close": "318.5001",
            "5. volume": "35742505"
        },
        "2005-04-11": {
            "1. open": "317.0001",
            "2. high": "319.7501",
            "3. low": "316.7501",
            "4. close": "318.7501",
            "5. volume": "14761408"
        },
        "2005-04-08": {
            "1. open": "317.7501",
            "2. high": "318.5001",
            "3. low": "316.2501",
            "4. close": "317.0001",
            "5. volume": "23132053"
        },
        "2005-04-07": {
            "1. open": "315.2501",
            "2. high": "317.5001",
            "3. low": "315.0001",
            "4. close": "316.2501",
            "5. volume": "13895831"
        },
        "2005-04-06": {
            "1. open": "315.2501",
            "2. high": "316.2501",
            "3. low": "313.5001",
            "4. close": "315.5001",
            "5. volume": "12247331"
        },
        "2005-04-05": {
            "1. open": "315.7501",
            "2. high": "317.5001",
            "3. low": "312.0001",
            "4. close": "314.0001",
            "5. volume": "38813855"
        },
        "2005-04-04": {
            "1. open": "317.5001",
            "2. high": "317.7501",
            "3. low": "315.0001",
            "4. close": "315.0001",
            "5. volume": "16273535"
        },
        "2005-04-01": {
            "1. open": "316.0001",
            "2. high": "319.0001",
            "3. low": "315.2501",
            "4. close": "317.2501",
            "5. volume": "19655853"
        },
        "2005-03-31": {
            "1. open": "322.5001",
            "2. high": "322.5001",
            "3. low": "316.5001",
            "4. close": "316.5001",
            "5. volume": "45432098"
        },
        "2005-03-30": {
            "1. open": "318.0001",
            "2. high": "321.0001",
            "3. low": "317.0001",
            "4. close": "321.0001",
            "5. volume": "31919257"
        },
        "2005-03-29": {
            "1. open": "317.0001",
            "2. high": "319.0001",
            "3. low": "314.7501",
            "4. close": "319.0001",
            "5. volume": "29141535"
        },
        "2005-03-24": {
            "1. open": "318.0001",
            "2. high": "318.0001",
            "3. low": "315.0001",
            "4. close": "316.7501",
            "5. volume": "24629037"
        },
        "2005-03-23": {
            "1. open": "315.7501",
            "2. high": "319.2501",
            "3. low": "315.7501",
            "4. close": "318.7501",
            "5. volume": "22294187"
        },
        "2005-03-22": {
            "1. open": "315.5001",
            "2. high": "318.0001",
            "3. low": "313.2501",
            "4. close": "318.0001",
            "5. volume": "31505197"
        },
        "2005-03-21": {
            "1. open": "316.0001",
            "2. high": "316.5001",
            "3. low": "314.0001",
            "4. close": "315.5001",
            "5. volume": "14779584"
        },
        "2005-03-18": {
            "1. open": "312.0001",
            "2. high": "316.7501",
            "3. low": "312.0001",
            "4. close": "316.5001",
            "5. volume": "24843766"
        },
        "2005-03-17": {
            "1. open": "312.7501",
            "2. high": "315.0001",
            "3. low": "310.2501",
            "4. close": "313.0001",
            "5. volume": "30458528"
        },
        "2005-03-16": {
            "1. open": "311.5001",
            "2. high": "313.0001",
            "3. low": "309.7501",
            "4. close": "312.7501",
            "5. volume": "24393467"
        },
        "2005-03-15": {
            "1. open": "313.0001",
            "2. high": "315.2501",
            "3. low": "312.5001",
            "4. close": "313.0001",
            "5. volume": "22668412"
        },
        "2005-03-14": {
            "1. open": "314.2501",
            "2. high": "315.7501",
            "3. low": "311.0001",
            "4. close": "314.0001",
            "5. volume": "25914674"
        },
        "2005-03-11": {
            "1. open": "315.5001",
            "2. high": "317.0001",
            "3. low": "314.2501",
            "4. close": "315.2501",
            "5. volume": "40911647"
        },
        "2005-03-10": {
            "1. open": "309.0001",
            "2. high": "317.2501",
            "3. low": "308.0001",
            "4. close": "314.5001",
            "5. volume": "46630149"
        },
        "2005-03-09": {
            "1. open": "305.5001",
            "2. high": "310.0001",
            "3. low": "304.5001",
            "4. close": "308.7501",
            "5. volume": "38369675"
        },
        "2005-03-08": {
            "1. open": "305.5001",
            "2. high": "306.0001",
            "3. low": "303.0001",
            "4. close": "305.0001",
            "5. volume": "19264582"
        },
        "2005-03-07": {
            "1. open": "308.0001",
            "2. high": "309.0001",
            "3. low": "304.5001",
            "4. close": "305.2501",
            "5. volume": "13091625"
        },
        "2005-03-04": {
            "1. open": "307.0001",
            "2. high": "308.0001",
            "3. low": "305.0001",
            "4. close": "308.0001",
            "5. volume": "18116506"
        },
        "2005-03-03": {
            "1. open": "308.7501",
            "2. high": "308.7501",
            "3. low": "305.7501",
            "4. close": "306.2501",
            "5. volume": "21358661"
        },
        "2005-03-02": {
            "1. open": "306.2501",
            "2. high": "308.5001",
            "3. low": "304.0001",
            "4. close": "308.5001",
            "5. volume": "31552304"
        },
        "2005-03-01": {
            "1. open": "306.5001",
            "2. high": "307.5001",
            "3. low": "304.5001",
            "4. close": "305.5001",
            "5. volume": "25871329"
        },
        "2005-02-28": {
            "1. open": "309.2501",
            "2. high": "310.7501",
            "3. low": "305.0001",
            "4. close": "305.2501",
            "5. volume": "31435461"
        },
        "2005-02-25": {
            "1. open": "308.5001",
            "2. high": "310.5001",
            "3. low": "305.2501",
            "4. close": "308.5001",
            "5. volume": "24876822"
        },
        "2005-02-24": {
            "1. open": "303.7501",
            "2. high": "309.7501",
            "3. low": "303.2501",
            "4. close": "307.0001",
            "5. volume": "30878013"
        },
        "2005-02-23": {
            "1. open": "301.5001",
            "2. high": "306.5001",
            "3. low": "301.5001",
            "4. close": "303.2501",
            "5. volume": "37298862"
        },
        "2005-02-22": {
            "1. open": "304.5001",
            "2. high": "306.0001",
            "3. low": "302.0001",
            "4. close": "304.7501",
            "5. volume": "32681217"
        },
        "2005-02-21": {
            "1. open": "310.5001",
            "2. high": "310.5001",
            "3. low": "303.0001",
            "4. close": "304.7501",
            "5. volume": "49586008"
        },
        "2005-02-18": {
            "1. open": "312.0001",
            "2. high": "312.0001",
            "3. low": "309.5001",
            "4. close": "310.5001",
            "5. volume": "29268069"
        },
        "2005-02-17": {
            "1. open": "314.2501",
            "2. high": "316.0001",
            "3. low": "311.0001",
            "4. close": "311.5001",
            "5. volume": "16448861"
        },
        "2005-02-16": {
            "1. open": "310.5001",
            "2. high": "315.2501",
            "3. low": "310.5001",
            "4. close": "315.0001",
            "5. volume": "26072315"
        },
        "2005-02-15": {
            "1. open": "313.2501",
            "2. high": "314.0001",
            "3. low": "310.7501",
            "4. close": "312.7501",
            "5. volume": "15828849"
        },
        "2005-02-14": {
            "1. open": "314.0001",
            "2. high": "316.5001",
            "3. low": "313.0001",
            "4. close": "313.7501",
            "5. volume": "20625910"
        },
        "2005-02-11": {
            "1. open": "312.7501",
            "2. high": "316.5001",
            "3. low": "312.7501",
            "4. close": "315.5001",
            "5. volume": "31616874"
        },
        "2005-02-10": {
            "1. open": "312.5001",
            "2. high": "314.2501",
            "3. low": "310.5001",
            "4. close": "313.2501",
            "5. volume": "13565578"
        },
        "2005-02-09": {
            "1. open": "314.7501",
            "2. high": "315.5001",
            "3. low": "311.0001",
            "4. close": "312.5001",
            "5. volume": "21016614"
        },
        "2005-02-08": {
            "1. open": "311.0001",
            "2. high": "314.7501",
            "3. low": "311.0001",
            "4. close": "314.7501",
            "5. volume": "19080286"
        },
        "2005-02-07": {
            "1. open": "315.5001",
            "2. high": "315.5001",
            "3. low": "307.7501",
            "4. close": "312.2501",
            "5. volume": "22670710"
        },
        "2005-02-04": {
            "1. open": "315.7501",
            "2. high": "316.5001",
            "3. low": "310.0001",
            "4. close": "311.2501",
            "5. volume": "25032175"
        },
        "2005-02-03": {
            "1. open": "312.0001",
            "2. high": "316.2501",
            "3. low": "311.2501",
            "4. close": "316.2501",
            "5. volume": "27308976"
        },
        "2005-02-02": {
            "1. open": "309.7501",
            "2. high": "312.0001",
            "3. low": "308.7501",
            "4. close": "311.7501",
            "5. volume": "25154692"
        },
        "2005-02-01": {
            "1. open": "308.5001",
            "2. high": "309.7501",
            "3. low": "307.0001",
            "4. close": "309.0001",
            "5. volume": "47470891"
        },
        "2005-01-31": {
            "1. open": "307.2501",
            "2. high": "312.7501",
            "3. low": "307.2501",
            "4. close": "308.2501",
            "5. volume": "20866779"
        },
        "2005-01-28": {
            "1. open": "308.0001",
            "2. high": "309.5001",
            "3. low": "305.5001",
            "4. close": "307.0001",
            "5. volume": "22069700"
        },
        "2005-01-27": {
            "1. open": "306.5001",
            "2. high": "308.0001",
            "3. low": "305.0001",
            "4. close": "308.0001",
            "5. volume": "20885450"
        },
        "2005-01-26": {
            "1. open": "308.2501",
            "2. high": "309.2501",
            "3. low": "305.0001",
            "4. close": "306.0001",
            "5. volume": "40074644"
        },
        "2005-01-25": {
            "1. open": "310.0001",
            "2. high": "311.5001",
            "3. low": "306.5001",
            "4. close": "307.7501",
            "5. volume": "41428851"
        },
        "2005-01-24": {
            "1. open": "312.0001",
            "2. high": "312.5001",
            "3. low": "309.0001",
            "4. close": "311.2501",
            "5. volume": "16077794"
        },
        "2005-01-21": {
            "1. open": "314.7501",
            "2. high": "314.7501",
            "3. low": "312.0001",
            "4. close": "312.2501",
            "5. volume": "25807043"
        },
        "2005-01-20": {
            "1. open": "311.7501",
            "2. high": "314.2501",
            "3. low": "311.0001",
            "4. close": "313.5001",
            "5. volume": "27584607"
        },
        "2005-01-19": {
            "1. open": "314.2501",
            "2. high": "314.5001",
            "3. low": "311.2501",
            "4. close": "312.5001",
            "5. volume": "49064616"
        },
        "2005-01-18": {
            "1. open": "316.5001",
            "2. high": "317.5001",
            "3. low": "312.0001",
            "4. close": "313.7501",
            "5. volume": "61830538"
        },
        "2005-01-17": {
            "1. open": "319.5001",
            "2. high": "323.2501",
            "3. low": "316.0001",
            "4. close": "323.2501",
            "5. volume": "33045237"
        },
        "2005-01-14": {
            "1. open": "315.0001",
            "2. high": "318.7501",
            "3. low": "313.0001",
            "4. close": "316.7501",
            "5. volume": "38291264"
        },
        "2005-01-13": {
            "1. open": "317.5001",
            "2. high": "318.5001",
            "3. low": "313.5001",
            "4. close": "314.2501",
            "5. volume": "36091847"
        },
        "2005-01-12": {
            "1. open": "324.0001",
            "2. high": "324.0001",
            "3. low": "315.2501",
            "4. close": "315.2501",
            "5. volume": "44169493"
        },
        "2005-01-11": {
            "1. open": "320.0001",
            "2. high": "322.0001",
            "3. low": "319.0001",
            "4. close": "321.2501",
            "5. volume": "26429598"
        },
        "2005-01-10": {
            "1. open": "319.7501",
            "2. high": "320.5001",
            "3. low": "319.0001",
            "4. close": "320.2501",
            "5. volume": "11117302"
        },
        "2005-01-07": {
            "1. open": "317.7501",
            "2. high": "321.2501",
            "3. low": "317.7501",
            "4. close": "319.7501",
            "5. volume": "37111214"
        },
        "2005-01-06": {
            "1. open": "315.0001",
            "2. high": "320.0001",
            "3. low": "314.7501",
            "4. close": "318.7501",
            "5. volume": "17598422"
        },
        "2005-01-05": {
            "1. open": "315.5001",
            "2. high": "318.0001",
            "3. low": "315.0001",
            "4. close": "315.0001",
            "5. volume": "28205028"
        },
        "2005-01-04": {
            "1. open": "319.2501",
            "2. high": "321.2501",
            "3. low": "317.0001",
            "4. close": "318.0001",
            "5. volume": "35678243"
        }
    }
}