{
    "Meta Data": {
        "1. Information": "Intraday (5min) open, high, low, close prices and volume",
        "2. Symbol": "IBM",
        "3. Last Refreshed": "2009-01-30 19:55:00",
        "4. Interval": "5min",
        "5. Output Size": "Full size",
        "6. Time Zone": "US/Eastern"
    },
    "Time Series (5min)": {
        "2009-01-30 19:55:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "209"
        },
        "2009-01-30 17:40:00": {
            "1. open": "48.7333",
            "2. high": "48.7333",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "84726"
        },
        "2009-01-30 17:15:00": {
            "1. open": "49.0233",
            "2. high": "49.0233",
            "3. low": "49.0233",
            "4. close": "49.0233",
            "5. volume": "2651"
        },
        "2009-01-30 17:10:00": {
            "1. open": "48.7333",
            "2. high": "48.7333",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "359"
        },
        "2009-01-30 17:05:00": {
            "1. open": "48.5472",
            "2. high": "48.5525",
            "3. low": "48.5472",
            "4. close": "48.5525",
            "5. volume": "334"
        },
        "2009-01-30 16:55:00": {
            "1. open": "49.0077",
            "2. high": "49.0077",
            "3. low": "49.0077",
            "4. close": "49.0077",
            "5. volume": "104"
        },
        "2009-01-30 16:45:00": {
            "1. open": "48.6376",
            "2. high": "48.6376",
            "3. low": "48.6376",
            "4. close": "48.6376",
            "5. volume": "836"
        },
        "2009-01-30 16:30:00": {
            "1. open": "48.7333",
            "2. high": "48.7333",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "167128"
        },
        "2009-01-30 16:25:00": {
            "1. open": "48.7333",
            "2. high": "48.7652",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "14888"
        },
        "2009-01-30 16:20:00": {
            "1. open": "48.7333",
            "2. high": "48.7333",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "186815"
        },
        "2009-01-30 16:15:00": {
            "1. open": "48.7333",
            "2. high": "48.8024",
            "3. low": "48.7301",
            "4. close": "48.7301",
            "5. volume": "72465"
        },
        "2009-01-30 16:10:00": {
            "1. open": "48.8928",
            "2. high": "49.0204",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "24557"
        },
        "2009-01-30 16:00:00": {
            "1. open": "48.7705",
            "2. high": "48.7705",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "997089"
        },
        "2009-01-30 15:55:00": {
            "1. open": "48.7227",
            "2. high": "48.8024",
            "3. low": "48.5313",
            "4. close": "48.7705",
            "5. volume": "533975"
        },
        "2009-01-30 15:50:00": {
            "1. open": "48.8556",
            "2. high": "48.8875",
            "3. low": "48.6855",
            "4. close": "48.7227",
            "5. volume": "221667"
        },
        "2009-01-30 15:45:00": {
            "1. open": "48.6855",
            "2. high": "48.8822",
            "3. low": "48.5951",
            "4. close": "48.8450",
            "5. volume": "296908"
        },
        "2009-01-30 15:40:00": {
            "1. open": "48.6004",
            "2. high": "48.7971",
            "3. low": "48.5419",
            "4. close": "48.6855",
            "5. volume": "257245"
        },
        "2009-01-30 15:35:00": {
            "1. open": "48.6855",
            "2. high": "48.7546",
            "3. low": "48.5206",
            "4. close": "48.6030",
            "5. volume": "153275"
        },
        "2009-01-30 15:30:00": {
            "1. open": "48.7705",
            "2. high": "48.7971",
            "3. low": "48.6004",
            "4. close": "48.6961",
            "5. volume": "189808"
        },
        "2009-01-30 15:25:00": {
            "1. open": "48.8184",
            "2. high": "48.9779",
            "3. low": "48.7652",
            "4. close": "48.7652",
            "5. volume": "172150"
        },
        "2009-01-30 15:20:00": {
            "1. open": "49.0045",
            "2. high": "49.0151",
            "3. low": "48.7918",
            "4. close": "48.8184",
            "5. volume": "198888"
        },
        "2009-01-30 15:15:00": {
            "1. open": "49.1906",
            "2. high": "49.2385",
            "3. low": "48.9992",
            "4. close": "49.0098",
            "5. volume": "131391"
        },
        "2009-01-30 15:10:00": {
            "1. open": "49.1002",
            "2. high": "49.2597",
            "3. low": "49.0577",
            "4. close": "49.1906",
            "5. volume": "126525"
        },
        "2009-01-30 15:05:00": {
            "1. open": "49.0896",
            "2. high": "49.1374",
            "3. low": "49.0098",
            "4. close": "49.1002",
            "5. volume": "134300"
        },
        "2009-01-30 15:00:00": {
            "1. open": "48.9194",
            "2. high": "49.1747",
            "3. low": "48.9194",
            "4. close": "49.0896",
            "5. volume": "196482"
        },
        "2009-01-30 14:55:00": {
            "1. open": "48.8397",
            "2. high": "48.9407",
            "3. low": "48.8343",
            "4. close": "48.9194",
            "5. volume": "96150"
        },
        "2009-01-30 14:50:00": {
            "1. open": "49.0590",
            "2. high": "49.0590",
            "3. low": "48.8397",
            "4. close": "48.8609",
            "5. volume": "59817"
        },
        "2009-01-30 14:45:00": {
            "1. open": "49.1108",
            "2. high": "49.1162",
            "3. low": "49.0045",
            "4. close": "49.0605",
            "5. volume": "58490"
        },
        "2009-01-30 14:40:00": {
            "1. open": "49.1534",
            "2. high": "49.1693",
            "3. low": "49.0789",
            "4. close": "49.1162",
            "5. volume": "55268"
        },
        "2009-01-30 14:35:00": {
            "1. open": "49.2331",
            "2. high": "49.2757",
            "3. low": "49.1427",
            "4. close": "49.1587",
            "5. volume": "56084"
        },
        "2009-01-30 14:30:00": {
            "1. open": "49.2491",
            "2. high": "49.3129",
            "3. low": "49.1640",
            "4. close": "49.2172",
            "5. volume": "69791"
        },
        "2009-01-30 14:25:00": {
            "1. open": "49.1374",
            "2. high": "49.2969",
            "3. low": "49.1215",
            "4. close": "49.2544",
            "5. volume": "77375"
        },
        "2009-01-30 14:20:00": {
            "1. open": "49.0577",
            "2. high": "49.1853",
            "3. low": "49.0045",
            "4. close": "49.1374",
            "5. volume": "55678"
        },
        "2009-01-30 14:15:00": {
            "1. open": "49.1321",
            "2. high": "49.1587",
            "3. low": "49.0045",
            "4. close": "49.0577",
            "5. volume": "45909"
        },
        "2009-01-30 14:10:00": {
            "1. open": "49.1635",
            "2. high": "49.2278",
            "3. low": "49.0843",
            "4. close": "49.1268",
            "5. volume": "82701"
        },
        "2009-01-30 14:05:00": {
            "1. open": "49.1268",
            "2. high": "49.1853",
            "3. low": "49.0843",
            "4. close": "49.1587",
            "5. volume": "76698"
        },
        "2009-01-30 14:00:00": {
            "1. open": "49.0896",
            "2. high": "49.1853",
            "3. low": "49.0470",
            "4. close": "49.1374",
            "5. volume": "73616"
        },
        "2009-01-30 13:55:00": {
            "1. open": "48.9301",
            "2. high": "49.0896",
            "3. low": "48.9141",
            "4. close": "49.0896",
            "5. volume": "44583"
        },
        "2009-01-30 13:50:00": {
            "1. open": "48.9620",
            "2. high": "49.0204",
            "3. low": "48.9035",
            "4. close": "48.9194",
            "5. volume": "62994"
        },
        "2009-01-30 13:45:00": {
            "1. open": "48.8131",
            "2. high": "48.9620",
            "3. low": "48.8131",
            "4. close": "48.9620",
            "5. volume": "66834"
        },
        "2009-01-30 13:40:00": {
            "1. open": "48.8237",
            "2. high": "48.8822",
            "3. low": "48.6855",
            "4. close": "48.8237",
            "5. volume": "78246"
        },
        "2009-01-30 13:35:00": {
            "1. open": "48.8928",
            "2. high": "48.9513",
            "3. low": "48.7634",
            "4. close": "48.8415",
            "5. volume": "94289"
        },
        "2009-01-30 13:30:00": {
            "1. open": "48.9194",
            "2. high": "48.9194",
            "3. low": "48.7812",
            "4. close": "48.8928",
            "5. volume": "118878"
        },
        "2009-01-30 13:25:00": {
            "1. open": "49.1268",
            "2. high": "49.1268",
            "3. low": "48.8343",
            "4. close": "48.9035",
            "5. volume": "103157"
        },
        "2009-01-30 13:20:00": {
            "1. open": "49.1693",
            "2. high": "49.1747",
            "3. low": "49.0949",
            "4. close": "49.1268",
            "5. volume": "43532"
        },
        "2009-01-30 13:15:00": {
            "1. open": "49.1906",
            "2. high": "49.1906",
            "3. low": "49.1002",
            "4. close": "49.1800",
            "5. volume": "50848"
        },
        "2009-01-30 13:10:00": {
            "1. open": "49.2597",
            "2. high": "49.2650",
            "3. low": "49.1747",
            "4. close": "49.1906",
            "5. volume": "33187"
        },
        "2009-01-30 13:05:00": {
            "1. open": "49.1693",
            "2. high": "49.2650",
            "3. low": "49.1427",
            "4. close": "49.2597",
            "5. volume": "64145"
        },
        "2009-01-30 13:00:00": {
            "1. open": "49.1587",
            "2. high": "49.1693",
            "3. low": "49.0683",
            "4. close": "49.1693",
            "5. volume": "53692"
        },
        "2009-01-30 12:55:00": {
            "1. open": "49.1481",
            "2. high": "49.1853",
            "3. low": "49.1481",
            "4. close": "49.1587",
            "5. volume": "66135"
        },
        "2009-01-30 12:50:00": {
            "1. open": "49.1427",
            "2. high": "49.1693",
            "3. low": "49.1055",
            "4. close": "49.1481",
            "5. volume": "87916"
        },
        "2009-01-30 12:45:00": {
            "1. open": "49.0683",
            "2. high": "49.1534",
            "3. low": "49.0630",
            "4. close": "49.1481",
            "5. volume": "38951"
        },
        "2009-01-30 12:40:00": {
            "1. open": "49.0311",
            "2. high": "49.0843",
            "3. low": "49.0258",
            "4. close": "49.0750",
            "5. volume": "30380"
        },
        "2009-01-30 12:35:00": {
            "1. open": "49.0045",
            "2. high": "49.0524",
            "3. low": "49.0045",
            "4. close": "49.0359",
            "5. volume": "26727"
        },
        "2009-01-30 12:30:00": {
            "1. open": "49.0630",
            "2. high": "49.0843",
            "3. low": "48.9673",
            "4. close": "49.0045",
            "5. volume": "42245"
        },
        "2009-01-30 12:25:00": {
            "1. open": "49.0045",
            "2. high": "49.0949",
            "3. low": "48.9992",
            "4. close": "49.0577",
            "5. volume": "57389"
        },
        "2009-01-30 12:20:00": {
            "1. open": "48.9939",
            "2. high": "49.0524",
            "3. low": "48.9885",
            "4. close": "49.0045",
            "5. volume": "28278"
        },
        "2009-01-30 12:15:00": {
            "1. open": "49.0098",
            "2. high": "49.0364",
            "3. low": "48.9460",
            "4. close": "48.9885",
            "5. volume": "73894"
        },
        "2009-01-30 12:10:00": {
            "1. open": "48.9407",
            "2. high": "49.0470",
            "3. low": "48.9354",
            "4. close": "49.0045",
            "5. volume": "80110"
        },
        "2009-01-30 12:05:00": {
            "1. open": "48.8290",
            "2. high": "48.9566",
            "3. low": "48.8131",
            "4. close": "48.9460",
            "5. volume": "57908"
        },
        "2009-01-30 12:00:00": {
            "1. open": "48.9348",
            "2. high": "48.9513",
            "3. low": "48.8131",
            "4. close": "48.8290",
            "5. volume": "85659"
        },
        "2009-01-30 11:55:00": {
            "1. open": "48.9247",
            "2. high": "48.9673",
            "3. low": "48.9141",
            "4. close": "48.9354",
            "5. volume": "69297"
        },
        "2009-01-30 11:50:00": {
            "1. open": "48.8981",
            "2. high": "48.9354",
            "3. low": "48.8928",
            "4. close": "48.9247",
            "5. volume": "79393"
        },
        "2009-01-30 11:45:00": {
            "1. open": "48.8928",
            "2. high": "48.9407",
            "3. low": "48.8662",
            "4. close": "48.8981",
            "5. volume": "84386"
        },
        "2009-01-30 11:40:00": {
            "1. open": "48.9407",
            "2. high": "48.9673",
            "3. low": "48.8716",
            "4. close": "48.8928",
            "5. volume": "45079"
        },
        "2009-01-30 11:35:00": {
            "1. open": "48.8928",
            "2. high": "49.3714",
            "3. low": "48.8769",
            "4. close": "48.9247",
            "5. volume": "129038"
        },
        "2009-01-30 11:30:00": {
            "1. open": "48.9354",
            "2. high": "48.9726",
            "3. low": "48.8556",
            "4. close": "48.8981",
            "5. volume": "83623"
        },
        "2009-01-30 11:25:00": {
            "1. open": "48.9460",
            "2. high": "48.9885",
            "3. low": "48.8609",
            "4. close": "48.9460",
            "5. volume": "268133"
        },
        "2009-01-30 11:20:00": {
            "1. open": "48.9460",
            "2. high": "48.9992",
            "3. low": "48.9301",
            "4. close": "48.9460",
            "5. volume": "48947"
        },
        "2009-01-30 11:15:00": {
            "1. open": "49.1002",
            "2. high": "49.1374",
            "3. low": "48.9460",
            "4. close": "48.9566",
            "5. volume": "82460"
        },
        "2009-01-30 11:10:00": {
            "1. open": "49.2278",
            "2. high": "49.2385",
            "3. low": "49.0311",
            "4. close": "49.1002",
            "5. volume": "67985"
        },
        "2009-01-30 11:05:00": {
            "1. open": "49.2172",
            "2. high": "49.2810",
            "3. low": "49.1055",
            "4. close": "49.2664",
            "5. volume": "64293"
        },
        "2009-01-30 11:00:00": {
            "1. open": "49.1853",
            "2. high": "49.2597",
            "3. low": "49.1841",
            "4. close": "49.2170",
            "5. volume": "63596"
        },
        "2009-01-30 10:55:00": {
            "1. open": "49.0949",
            "2. high": "49.2225",
            "3. low": "49.0949",
            "4. close": "49.1853",
            "5. volume": "43853"
        },
        "2009-01-30 10:50:00": {
            "1. open": "49.2597",
            "2. high": "49.2650",
            "3. low": "49.0258",
            "4. close": "49.1241",
            "5. volume": "120146"
        },
        "2009-01-30 10:45:00": {
            "1. open": "49.2225",
            "2. high": "49.2810",
            "3. low": "49.1268",
            "4. close": "49.2597",
            "5. volume": "99036"
        },
        "2009-01-30 10:40:00": {
            "1. open": "49.2385",
            "2. high": "49.2810",
            "3. low": "49.1481",
            "4. close": "49.2278",
            "5. volume": "70126"
        },
        "2009-01-30 10:35:00": {
            "1. open": "49.1534",
            "2. high": "49.3023",
            "3. low": "49.0896",
            "4. close": "49.2385",
            "5. volume": "168301"
        },
        "2009-01-30 10:30:00": {
            "1. open": "49.3661",
            "2. high": "49.4086",
            "3. low": "49.1534",
            "4. close": "49.1534",
            "5. volume": "165967"
        },
        "2009-01-30 10:25:00": {
            "1. open": "49.4618",
            "2. high": "49.5150",
            "3. low": "49.3289",
            "4. close": "49.3661",
            "5. volume": "131283"
        },
        "2009-01-30 10:20:00": {
            "1. open": "49.3661",
            "2. high": "49.5043",
            "3. low": "49.3448",
            "4. close": "49.4618",
            "5. volume": "95739"
        },
        "2009-01-30 10:15:00": {
            "1. open": "49.3129",
            "2. high": "49.3927",
            "3. low": "49.2331",
            "4. close": "49.3608",
            "5. volume": "124137"
        },
        "2009-01-30 10:10:00": {
            "1. open": "49.3767",
            "2. high": "49.3873",
            "3. low": "49.2172",
            "4. close": "49.3129",
            "5. volume": "122968"
        },
        "2009-01-30 10:05:00": {
            "1. open": "49.4618",
            "2. high": "49.4990",
            "3. low": "49.3076",
            "4. close": "49.3714",
            "5. volume": "131893"
        },
        "2009-01-30 10:00:00": {
            "1. open": "49.5096",
            "2. high": "49.5309",
            "3. low": "49.3661",
            "4. close": "49.4512",
            "5. volume": "183869"
        },
        "2009-01-30 09:55:00": {
            "1. open": "49.5841",
            "2. high": "49.6638",
            "3. low": "49.4777",
            "4. close": "49.5150",
            "5. volume": "211196"
        },
        "2009-01-30 09:50:00": {
            "1. open": "49.3501",
            "2. high": "49.5894",
            "3. low": "49.3289",
            "4. close": "49.5894",
            "5. volume": "146099"
        },
        "2009-01-30 09:45:00": {
            "1. open": "49.5043",
            "2. high": "49.5469",
            "3. low": "49.3182",
            "4. close": "49.3714",
            "5. volume": "122851"
        },
        "2009-01-30 09:40:00": {
            "1. open": "49.5681",
            "2. high": "49.6373",
            "3. low": "49.4618",
            "4. close": "49.4990",
            "5. volume": "71288"
        },
        "2009-01-30 09:35:00": {
            "1. open": "49.6213",
            "2. high": "49.6373",
            "3. low": "49.4075",
            "4. close": "49.5681",
            "5. volume": "122824"
        },
        "2009-01-30 09:30:00": {
            "1. open": "49.0417",
            "2. high": "49.7064",
            "3. low": "49.0364",
            "4. close": "49.6319",
            "5. volume": "261186"
        },
        "2009-01-30 09:25:00": {
            "1. open": "49.1693",
            "2. high": "49.1800",
            "3. low": "49.1693",
            "4. close": "49.1800",
            "5. volume": "483"
        },
        "2009-01-30 09:15:00": {
            "1. open": "49.0258",
            "2. high": "49.0258",
            "3. low": "48.9726",
            "4. close": "48.9726",
            "5. volume": "315"
        },
        "2009-01-30 09:10:00": {
            "1. open": "49.2278",
            "2. high": "49.2278",
            "3. low": "49.1693",
            "4. close": "49.1693",
            "5. volume": "941"
        },
        "2009-01-30 09:00:00": {
            "1. open": "49.1800",
            "2. high": "49.1853",
            "3. low": "49.1800",
            "4. close": "49.1853",
            "5. volume": "1202"
        },
        "2009-01-30 08:55:00": {
            "1. open": "49.0258",
            "2. high": "49.0258",
            "3. low": "49.0258",
            "4. close": "49.0258",
            "5. volume": "416"
        },
        "2009-01-30 08:50:00": {
            "1. open": "49.0258",
            "2. high": "49.1853",
            "3. low": "49.0258",
            "4. close": "49.1853",
            "5. volume": "4288"
        },
        "2009-01-30 08:45:00": {
            "1. open": "49.0258",
            "2. high": "49.0258",
            "3. low": "49.0258",
            "4. close": "49.0258",
            "5. volume": "523"
        },
        "2009-01-30 08:35:00": {
            "1. open": "49.2119",
            "2. high": "49.2119",
            "3. low": "49.0843",
            "4. close": "49.0843",
            "5. volume": "3608"
        },
        "2009-01-30 08:30:00": {
            "1. open": "49.2119",
            "2. high": "49.2119",
            "3. low": "49.2119",
            "4. close": "49.2119",
            "5. volume": "104"
        },
        "2009-01-29 19:45:00": {
            "1. open": "49.1055",
            "2. high": "49.1055",
            "3. low": "49.1055",
            "4. close": "49.1055",
            "5. volume": "104"
        },
        "2009-01-29 18:20:00": {
            "1. open": "49.1853",
            "2. high": "49.7170",
            "3. low": "49.1853",
            "4. close": "49.7170",
            "5. volume": "356"
        },
        "2009-01-29 18:10:00": {
            "1. open": "49.1853",
            "2. high": "49.1853",
            "3. low": "49.1853",
            "4. close": "49.1853",
            "5. volume": "209"
        },
        "2009-01-29 18:05:00": {
            "1. open": "49.1853",
            "2. high": "49.1906",
            "3. low": "49.1853",
            "4. close": "49.1853",
            "5. volume": "4702"
        },
        "2009-01-29 18:00:00": {
            "1. open": "49.1853",
            "2. high": "49.1853",
            "3. low": "49.1853",
            "4. close": "49.1853",
            "5. volume": "209"
        },
        "2009-01-29 17:45:00": {
            "1. open": "49.1800",
            "2. high": "49.1800",
            "3. low": "49.1800",
            "4. close": "49.1800",
            "5. volume": "523"
        },
        "2009-01-29 17:40:00": {
            "1. open": "49.1906",
            "2. high": "49.1906",
            "3. low": "49.1906",
            "4. close": "49.1906",
            "5. volume": "142310"
        },
        "2009-01-29 17:30:00": {
            "1. open": "49.1959",
            "2. high": "49.1959",
            "3. low": "49.1959",
            "4. close": "49.1959",
            "5. volume": "209"
        },
        "2009-01-29 17:25:00": {
            "1. open": "49.1959",
            "2. high": "49.1959",
            "3. low": "49.1959",
            "4. close": "49.1959",
            "5. volume": "209"
        },
        "2009-01-29 17:10:00": {
            "1. open": "49.1906",
            "2. high": "49.1906",
            "3. low": "49.1906",
            "4. close": "49.1906",
            "5. volume": "16640"
        },
        "2009-01-29 17:00:00": {
            "1. open": "49.1906",
            "2. high": "49.1906",
            "3. low": "49.1906",
            "4. close": "49.1906",
            "5. volume": "173008"
        },
        "2009-01-29 16:50:00": {
            "1. open": "49.1853",
            "2. high": "49.1853",
            "3. low": "49.1853",
            "4. close": "49.1853",
            "5. volume": "313"
        },
        "2009-01-29 16:40:00": {
            "1. open": "49.1374",
            "2. high": "49.1374",
            "3. low": "49.1374",
            "4. close": "49.1374",
            "5. volume": "104"
        },
        "2009-01-29 16:30:00": {
            "1. open": "49.1374",
            "2. high": "49.1374",
            "3. low": "49.1374",
            "4. close": "49.1374",
            "5. volume": "104"
        },
        "2009-01-29 16:20:00": {
            "1. open": "49.1906",
            "2. high": "49.1906",
            "3. low": "49.1374",
            "4. close": "49.1374",
            "5. volume": "3608"
        },
        "2009-01-29 16:15:00": {
            "1. open": "49.1906",
            "2. high": "49.1906",
            "3. low": "49.1906",
            "4. close": "49.1906",
            "5. volume": "27114"
        },
        "2009-01-29 16:10:00": {
            "1. open": "49.2491",
            "2. high": "49.2491",
            "3. low": "49.1906",
            "4. close": "49.1906",
            "5. volume": "993"
        },
        "2009-01-29 16:00:00": {
            "1. open": "49.1640",
            "2. high": "49.1906",
            "3. low": "49.1640",
            "4. close": "49.1906",
            "5. volume": "525240"
        },
        "2009-01-29 15:55:00": {
            "1. open": "49.2597",
            "2. high": "49.2863",
            "3. low": "49.1587",
            "4. close": "49.1959",
            "5. volume": "285414"
        },
        "2009-01-29 15:50:00": {
            "1. open": "49.2012",
            "2. high": "49.2757",
            "3. low": "49.1321",
            "4. close": "49.2544",
            "5. volume": "266517"
        },
        "2009-01-29 15:45:00": {
            "1. open": "49.2810",
            "2. high": "49.3023",
            "3. low": "49.1162",
            "4. close": "49.2012",
            "5. volume": "193115"
        },
        "2009-01-29 15:40:00": {
            "1. open": "49.1268",
            "2. high": "49.3342",
            "3. low": "49.1188",
            "4. close": "49.2704",
            "5. volume": "217809"
        },
        "2009-01-29 15:35:00": {
            "1. open": "48.9566",
            "2. high": "49.1959",
            "3. low": "48.9513",
            "4. close": "49.1215",
            "5. volume": "180875"
        },
        "2009-01-29 15:30:00": {
            "1. open": "49.2066",
            "2. high": "49.2066",
            "3. low": "48.9301",
            "4. close": "48.9461",
            "5. volume": "156817"
        },
        "2009-01-29 15:25:00": {
            "1. open": "49.1534",
            "2. high": "49.2172",
            "3. low": "49.0896",
            "4. close": "49.2012",
            "5. volume": "126704"
        },
        "2009-01-29 15:20:00": {
            "1. open": "49.3023",
            "2. high": "49.3342",
            "3. low": "49.1321",
            "4. close": "49.1481",
            "5. volume": "124129"
        },
        "2009-01-29 15:15:00": {
            "1. open": "49.3475",
            "2. high": "49.3714",
            "3. low": "49.2969",
            "4. close": "49.3076",
            "5. volume": "87575"
        },
        "2009-01-29 15:10:00": {
            "1. open": "49.4139",
            "2. high": "49.4246",
            "3. low": "49.2650",
            "4. close": "49.3395",
            "5. volume": "114089"
        },
        "2009-01-29 15:05:00": {
            "1. open": "49.4246",
            "2. high": "49.4246",
            "3. low": "49.3023",
            "4. close": "49.3927",
            "5. volume": "103096"
        },
        "2009-01-29 15:00:00": {
            "1. open": "49.2012",
            "2. high": "49.4405",
            "3. low": "49.1959",
            "4. close": "49.4139",
            "5. volume": "125129"
        },
        "2009-01-29 14:55:00": {
            "1. open": "49.2810",
            "2. high": "49.3182",
            "3. low": "49.1853",
            "4. close": "49.1906",
            "5. volume": "139872"
        },
        "2009-01-29 14:50:00": {
            "1. open": "49.2810",
            "2. high": "49.3182",
            "3. low": "49.2385",
            "4. close": "49.2810",
            "5. volume": "127168"
        },
        "2009-01-29 14:45:00": {
            "1. open": "49.4352",
            "2. high": "49.4352",
            "3. low": "49.2704",
            "4. close": "49.2863",
            "5. volume": "109128"
        },
        "2009-01-29 14:40:00": {
            "1. open": "49.4458",
            "2. high": "49.5309",
            "3. low": "49.4192",
            "4. close": "49.4299",
            "5. volume": "104110"
        },
        "2009-01-29 14:35:00": {
            "1. open": "49.4299",
            "2. high": "49.4565",
            "3. low": "49.3767",
            "4. close": "49.4405",
            "5. volume": "76884"
        },
        "2009-01-29 14:30:00": {
            "1. open": "49.4086",
            "2. high": "49.4458",
            "3. low": "49.3714",
            "4. close": "49.4352",
            "5. volume": "68732"
        },
        "2009-01-29 14:25:00": {
            "1. open": "49.3342",
            "2. high": "49.4565",
            "3. low": "49.3235",
            "4. close": "49.4086",
            "5. volume": "96272"
        },
        "2009-01-29 14:20:00": {
            "1. open": "49.4405",
            "2. high": "49.4618",
            "3. low": "49.3182",
            "4. close": "49.3448",
            "5. volume": "92372"
        },
        "2009-01-29 14:15:00": {
            "1. open": "49.4512",
            "2. high": "49.4937",
            "3. low": "49.3820",
            "4. close": "49.4458",
            "5. volume": "87975"
        },
        "2009-01-29 14:10:00": {
            "1. open": "49.3714",
            "2. high": "49.4698",
            "3. low": "49.3608",
            "4. close": "49.4405",
            "5. volume": "80114"
        },
        "2009-01-29 14:05:00": {
            "1. open": "49.4565",
            "2. high": "49.4884",
            "3. low": "49.3395",
            "4. close": "49.3621",
            "5. volume": "145024"
        },
        "2009-01-29 14:00:00": {
            "1. open": "49.4246",
            "2. high": "49.4990",
            "3. low": "49.3767",
            "4. close": "49.4565",
            "5. volume": "103904"
        },
        "2009-01-29 13:55:00": {
            "1. open": "49.3316",
            "2. high": "49.4405",
            "3. low": "49.3076",
            "4. close": "49.4139",
            "5. volume": "57365"
        },
        "2009-01-29 13:50:00": {
            "1. open": "49.3076",
            "2. high": "49.3501",
            "3. low": "49.1959",
            "4. close": "49.3342",
            "5. volume": "68532"
        },
        "2009-01-29 13:45:00": {
            "1. open": "49.4033",
            "2. high": "49.4512",
            "3. low": "49.3182",
            "4. close": "49.3182",
            "5. volume": "50518"
        },
        "2009-01-29 13:40:00": {
            "1. open": "49.3608",
            "2. high": "49.4671",
            "3. low": "49.3342",
            "4. close": "49.4033",
            "5. volume": "79095"
        },
        "2009-01-29 13:35:00": {
            "1. open": "49.3714",
            "2. high": "49.4086",
            "3. low": "49.3182",
            "4. close": "49.3501",
            "5. volume": "62083"
        },
        "2009-01-29 13:30:00": {
            "1. open": "49.3980",
            "2. high": "49.4192",
            "3. low": "49.3395",
            "4. close": "49.3661",
            "5. volume": "72516"
        },
        "2009-01-29 13:25:00": {
            "1. open": "49.3873",
            "2. high": "49.4724",
            "3. low": "49.3714",
            "4. close": "49.4033",
            "5. volume": "113949"
        },
        "2009-01-29 13:20:00": {
            "1. open": "49.4405",
            "2. high": "49.4613",
            "3. low": "49.3395",
            "4. close": "49.3873",
            "5. volume": "98338"
        },
        "2009-01-29 13:15:00": {
            "1. open": "49.5681",
            "2. high": "49.5734",
            "3. low": "49.4192",
            "4. close": "49.4437",
            "5. volume": "211886"
        },
        "2009-01-29 13:10:00": {
            "1. open": "49.5150",
            "2. high": "49.6107",
            "3. low": "49.4937",
            "4. close": "49.5708",
            "5. volume": "127736"
        },
        "2009-01-29 13:05:00": {
            "1. open": "49.5575",
            "2. high": "49.5628",
            "3. low": "49.4884",
            "4. close": "49.5150",
            "5. volume": "109229"
        },
        "2009-01-29 13:00:00": {
            "1. open": "49.5788",
            "2. high": "49.6054",
            "3. low": "49.4458",
            "4. close": "49.5681",
            "5. volume": "117339"
        },
        "2009-01-29 12:55:00": {
            "1. open": "49.7170",
            "2. high": "49.7383",
            "3. low": "49.5628",
            "4. close": "49.5628",
            "5. volume": "135976"
        },
        "2009-01-29 12:50:00": {
            "1. open": "49.8393",
            "2. high": "49.8553",
            "3. low": "49.7170",
            "4. close": "49.7170",
            "5. volume": "92549"
        },
        "2009-01-29 12:45:00": {
            "1. open": "49.8765",
            "2. high": "49.9616",
            "3. low": "49.8340",
            "4. close": "49.8393",
            "5. volume": "116776"
        },
        "2009-01-29 12:40:00": {
            "1. open": "49.8712",
            "2. high": "49.9297",
            "3. low": "49.8021",
            "4. close": "49.8925",
            "5. volume": "59242"
        },
        "2009-01-29 12:35:00": {
            "1. open": "49.9829",
            "2. high": "50.0095",
            "3. low": "49.8712",
            "4. close": "49.8712",
            "5. volume": "58978"
        },
        "2009-01-29 12:30:00": {
            "1. open": "50.0042",
            "2. high": "50.0148",
            "3. low": "49.9563",
            "4. close": "49.9829",
            "5. volume": "49599"
        },
        "2009-01-29 12:25:00": {
            "1. open": "49.9191",
            "2. high": "50.0361",
            "3. low": "49.8872",
            "4. close": "50.0042",
            "5. volume": "77036"
        },
        "2009-01-29 12:20:00": {
            "1. open": "49.8712",
            "2. high": "49.9244",
            "3. low": "49.8393",
            "4. close": "49.9084",
            "5. volume": "60978"
        },
        "2009-01-29 12:15:00": {
            "1. open": "49.8500",
            "2. high": "49.8872",
            "3. low": "49.7808",
            "4. close": "49.8765",
            "5. volume": "54680"
        },
        "2009-01-29 12:10:00": {
            "1. open": "49.7808",
            "2. high": "49.9084",
            "3. low": "49.7702",
            "4. close": "49.8500",
            "5. volume": "55709"
        },
        "2009-01-29 12:05:00": {
            "1. open": "49.7861",
            "2. high": "49.7968",
            "3. low": "49.7170",
            "4. close": "49.7755",
            "5. volume": "69603"
        },
        "2009-01-29 12:00:00": {
            "1. open": "50.0254",
            "2. high": "50.0467",
            "3. low": "49.7702",
            "4. close": "49.7755",
            "5. volume": "105444"
        },
        "2009-01-29 11:55:00": {
            "1. open": "49.9776",
            "2. high": "50.0520",
            "3. low": "49.9669",
            "4. close": "50.0414",
            "5. volume": "60788"
        },
        "2009-01-29 11:50:00": {
            "1. open": "49.9031",
            "2. high": "49.9722",
            "3. low": "49.8765",
            "4. close": "49.9722",
            "5. volume": "55811"
        },
        "2009-01-29 11:45:00": {
            "1. open": "50.0307",
            "2. high": "50.0361",
            "3. low": "49.8978",
            "4. close": "49.9084",
            "5. volume": "81613"
        },
        "2009-01-29 11:40:00": {
            "1. open": "50.0414",
            "2. high": "50.0680",
            "3. low": "49.9935",
            "4. close": "50.0361",
            "5. volume": "57982"
        },
        "2009-01-29 11:35:00": {
            "1. open": "50.0095",
            "2. high": "50.0680",
            "3. low": "49.9988",
            "4. close": "50.0201",
            "5. volume": "81689"
        },
        "2009-01-29 11:30:00": {
            "1. open": "49.8765",
            "2. high": "50.0254",
            "3. low": "49.8446",
            "4. close": "50.0201",
            "5. volume": "100965"
        },
        "2009-01-29 11:25:00": {
            "1. open": "50.0042",
            "2. high": "50.0042",
            "3. low": "49.8765",
            "4. close": "49.8765",
            "5. volume": "113693"
        },
        "2009-01-29 11:20:00": {
            "1. open": "50.0626",
            "2. high": "50.0945",
            "3. low": "49.9829",
            "4. close": "50.0042",
            "5. volume": "71572"
        },
        "2009-01-29 11:15:00": {
            "1. open": "50.1584",
            "2. high": "50.1903",
            "3. low": "50.0437",
            "4. close": "50.0520",
            "5. volume": "97583"
        },
        "2009-01-29 11:10:00": {
            "1. open": "50.0626",
            "2. high": "50.1637",
            "3. low": "50.0414",
            "4. close": "50.1584",
            "5. volume": "54233"
        },
        "2009-01-29 11:05:00": {
            "1. open": "50.0467",
            "2. high": "50.0680",
            "3. low": "49.9829",
            "4. close": "50.0626",
            "5. volume": "58147"
        },
        "2009-01-29 11:00:00": {
            "1. open": "50.1637",
            "2. high": "50.1796",
            "3. low": "50.0201",
            "4. close": "50.0361",
            "5. volume": "76856"
        },
        "2009-01-29 10:55:00": {
            "1. open": "50.1158",
            "2. high": "50.2168",
            "3. low": "50.0786",
            "4. close": "50.1690",
            "5. volume": "70778"
        },
        "2009-01-29 10:50:00": {
            "1. open": "49.9776",
            "2. high": "50.1265",
            "3. low": "49.9138",
            "4. close": "50.1105",
            "5. volume": "89398"
        },
        "2009-01-29 10:45:00": {
            "1. open": "49.9935",
            "2. high": "50.0892",
            "3. low": "49.9669",
            "4. close": "49.9829",
            "5. volume": "81412"
        },
        "2009-01-29 10:40:00": {
            "1. open": "50.0042",
            "2. high": "50.0467",
            "3. low": "49.9244",
            "4. close": "49.9988",
            "5. volume": "99531"
        },
        "2009-01-29 10:35:00": {
            "1. open": "49.9084",
            "2. high": "50.0201",
            "3. low": "49.8446",
            "4. close": "49.9988",
            "5. volume": "101480"
        },
        "2009-01-29 10:30:00": {
            "1. open": "50.0361",
            "2. high": "50.0786",
            "3. low": "49.8553",
            "4. close": "49.9138",
            "5. volume": "116008"
        },
        "2009-01-29 10:25:00": {
            "1. open": "50.0414",
            "2. high": "50.1265",
            "3. low": "50.0254",
            "4. close": "50.0361",
            "5. volume": "88602"
        },
        "2009-01-29 10:20:00": {
            "1. open": "50.1796",
            "2. high": "50.2009",
            "3. low": "49.8234",
            "4. close": "50.0520",
            "5. volume": "105599"
        },
        "2009-01-29 10:15:00": {
            "1. open": "50.2168",
            "2. high": "50.2222",
            "3. low": "50.1318",
            "4. close": "50.1743",
            "5. volume": "68014"
        },
        "2009-01-29 10:10:00": {
            "1. open": "50.2168",
            "2. high": "50.2488",
            "3. low": "49.9988",
            "4. close": "50.2222",
            "5. volume": "150096"
        },
        "2009-01-29 10:05:00": {
            "1. open": "50.1796",
            "2. high": "50.2913",
            "3. low": "50.1318",
            "4. close": "50.2328",
            "5. volume": "160907"
        },
        "2009-01-29 10:00:00": {
            "1. open": "49.8819",
            "2. high": "50.1903",
            "3. low": "49.7383",
            "4. close": "50.1743",
            "5. volume": "217227"
        },
        "2009-01-29 09:55:00": {
            "1. open": "49.8925",
            "2. high": "49.9350",
            "3. low": "49.8074",
            "4. close": "49.8978",
            "5. volume": "131167"
        },
        "2009-01-29 09:50:00": {
            "1. open": "49.9191",
            "2. high": "49.9669",
            "3. low": "49.7968",
            "4. close": "49.9138",
            "5. volume": "119190"
        },
        "2009-01-29 09:45:00": {
            "1. open": "49.8925",
            "2. high": "49.9776",
            "3. low": "49.7968",
            "4. close": "49.9084",
            "5. volume": "169562"
        },
        "2009-01-29 09:40:00": {
            "1. open": "49.7542",
            "2. high": "49.9350",
            "3. low": "49.6957",
            "4. close": "49.8925",
            "5. volume": "171772"
        },
        "2009-01-29 09:35:00": {
            "1. open": "49.9138",
            "2. high": "49.9191",
            "3. low": "49.7170",
            "4. close": "49.7223",
            "5. volume": "147666"
        },
        "2009-01-29 09:30:00": {
            "1. open": "49.7596",
            "2. high": "50.0999",
            "3. low": "49.5841",
            "4. close": "49.9244",
            "5. volume": "393082"
        },
        "2009-01-29 09:25:00": {
            "1. open": "49.7436",
            "2. high": "49.9297",
            "3. low": "49.5150",
            "4. close": "49.5150",
            "5. volume": "2824"
        },
        "2009-01-29 09:20:00": {
            "1. open": "49.7170",
            "2. high": "49.7436",
            "3. low": "49.7170",
            "4. close": "49.7436",
            "5. volume": "209"
        },
        "2009-01-29 09:15:00": {
            "1. open": "49.7436",
            "2. high": "49.7436",
            "3. low": "49.7170",
            "4. close": "49.7170",
            "5. volume": "760"
        },
        "2009-01-29 09:10:00": {
            "1. open": "49.7702",
            "2. high": "49.7702",
            "3. low": "49.7702",
            "4. close": "49.7702",
            "5. volume": "104"
        },
        "2009-01-29 09:05:00": {
            "1. open": "49.7702",
            "2. high": "49.7702",
            "3. low": "49.7702",
            "4. close": "49.7702",
            "5. volume": "467"
        },
        "2009-01-29 09:00:00": {
            "1. open": "49.7702",
            "2. high": "49.7702",
            "3. low": "49.7702",
            "4. close": "49.7702",
            "5. volume": "188"
        },
        "2009-01-29 08:30:00": {
            "1. open": "49.9829",
            "2. high": "49.9829",
            "3. low": "49.9829",
            "4. close": "49.9829",
            "5. volume": "104"
        },
        "2009-01-29 08:20:00": {
            "1. open": "50.1105",
            "2. high": "50.1158",
            "3. low": "50.1105",
            "4. close": "50.1158",
            "5. volume": "439"
        },
        "2009-01-29 08:15:00": {
            "1. open": "49.9829",
            "2. high": "49.9829",
            "3. low": "49.9829",
            "4. close": "49.9829",
            "5. volume": "104"
        },
        "2009-01-29 08:10:00": {
            "1. open": "50.0095",
            "2. high": "50.0095",
            "3. low": "50.0095",
            "4. close": "50.0095",
            "5. volume": "416"
        },
        "2009-01-29 08:00:00": {
            "1. open": "50.0095",
            "2. high": "50.0148",
            "3. low": "50.0095",
            "4. close": "50.0095",
            "5. volume": "523"
        },
        "2009-01-28 19:55:00": {
            "1. open": "50.2381",
            "2. high": "50.2381",
            "3. low": "50.2381",
            "4. close": "50.2381",
            "5. volume": "104"
        },
        "2009-01-28 18:05:00": {
            "1. open": "50.4189",
            "2. high": "50.4189",
            "3. low": "50.4189",
            "4. close": "50.4189",
            "5. volume": "5486"
        },
        "2009-01-28 17:35:00": {
            "1. open": "50.2488",
            "2. high": "50.2488",
            "3. low": "50.2488",
            "4. close": "50.2488",
            "5. volume": "358"
        },
        "2009-01-28 17:15:00": {
            "1. open": "50.2488",
            "2. high": "50.2488",
            "3. low": "50.2488",
            "4. close": "50.2488",
            "5. volume": "164"
        },
        "2009-01-28 17:10:00": {
            "1. open": "50.2594",
            "2. high": "50.2594",
            "3. low": "50.2434",
            "4. close": "50.2434",
            "5. volume": "951"
        },
        "2009-01-28 17:05:00": {
            "1. open": "50.2594",
            "2. high": "50.2594",
            "3. low": "50.2434",
            "4. close": "50.2434",
            "5. volume": "313"
        },
        "2009-01-28 16:40:00": {
            "1. open": "50.4189",
            "2. high": "50.4189",
            "3. low": "50.4189",
            "4. close": "50.4189",
            "5. volume": "112"
        },
        "2009-01-28 16:30:00": {
            "1. open": "50.4189",
            "2. high": "50.4189",
            "3. low": "50.4189",
            "4. close": "50.4189",
            "5. volume": "1212"
        },
        "2009-01-28 16:25:00": {
            "1. open": "50.4189",
            "2. high": "50.4189",
            "3. low": "50.4189",
            "4. close": "50.4189",
            "5. volume": "37358"
        },
        "2009-01-28 16:15:00": {
            "1. open": "50.3657",
            "2. high": "50.4542",
            "3. low": "50.3657",
            "4. close": "50.4542",
            "5. volume": "612"
        },
        "2009-01-28 16:10:00": {
            "1. open": "50.4189",
            "2. high": "50.4189",
            "3. low": "50.4189",
            "4. close": "50.4189",
            "5. volume": "3399"
        },
        "2009-01-28 16:05:00": {
            "1. open": "50.3391",
            "2. high": "50.3391",
            "3. low": "50.2860",
            "4. close": "50.2860",
            "5. volume": "418"
        },
        "2009-01-28 16:00:00": {
            "1. open": "50.3976",
            "2. high": "50.4189",
            "3. low": "50.3179",
            "4. close": "50.3179",
            "5. volume": "1687445"
        },
        "2009-01-28 15:55:00": {
            "1. open": "50.3710",
            "2. high": "50.4827",
            "3. low": "50.3285",
            "4. close": "50.3976",
            "5. volume": "407139"
        },
        "2009-01-28 15:50:00": {
            "1. open": "50.2764",
            "2. high": "50.4030",
            "3. low": "50.2753",
            "4. close": "50.3710",
            "5. volume": "455586"
        },
        "2009-01-28 15:45:00": {
            "1. open": "50.1690",
            "2. high": "50.3072",
            "3. low": "50.1477",
            "4. close": "50.2764",
            "5. volume": "261001"
        },
        "2009-01-28 15:40:00": {
            "1. open": "50.1158",
            "2. high": "50.2222",
            "3. low": "50.0786",
            "4. close": "50.1637",
            "5. volume": "250603"
        },
        "2009-01-28 15:35:00": {
            "1. open": "50.0042",
            "2. high": "50.1584",
            "3. low": "49.9563",
            "4. close": "50.1158",
            "5. volume": "201172"
        },
        "2009-01-28 15:30:00": {
            "1. open": "49.9403",
            "2. high": "50.0148",
            "3. low": "49.9138",
            "4. close": "49.9988",
            "5. volume": "164439"
        },
        "2009-01-28 15:25:00": {
            "1. open": "50.1650",
            "2. high": "50.1796",
            "3. low": "49.9084",
            "4. close": "49.9403",
            "5. volume": "231225"
        },
        "2009-01-28 15:20:00": {
            "1. open": "50.2488",
            "2. high": "50.3072",
            "3. low": "50.1158",
            "4. close": "50.1743",
            "5. volume": "292611"
        },
        "2009-01-28 15:15:00": {
            "1. open": "50.2115",
            "2. high": "50.2913",
            "3. low": "50.1530",
            "4. close": "50.2488",
            "5. volume": "292094"
        },
        "2009-01-28 15:10:00": {
            "1. open": "50.1849",
            "2. high": "50.3126",
            "3. low": "50.1637",
            "4. close": "50.2169",
            "5. volume": "302697"
        },
        "2009-01-28 15:05:00": {
            "1. open": "50.3338",
            "2. high": "50.4030",
            "3. low": "50.0892",
            "4. close": "50.2115",
            "5. volume": "429997"
        },
        "2009-01-28 15:00:00": {
            "1. open": "50.3445",
            "2. high": "50.4402",
            "3. low": "50.3126",
            "4. close": "50.3338",
            "5. volume": "238892"
        },
        "2009-01-28 14:55:00": {
            "1. open": "50.1477",
            "2. high": "50.3604",
            "3. low": "50.1424",
            "4. close": "50.3604",
            "5. volume": "196363"
        },
        "2009-01-28 14:50:00": {
            "1. open": "50.2222",
            "2. high": "50.2434",
            "3. low": "50.0626",
            "4. close": "50.1477",
            "5. volume": "197681"
        },
        "2009-01-28 14:45:00": {
            "1. open": "50.1424",
            "2. high": "50.2381",
            "3. low": "50.0839",
            "4. close": "50.2275",
            "5. volume": "162445"
        },
        "2009-01-28 14:40:00": {
            "1. open": "50.1477",
            "2. high": "50.1743",
            "3. low": "50.0573",
            "4. close": "50.1637",
            "5. volume": "177144"
        },
        "2009-01-28 14:35:00": {
            "1. open": "50.0999",
            "2. high": "50.1584",
            "3. low": "49.9882",
            "4. close": "50.1477",
            "5. volume": "263790"
        },
        "2009-01-28 14:30:00": {
            "1. open": "50.1211",
            "2. high": "50.1795",
            "3. low": "49.9297",
            "4. close": "50.0999",
            "5. volume": "287140"
        },
        "2009-01-28 14:25:00": {
            "1. open": "49.9669",
            "2. high": "50.1477",
            "3. low": "49.9244",
            "4. close": "50.1211",
            "5. volume": "217019"
        },
        "2009-01-28 14:20:00": {
            "1. open": "50.0945",
            "2. high": "50.2594",
            "3. low": "49.9297",
            "4. close": "49.9749",
            "5. volume": "334412"
        },
        "2009-01-28 14:15:00": {
            "1. open": "49.9297",
            "2. high": "50.1158",
            "3. low": "49.7808",
            "4. close": "50.0945",
            "5. volume": "279430"
        },
        "2009-01-28 14:10:00": {
            "1. open": "49.8180",
            "2. high": "49.9669",
            "3. low": "49.8127",
            "4. close": "49.9297",
            "5. volume": "51247"
        },
        "2009-01-28 14:05:00": {
            "1. open": "49.8340",
            "2. high": "49.8393",
            "3. low": "49.7808",
            "4. close": "49.8180",
            "5. volume": "84992"
        },
        "2009-01-28 14:00:00": {
            "1. open": "49.8180",
            "2. high": "49.8393",
            "3. low": "49.7702",
            "4. close": "49.8393",
            "5. volume": "114176"
        },
        "2009-01-28 13:55:00": {
            "1. open": "49.8180",
            "2. high": "49.8340",
            "3. low": "49.7808",
            "4. close": "49.8180",
            "5. volume": "79128"
        },
        "2009-01-28 13:50:00": {
            "1. open": "49.9138",
            "2. high": "49.9563",
            "3. low": "49.7968",
            "4. close": "49.8180",
            "5. volume": "203245"
        },
        "2009-01-28 13:45:00": {
            "1. open": "49.8765",
            "2. high": "49.9191",
            "3. low": "49.8712",
            "4. close": "49.9138",
            "5. volume": "57660"
        },
        "2009-01-28 13:40:00": {
            "1. open": "49.8393",
            "2. high": "49.8819",
            "3. low": "49.7968",
            "4. close": "49.8765",
            "5. volume": "77054"
        },
        "2009-01-28 13:35:00": {
            "1. open": "49.8234",
            "2. high": "49.9138",
            "3. low": "49.8180",
            "4. close": "49.8393",
            "5. volume": "82329"
        },
        "2009-01-28 13:30:00": {
            "1. open": "49.7755",
            "2. high": "49.8712",
            "3. low": "49.7755",
            "4. close": "49.8234",
            "5. volume": "85526"
        },
        "2009-01-28 13:25:00": {
            "1. open": "49.7277",
            "2. high": "49.8287",
            "3. low": "49.7170",
            "4. close": "49.7755",
            "5. volume": "79638"
        },
        "2009-01-28 13:20:00": {
            "1. open": "49.6851",
            "2. high": "49.7489",
            "3. low": "49.6745",
            "4. close": "49.7222",
            "5. volume": "44426"
        },
        "2009-01-28 13:15:00": {
            "1. open": "49.7596",
            "2. high": "49.7596",
            "3. low": "49.6532",
            "4. close": "49.6904",
            "5. volume": "44683"
        },
        "2009-01-28 13:10:00": {
            "1. open": "49.7808",
            "2. high": "49.8180",
            "3. low": "49.7596",
            "4. close": "49.7596",
            "5. volume": "35267"
        },
        "2009-01-28 13:05:00": {
            "1. open": "49.6638",
            "2. high": "49.8021",
            "3. low": "49.6000",
            "4. close": "49.7702",
            "5. volume": "99683"
        },
        "2009-01-28 13:00:00": {
            "1. open": "49.7702",
            "2. high": "49.7702",
            "3. low": "49.6426",
            "4. close": "49.6680",
            "5. volume": "109858"
        },
        "2009-01-28 12:55:00": {
            "1. open": "49.7755",
            "2. high": "49.7861",
            "3. low": "49.7542",
            "4. close": "49.7596",
            "5. volume": "58270"
        },
        "2009-01-28 12:50:00": {
            "1. open": "49.7436",
            "2. high": "49.7915",
            "3. low": "49.7170",
            "4. close": "49.7755",
            "5. volume": "109498"
        },
        "2009-01-28 12:45:00": {
            "1. open": "49.6745",
            "2. high": "49.7436",
            "3. low": "49.6479",
            "4. close": "49.7436",
            "5. volume": "61309"
        },
        "2009-01-28 12:40:00": {
            "1. open": "49.7542",
            "2. high": "49.7649",
            "3. low": "49.6585",
            "4. close": "49.6660",
            "5. volume": "120353"
        },
        "2009-01-28 12:35:00": {
            "1. open": "49.7489",
            "2. high": "49.8234",
            "3. low": "49.7383",
            "4. close": "49.7542",
            "5. volume": "140817"
        },
        "2009-01-28 12:30:00": {
            "1. open": "49.7542",
            "2. high": "49.7755",
            "3. low": "49.7436",
            "4. close": "49.7542",
            "5. volume": "59790"
        },
        "2009-01-28 12:25:00": {
            "1. open": "49.6904",
            "2. high": "49.7702",
            "3. low": "49.6904",
            "4. close": "49.7620",
            "5. volume": "108237"
        },
        "2009-01-28 12:20:00": {
            "1. open": "49.7085",
            "2. high": "49.7170",
            "3. low": "49.6638",
            "4. close": "49.6957",
            "5. volume": "33717"
        },
        "2009-01-28 12:15:00": {
            "1. open": "49.7064",
            "2. high": "49.7436",
            "3. low": "49.6851",
            "4. close": "49.7170",
            "5. volume": "97026"
        },
        "2009-01-28 12:10:00": {
            "1. open": "49.6373",
            "2. high": "49.7064",
            "3. low": "49.6319",
            "4. close": "49.7064",
            "5. volume": "62823"
        },
        "2009-01-28 12:05:00": {
            "1. open": "49.7117",
            "2. high": "49.7117",
            "3. low": "49.5522",
            "4. close": "49.6373",
            "5. volume": "106157"
        },
        "2009-01-28 12:00:00": {
            "1. open": "49.6532",
            "2. high": "49.7112",
            "3. low": "49.6319",
            "4. close": "49.7011",
            "5. volume": "106300"
        },
        "2009-01-28 11:55:00": {
            "1. open": "49.6479",
            "2. high": "49.6745",
            "3. low": "49.6000",
            "4. close": "49.6479",
            "5. volume": "82677"
        },
        "2009-01-28 11:50:00": {
            "1. open": "49.5894",
            "2. high": "49.6692",
            "3. low": "49.5894",
            "4. close": "49.6373",
            "5. volume": "84600"
        },
        "2009-01-28 11:45:00": {
            "1. open": "49.6160",
            "2. high": "49.6585",
            "3. low": "49.5575",
            "4. close": "49.5894",
            "5. volume": "252123"
        },
        "2009-01-28 11:40:00": {
            "1. open": "49.5894",
            "2. high": "49.6638",
            "3. low": "49.5841",
            "4. close": "49.6107",
            "5. volume": "143869"
        },
        "2009-01-28 11:35:00": {
            "1. open": "49.6107",
            "2. high": "49.6160",
            "3. low": "49.5841",
            "4. close": "49.5947",
            "5. volume": "107355"
        },
        "2009-01-28 11:30:00": {
            "1. open": "49.5185",
            "2. high": "49.6160",
            "3. low": "49.5185",
            "4. close": "49.6107",
            "5. volume": "168567"
        },
        "2009-01-28 11:25:00": {
            "1. open": "49.4777",
            "2. high": "49.6373",
            "3. low": "49.4618",
            "4. close": "49.5203",
            "5. volume": "138950"
        },
        "2009-01-28 11:20:00": {
            "1. open": "49.3448",
            "2. high": "49.4777",
            "3. low": "49.3448",
            "4. close": "49.4777",
            "5. volume": "112638"
        },
        "2009-01-28 11:15:00": {
            "1. open": "49.2810",
            "2. high": "49.3767",
            "3. low": "49.2704",
            "4. close": "49.3554",
            "5. volume": "59350"
        },
        "2009-01-28 11:10:00": {
            "1. open": "49.3495",
            "2. high": "49.3661",
            "3. low": "49.2597",
            "4. close": "49.2810",
            "5. volume": "102953"
        },
        "2009-01-28 11:05:00": {
            "1. open": "49.1959",
            "2. high": "49.3873",
            "3. low": "49.1693",
            "4. close": "49.3608",
            "5. volume": "155102"
        },
        "2009-01-28 11:00:00": {
            "1. open": "49.0151",
            "2. high": "49.2066",
            "3. low": "48.9779",
            "4. close": "49.1747",
            "5. volume": "131474"
        },
        "2009-01-28 10:55:00": {
            "1. open": "49.0524",
            "2. high": "49.0577",
            "3. low": "48.8716",
            "4. close": "49.0116",
            "5. volume": "193028"
        },
        "2009-01-28 10:50:00": {
            "1. open": "49.1587",
            "2. high": "49.1640",
            "3. low": "48.9832",
            "4. close": "49.0630",
            "5. volume": "73666"
        },
        "2009-01-28 10:45:00": {
            "1. open": "49.2225",
            "2. high": "49.2544",
            "3. low": "49.1640",
            "4. close": "49.1693",
            "5. volume": "97799"
        },
        "2009-01-28 10:40:00": {
            "1. open": "49.0151",
            "2. high": "49.2491",
            "3. low": "48.9992",
            "4. close": "49.2225",
            "5. volume": "156328"
        },
        "2009-01-28 10:35:00": {
            "1. open": "49.1002",
            "2. high": "49.1534",
            "3. low": "48.9832",
            "4. close": "49.0204",
            "5. volume": "160810"
        },
        "2009-01-28 10:30:00": {
            "1. open": "49.0470",
            "2. high": "49.3023",
            "3. low": "49.0311",
            "4. close": "49.0949",
            "5. volume": "130771"
        },
        "2009-01-28 10:25:00": {
            "1. open": "48.9992",
            "2. high": "49.0736",
            "3. low": "48.9779",
            "4. close": "49.0524",
            "5. volume": "69522"
        },
        "2009-01-28 10:20:00": {
            "1. open": "49.1427",
            "2. high": "49.1747",
            "3. low": "48.9992",
            "4. close": "49.0098",
            "5. volume": "49257"
        },
        "2009-01-28 10:15:00": {
            "1. open": "49.0151",
            "2. high": "49.1481",
            "3. low": "48.9540",
            "4. close": "49.1481",
            "5. volume": "108958"
        },
        "2009-01-28 10:10:00": {
            "1. open": "49.1108",
            "2. high": "49.1321",
            "3. low": "48.9832",
            "4. close": "49.0125",
            "5. volume": "99861"
        },
        "2009-01-28 10:05:00": {
            "1. open": "49.1162",
            "2. high": "49.2491",
            "3. low": "49.0896",
            "4. close": "49.1002",
            "5. volume": "130874"
        },
        "2009-01-28 10:00:00": {
            "1. open": "48.9992",
            "2. high": "49.2119",
            "3. low": "48.9939",
            "4. close": "49.1108",
            "5. volume": "90678"
        },
        "2009-01-28 09:55:00": {
            "1. open": "49.1853",
            "2. high": "49.2172",
            "3. low": "48.9673",
            "4. close": "49.0045",
            "5. volume": "163009"
        },
        "2009-01-28 09:50:00": {
            "1. open": "49.1427",
            "2. high": "49.3129",
            "3. low": "49.1374",
            "4. close": "49.1853",
            "5. volume": "102496"
        },
        "2009-01-28 09:45:00": {
            "1. open": "49.2597",
            "2. high": "49.3714",
            "3. low": "49.0896",
            "4. close": "49.1481",
            "5. volume": "148865"
        },
        "2009-01-28 09:40:00": {
            "1. open": "49.5788",
            "2. high": "49.6745",
            "3. low": "49.1853",
            "4. close": "49.2331",
            "5. volume": "280449"
        },
        "2009-01-28 09:35:00": {
            "1. open": "49.2650",
            "2. high": "49.6160",
            "3. low": "49.1853",
            "4. close": "49.5796",
            "5. volume": "273736"
        },
        "2009-01-28 09:30:00": {
            "1. open": "49.2916",
            "2. high": "49.4512",
            "3. low": "49.1321",
            "4. close": "49.2597",
            "5. volume": "344164"
        },
        "2009-01-28 09:25:00": {
            "1. open": "49.4405",
            "2. high": "49.4512",
            "3. low": "49.4086",
            "4. close": "49.4405",
            "5. volume": "3135"
        },
        "2009-01-28 09:20:00": {
            "1. open": "49.3182",
            "2. high": "49.3289",
            "3. low": "49.2172",
            "4. close": "49.3289",
            "5. volume": "6170"
        },
        "2009-01-28 09:15:00": {
            "1. open": "49.3289",
            "2. high": "49.3289",
            "3. low": "49.3235",
            "4. close": "49.3235",
            "5. volume": "733"
        },
        "2009-01-28 09:10:00": {
            "1. open": "49.4512",
            "2. high": "49.4512",
            "3. low": "49.3182",
            "4. close": "49.3182",
            "5. volume": "312"
        },
        "2009-01-28 09:05:00": {
            "1. open": "49.4831",
            "2. high": "49.4831",
            "3. low": "49.4512",
            "4. close": "49.4512",
            "5. volume": "3870"
        },
        "2009-01-28 09:00:00": {
            "1. open": "49.4777",
            "2. high": "49.4777",
            "3. low": "49.4777",
            "4. close": "49.4777",
            "5. volume": "160"
        },
        "2009-01-28 08:55:00": {
            "1. open": "49.4831",
            "2. high": "49.5841",
            "3. low": "49.4831",
            "4. close": "49.5841",
            "5. volume": "218"
        },
        "2009-01-28 08:50:00": {
            "1. open": "49.5575",
            "2. high": "49.5947",
            "3. low": "49.5575",
            "4. close": "49.5947",
            "5. volume": "418"
        },
        "2009-01-28 08:35:00": {
            "1. open": "49.5575",
            "2. high": "49.6054",
            "3. low": "49.5575",
            "4. close": "49.6054",
            "5. volume": "536"
        },
        "2009-01-28 08:30:00": {
            "1. open": "49.5575",
            "2. high": "49.5575",
            "3. low": "49.5575",
            "4. close": "49.5575",
            "5. volume": "313"
        },
        "2009-01-28 08:20:00": {
            "1. open": "49.4512",
            "2. high": "49.5575",
            "3. low": "49.4512",
            "4. close": "49.5575",
            "5. volume": "653"
        },
        "2009-01-28 08:15:00": {
            "1. open": "49.4405",
            "2. high": "49.4458",
            "3. low": "49.4405",
            "4. close": "49.4458",
            "5. volume": "313"
        },
        "2009-01-28 08:05:00": {
            "1. open": "49.4458",
            "2. high": "49.4458",
            "3. low": "49.3448",
            "4. close": "49.3448",
            "5. volume": "805"
        },
        "2009-01-28 08:00:00": {
            "1. open": "49.3076",
            "2. high": "49.3076",
            "3. low": "49.3076",
            "4. close": "49.3076",
            "5. volume": "1505"
        },
        "2009-01-28 07:50:00": {
            "1. open": "49.3076",
            "2. high": "49.3076",
            "3. low": "49.3076",
            "4. close": "49.3076",
            "5. volume": "313"
        },
        "2009-01-27 19:25:00": {
            "1. open": "49.0258",
            "2. high": "49.0258",
            "3. low": "49.0258",
            "4. close": "49.0258",
            "5. volume": "104"
        },
        "2009-01-27 19:20:00": {
            "1. open": "49.0524",
            "2. high": "49.0524",
            "3. low": "49.0524",
            "4. close": "49.0524",
            "5. volume": "209"
        },
        "2009-01-27 18:35:00": {
            "1. open": "48.9673",
            "2. high": "49.1215",
            "3. low": "48.9673",
            "4. close": "49.1215",
            "5. volume": "403"
        },
        "2009-01-27 18:30:00": {
            "1. open": "49.0736",
            "2. high": "49.0736",
            "3. low": "49.0736",
            "4. close": "49.0736",
            "5. volume": "209"
        },
        "2009-01-27 17:40:00": {
            "1. open": "48.9194",
            "2. high": "48.9460",
            "3. low": "48.8981",
            "4. close": "48.9460",
            "5. volume": "627"
        },
        "2009-01-27 17:25:00": {
            "1. open": "48.7865",
            "2. high": "48.7865",
            "3. low": "48.7865",
            "4. close": "48.7865",
            "5. volume": "104"
        },
        "2009-01-27 17:10:00": {
            "1. open": "48.8928",
            "2. high": "48.8928",
            "3. low": "48.8928",
            "4. close": "48.8928",
            "5. volume": "125"
        },
        "2009-01-27 17:05:00": {
            "1. open": "48.7386",
            "2. high": "48.7386",
            "3. low": "48.7386",
            "4. close": "48.7386",
            "5. volume": "156900"
        },
        "2009-01-27 17:00:00": {
            "1. open": "48.7386",
            "2. high": "48.7386",
            "3. low": "48.7386",
            "4. close": "48.7386",
            "5. volume": "309"
        },
        "2009-01-27 16:55:00": {
            "1. open": "48.7333",
            "2. high": "48.7333",
            "3. low": "48.7333",
            "4. close": "48.7333",
            "5. volume": "191"
        },
        "2009-01-27 16:35:00": {
            "1. open": "48.6075",
            "2. high": "48.6075",
            "3. low": "48.6075",
            "4. close": "48.6075",
            "5. volume": "5274"
        },
        "2009-01-27 16:30:00": {
            "1. open": "48.7386",
            "2. high": "48.7386",
            "3. low": "48.6270",
            "4. close": "48.6270",
            "5. volume": "62678"
        },
        "2009-01-27 16:20:00": {
            "1. open": "48.6675",
            "2. high": "48.7386",
            "3. low": "48.6675",
            "4. close": "48.7386",
            "5. volume": "15226"
        },
        "2009-01-27 16:15:00": {
            "1. open": "48.6270",
            "2. high": "48.6270",
            "3. low": "48.6270",
            "4. close": "48.6270",
            "5. volume": "416"
        },
        "2009-01-27 16:10:00": {
            "1. open": "48.6071",
            "2. high": "48.7386",
            "3. low": "48.6071",
            "4. close": "48.6801",
            "5. volume": "19816"
        },
        "2009-01-27 16:05:00": {
            "1. open": "48.7231",
            "2. high": "48.7231",
            "3. low": "48.5578",
            "4. close": "48.5578",
            "5. volume": "2405"
        },
        "2009-01-27 16:00:00": {
            "1. open": "48.7652",
            "2. high": "48.8184",
            "3. low": "48.6347",
            "4. close": "48.6347",
            "5. volume": "336372"
        },
        "2009-01-27 15:55:00": {
            "1. open": "48.8556",
            "2. high": "48.8609",
            "3. low": "48.7652",
            "4. close": "48.7652",
            "5. volume": "378841"
        },
        "2009-01-27 15:50:00": {
            "1. open": "48.7386",
            "2. high": "48.8556",
            "3. low": "48.6748",
            "4. close": "48.8503",
            "5. volume": "249169"
        },
        "2009-01-27 15:45:00": {
            "1. open": "48.8024",
            "2. high": "48.8237",
            "3. low": "48.6801",
            "4. close": "48.7333",
            "5. volume": "195184"
        },
        "2009-01-27 15:40:00": {
            "1. open": "48.8024",
            "2. high": "48.8450",
            "3. low": "48.7067",
            "4. close": "48.7759",
            "5. volume": "164781"
        },
        "2009-01-27 15:35:00": {
            "1. open": "48.7705",
            "2. high": "48.8397",
            "3. low": "48.6908",
            "4. close": "48.8131",
            "5. volume": "155410"
        },
        "2009-01-27 15:30:00": {
            "1. open": "48.7546",
            "2. high": "48.8503",
            "3. low": "48.6642",
            "4. close": "48.7812",
            "5. volume": "148881"
        },
        "2009-01-27 15:25:00": {
            "1. open": "48.8716",
            "2. high": "48.9035",
            "3. low": "48.7546",
            "4. close": "48.7556",
            "5. volume": "162914"
        },
        "2009-01-27 15:20:00": {
            "1. open": "48.8131",
            "2. high": "48.8856",
            "3. low": "48.7599",
            "4. close": "48.8822",
            "5. volume": "138963"
        },
        "2009-01-27 15:15:00": {
            "1. open": "48.7067",
            "2. high": "48.8184",
            "3. low": "48.7067",
            "4. close": "48.8131",
            "5. volume": "112497"
        },
        "2009-01-27 15:10:00": {
            "1. open": "48.7652",
            "2. high": "48.7812",
            "3. low": "48.6642",
            "4. close": "48.7067",
            "5. volume": "88057"
        },
        "2009-01-27 15:05:00": {
            "1. open": "48.7067",
            "2. high": "48.7652",
            "3. low": "48.6110",
            "4. close": "48.7493",
            "5. volume": "109006"
        },
        "2009-01-27 15:00:00": {
            "1. open": "48.7280",
            "2. high": "48.7865",
            "3. low": "48.5313",
            "4. close": "48.7120",
            "5. volume": "125477"
        },
        "2009-01-27 14:55:00": {
            "1. open": "48.7174",
            "2. high": "48.7599",
            "3. low": "48.6508",
            "4. close": "48.7227",
            "5. volume": "57463"
        },
        "2009-01-27 14:50:00": {
            "1. open": "48.7135",
            "2. high": "48.8131",
            "3. low": "48.6801",
            "4. close": "48.7174",
            "5. volume": "101928"
        },
        "2009-01-27 14:45:00": {
            "1. open": "48.6536",
            "2. high": "48.7174",
            "3. low": "48.6057",
            "4. close": "48.7174",
            "5. volume": "66526"
        },
        "2009-01-27 14:40:00": {
            "1. open": "48.6429",
            "2. high": "48.7280",
            "3. low": "48.6163",
            "4. close": "48.6482",
            "5. volume": "56525"
        },
        "2009-01-27 14:35:00": {
            "1. open": "48.5366",
            "2. high": "48.7333",
            "3. low": "48.5366",
            "4. close": "48.6376",
            "5. volume": "91018"
        },
        "2009-01-27 14:30:00": {
            "1. open": "48.4728",
            "2. high": "48.5685",
            "3. low": "48.3877",
            "4. close": "48.5371",
            "5. volume": "87351"
        },
        "2009-01-27 14:25:00": {
            "1. open": "48.5366",
            "2. high": "48.6110",
            "3. low": "48.4302",
            "4. close": "48.4728",
            "5. volume": "76183"
        },
        "2009-01-27 14:20:00": {
            "1. open": "48.5738",
            "2. high": "48.6004",
            "3. low": "48.4993",
            "4. close": "48.5525",
            "5. volume": "56913"
        },
        "2009-01-27 14:15:00": {
            "1. open": "48.4515",
            "2. high": "48.6855",
            "3. low": "48.4355",
            "4. close": "48.5632",
            "5. volume": "82372"
        },
        "2009-01-27 14:10:00": {
            "1. open": "48.5472",
            "2. high": "48.6482",
            "3. low": "48.4196",
            "4. close": "48.4648",
            "5. volume": "90154"
        },
        "2009-01-27 14:05:00": {
            "1. open": "48.6482",
            "2. high": "48.6748",
            "3. low": "48.4940",
            "4. close": "48.5472",
            "5. volume": "80718"
        },
        "2009-01-27 14:00:00": {
            "1. open": "48.5419",
            "2. high": "48.6642",
            "3. low": "48.4355",
            "4. close": "48.6536",
            "5. volume": "141173"
        },
        "2009-01-27 13:55:00": {
            "1. open": "48.5951",
            "2. high": "48.5951",
            "3. low": "48.4940",
            "4. close": "48.5472",
            "5. volume": "84504"
        },
        "2009-01-27 13:50:00": {
            "1. open": "48.5557",
            "2. high": "48.6270",
            "3. low": "48.5313",
            "4. close": "48.5897",
            "5. volume": "40332"
        },
        "2009-01-27 13:45:00": {
            "1. open": "48.6110",
            "2. high": "48.6589",
            "3. low": "48.4940",
            "4. close": "48.5419",
            "5. volume": "58790"
        },
        "2009-01-27 13:40:00": {
            "1. open": "48.4621",
            "2. high": "48.6323",
            "3. low": "48.4621",
            "4. close": "48.6057",
            "5. volume": "82976"
        },
        "2009-01-27 13:35:00": {
            "1. open": "48.4196",
            "2. high": "48.4887",
            "3. low": "48.4036",
            "4. close": "48.4621",
            "5. volume": "72658"
        },
        "2009-01-27 13:30:00": {
            "1. open": "48.4940",
            "2. high": "48.4940",
            "3. low": "48.3877",
            "4. close": "48.4196",
            "5. volume": "76609"
        },
        "2009-01-27 13:25:00": {
            "1. open": "48.6908",
            "2. high": "48.6961",
            "3. low": "48.4462",
            "4. close": "48.4940",
            "5. volume": "103767"
        },
        "2009-01-27 13:20:00": {
            "1. open": "48.4249",
            "2. high": "48.6855",
            "3. low": "48.3877",
            "4. close": "48.6855",
            "5. volume": "82816"
        },
        "2009-01-27 13:15:00": {
            "1. open": "48.5778",
            "2. high": "48.5780",
            "3. low": "48.3930",
            "4. close": "48.4462",
            "5. volume": "83865"
        },
        "2009-01-27 13:10:00": {
            "1. open": "48.4940",
            "2. high": "48.6004",
            "3. low": "48.4674",
            "4. close": "48.5632",
            "5. volume": "83831"
        },
        "2009-01-27 13:05:00": {
            "1. open": "48.5685",
            "2. high": "48.5738",
            "3. low": "48.4302",
            "4. close": "48.4940",
            "5. volume": "105290"
        },
        "2009-01-27 13:00:00": {
            "1. open": "48.6163",
            "2. high": "48.6642",
            "3. low": "48.5578",
            "4. close": "48.5738",
            "5. volume": "55587"
        },
        "2009-01-27 12:55:00": {
            "1. open": "48.6482",
            "2. high": "48.7439",
            "3. low": "48.6004",
            "4. close": "48.6163",
            "5. volume": "73176"
        },
        "2009-01-27 12:50:00": {
            "1. open": "48.6589",
            "2. high": "48.6801",
            "3. low": "48.5897",
            "4. close": "48.6482",
            "5. volume": "66332"
        },
        "2009-01-27 12:45:00": {
            "1. open": "48.7439",
            "2. high": "48.7652",
            "3. low": "48.6429",
            "4. close": "48.6536",
            "5. volume": "94479"
        },
        "2009-01-27 12:40:00": {
            "1. open": "48.7599",
            "2. high": "48.8928",
            "3. low": "48.7386",
            "4. close": "48.7439",
            "5. volume": "96211"
        },
        "2009-01-27 12:35:00": {
            "1. open": "48.7386",
            "2. high": "48.7546",
            "3. low": "48.6801",
            "4. close": "48.7386",
            "5. volume": "257593"
        },
        "2009-01-27 12:30:00": {
            "1. open": "48.8397",
            "2. high": "48.8397",
            "3. low": "48.7067",
            "4. close": "48.7333",
            "5. volume": "66920"
        },
        "2009-01-27 12:25:00": {
            "1. open": "48.7493",
            "2. high": "48.8556",
            "3. low": "48.6908",
            "4. close": "48.8290",
            "5. volume": "148055"
        },
        "2009-01-27 12:20:00": {
            "1. open": "48.7493",
            "2. high": "48.8450",
            "3. low": "48.7280",
            "4. close": "48.7386",
            "5. volume": "84504"
        },
        "2009-01-27 12:15:00": {
            "1. open": "48.6323",
            "2. high": "48.7812",
            "3. low": "48.6110",
            "4. close": "48.7652",
            "5. volume": "61464"
        },
        "2009-01-27 12:10:00": {
            "1. open": "48.6429",
            "2. high": "48.7014",
            "3. low": "48.5791",
            "4. close": "48.6323",
            "5. volume": "80034"
        },
        "2009-01-27 12:05:00": {
            "1. open": "48.5499",
            "2. high": "48.6429",
            "3. low": "48.5419",
            "4. close": "48.6429",
            "5. volume": "84388"
        },
        "2009-01-27 12:00:00": {
            "1. open": "48.5578",
            "2. high": "48.5791",
            "3. low": "48.4940",
            "4. close": "48.5525",
            "5. volume": "61920"
        },
        "2009-01-27 11:55:00": {
            "1. open": "48.6855",
            "2. high": "48.6961",
            "3. low": "48.5366",
            "4. close": "48.5525",
            "5. volume": "60334"
        },
        "2009-01-27 11:50:00": {
            "1. open": "48.6323",
            "2. high": "48.6908",
            "3. low": "48.6216",
            "4. close": "48.6748",
            "5. volume": "38217"
        },
        "2009-01-27 11:45:00": {
            "1. open": "48.6270",
            "2. high": "48.7174",
            "3. low": "48.6163",
            "4. close": "48.6376",
            "5. volume": "78279"
        },
        "2009-01-27 11:40:00": {
            "1. open": "48.5206",
            "2. high": "48.6270",
            "3. low": "48.4940",
            "4. close": "48.6270",
            "5. volume": "69881"
        },
        "2009-01-27 11:35:00": {
            "1. open": "48.4993",
            "2. high": "48.5685",
            "3. low": "48.4515",
            "4. close": "48.5259",
            "5. volume": "57930"
        },
        "2009-01-27 11:30:00": {
            "1. open": "48.6482",
            "2. high": "48.6801",
            "3. low": "48.4781",
            "4. close": "48.5047",
            "5. volume": "94221"
        },
        "2009-01-27 11:25:00": {
            "1. open": "48.5685",
            "2. high": "48.6536",
            "3. low": "48.5579",
            "4. close": "48.6536",
            "5. volume": "69350"
        },
        "2009-01-27 11:20:00": {
            "1. open": "48.5791",
            "2. high": "48.6110",
            "3. low": "48.5153",
            "4. close": "48.5751",
            "5. volume": "77432"
        },
        "2009-01-27 11:15:00": {
            "1. open": "48.4196",
            "2. high": "48.6057",
            "3. low": "48.4036",
            "4. close": "48.5717",
            "5. volume": "131598"
        },
        "2009-01-27 11:10:00": {
            "1. open": "48.4568",
            "2. high": "48.4940",
            "3. low": "48.3824",
            "4. close": "48.4036",
            "5. volume": "95062"
        },
        "2009-01-27 11:05:00": {
            "1. open": "48.3505",
            "2. high": "48.4834",
            "3. low": "48.3132",
            "4. close": "48.4621",
            "5. volume": "152318"
        },
        "2009-01-27 11:00:00": {
            "1. open": "48.4090",
            "2. high": "48.4621",
            "3. low": "48.3558",
            "4. close": "48.3611",
            "5. volume": "59302"
        },
        "2009-01-27 10:55:00": {
            "1. open": "48.3079",
            "2. high": "48.4409",
            "3. low": "48.2388",
            "4. close": "48.4143",
            "5. volume": "74358"
        },
        "2009-01-27 10:50:00": {
            "1. open": "48.3292",
            "2. high": "48.4036",
            "3. low": "48.2707",
            "4. close": "48.3132",
            "5. volume": "64108"
        },
        "2009-01-27 10:45:00": {
            "1. open": "48.3239",
            "2. high": "48.3558",
            "3. low": "48.2282",
            "4. close": "48.3398",
            "5. volume": "56149"
        },
        "2009-01-27 10:40:00": {
            "1. open": "48.4302",
            "2. high": "48.4807",
            "3. low": "48.3239",
            "4. close": "48.3239",
            "5. volume": "72303"
        },
        "2009-01-27 10:35:00": {
            "1. open": "48.4603",
            "2. high": "48.5366",
            "3. low": "48.4196",
            "4. close": "48.4249",
            "5. volume": "102274"
        },
        "2009-01-27 10:30:00": {
            "1. open": "48.3345",
            "2. high": "48.4728",
            "3. low": "48.2707",
            "4. close": "48.4568",
            "5. volume": "76248"
        },
        "2009-01-27 10:25:00": {
            "1. open": "48.3186",
            "2. high": "48.4196",
            "3. low": "48.2760",
            "4. close": "48.3345",
            "5. volume": "78686"
        },
        "2009-01-27 10:20:00": {
            "1. open": "48.3664",
            "2. high": "48.4196",
            "3. low": "48.2707",
            "4. close": "48.3079",
            "5. volume": "116829"
        },
        "2009-01-27 10:15:00": {
            "1. open": "48.1856",
            "2. high": "48.3717",
            "3. low": "48.1378",
            "4. close": "48.3717",
            "5. volume": "90758"
        },
        "2009-01-27 10:10:00": {
            "1. open": "48.2282",
            "2. high": "48.2282",
            "3. low": "48.1218",
            "4. close": "48.1803",
            "5. volume": "120930"
        },
        "2009-01-27 10:05:00": {
            "1. open": "48.3903",
            "2. high": "48.4196",
            "3. low": "48.1484",
            "4. close": "48.2282",
            "5. volume": "263214"
        },
        "2009-01-27 10:00:00": {
            "1. open": "48.4674",
            "2. high": "48.5153",
            "3. low": "48.2973",
            "4. close": "48.3824",
            "5. volume": "165364"
        },
        "2009-01-27 09:55:00": {
            "1. open": "48.6536",
            "2. high": "48.7333",
            "3. low": "48.4435",
            "4. close": "48.4674",
            "5. volume": "177425"
        },
        "2009-01-27 09:50:00": {
            "1. open": "48.5738",
            "2. high": "48.7067",
            "3. low": "48.5525",
            "4. close": "48.6589",
            "5. volume": "132558"
        },
        "2009-01-27 09:45:00": {
            "1. open": "48.5313",
            "2. high": "48.6429",
            "3. low": "48.5206",
            "4. close": "48.5844",
            "5. volume": "117160"
        },
        "2009-01-27 09:40:00": {
            "1. open": "48.6855",
            "2. high": "48.7333",
            "3. low": "48.5047",
            "4. close": "48.5499",
            "5. volume": "156073"
        },
        "2009-01-27 09:35:00": {
            "1. open": "48.6110",
            "2. high": "48.8024",
            "3. low": "48.6004",
            "4. close": "48.6536",
            "5. volume": "151802"
        },
        "2009-01-27 09:30:00": {
            "1. open": "48.7971",
            "2. high": "48.8928",
            "3. low": "48.4196",
            "4. close": "48.6323",
            "5. volume": "321292"
        },
        "2009-01-27 09:25:00": {
            "1. open": "48.8397",
            "2. high": "48.8397",
            "3. low": "48.8397",
            "4. close": "48.8397",
            "5. volume": "1046"
        },
        "2009-01-27 09:20:00": {
            "1. open": "48.9726",
            "2. high": "49.0417",
            "3. low": "48.9726",
            "4. close": "49.0417",
            "5. volume": "1046"
        },
        "2009-01-27 09:15:00": {
            "1. open": "48.9194",
            "2. high": "48.9194",
            "3. low": "48.9194",
            "4. close": "48.9194",
            "5. volume": "941"
        },
        "2009-01-27 09:10:00": {
            "1. open": "49.0524",
            "2. high": "49.0524",
            "3. low": "49.0524",
            "4. close": "49.0524",
            "5. volume": "313"
        },
        "2009-01-27 08:55:00": {
            "1. open": "48.9247",
            "2. high": "48.9247",
            "3. low": "48.9247",
            "4. close": "48.9247",
            "5. volume": "156"
        },
        "2009-01-27 08:40:00": {
            "1. open": "49.0258",
            "2. high": "49.0258",
            "3. low": "49.0258",
            "4. close": "49.0258",
            "5. volume": "523"
        },
        "2009-01-27 08:35:00": {
            "1. open": "49.1055",
            "2. high": "49.1055",
            "3. low": "49.1055",
            "4. close": "49.1055",
            "5. volume": "313"
        },
        "2009-01-27 08:30:00": {
            "1. open": "49.1268",
            "2. high": "49.1268",
            "3. low": "49.1268",
            "4. close": "49.1268",
            "5. volume": "418"
        },
        "2009-01-27 08:25:00": {
            "1. open": "48.8662",
            "2. high": "48.8662",
            "3. low": "48.8662",
            "4. close": "48.8662",
            "5. volume": "209"
        },
        "2009-01-27 08:20:00": {
            "1. open": "48.7812",
            "2. high": "48.7812",
            "3. low": "48.7812",
            "4. close": "48.7812",
            "5. volume": "104"
        },
        "2009-01-27 04:30:00": {
            "1. open": "46.2873",
            "2. high": "46.2873",
            "3. low": "46.2873",
            "4. close": "46.2873",
            "5. volume": "2092"
        },
        "2009-01-26 18:45:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "820"
        },
        "2009-01-26 18:40:00": {
            "1. open": "48.6536",
            "2. high": "48.6536",
            "3. low": "48.6536",
            "4. close": "48.6536",
            "5. volume": "379"
        },
        "2009-01-26 17:50:00": {
            "1. open": "48.7067",
            "2. high": "48.7280",
            "3. low": "48.7067",
            "4. close": "48.7280",
            "5. volume": "679"
        },
        "2009-01-26 16:50:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "17885"
        },
        "2009-01-26 16:40:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "169"
        },
        "2009-01-26 16:25:00": {
            "1. open": "48.7820",
            "2. high": "48.7820",
            "3. low": "48.6480",
            "4. close": "48.7067",
            "5. volume": "86762"
        },
        "2009-01-26 16:10:00": {
            "1. open": "48.6429",
            "2. high": "48.6461",
            "3. low": "48.5886",
            "4. close": "48.6380",
            "5. volume": "32980"
        },
        "2009-01-26 16:05:00": {
            "1. open": "48.5875",
            "2. high": "48.5875",
            "3. low": "48.5875",
            "4. close": "48.5875",
            "5. volume": "1569"
        },
        "2009-01-26 16:00:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "364112"
        },
        "2009-01-26 15:55:00": {
            "1. open": "48.8343",
            "2. high": "48.8716",
            "3. low": "48.5897",
            "4. close": "48.6482",
            "5. volume": "301833"
        },
        "2009-01-26 15:50:00": {
            "1. open": "48.7439",
            "2. high": "48.8801",
            "3. low": "48.6163",
            "4. close": "48.8450",
            "5. volume": "230484"
        },
        "2009-01-26 15:45:00": {
            "1. open": "48.6376",
            "2. high": "48.8131",
            "3. low": "48.5632",
            "4. close": "48.7493",
            "5. volume": "243707"
        },
        "2009-01-26 15:40:00": {
            "1. open": "48.6536",
            "2. high": "48.7599",
            "3. low": "48.4993",
            "4. close": "48.6216",
            "5. volume": "287486"
        },
        "2009-01-26 15:35:00": {
            "1. open": "48.8024",
            "2. high": "48.9141",
            "3. low": "48.6429",
            "4. close": "48.6668",
            "5. volume": "214688"
        },
        "2009-01-26 15:30:00": {
            "1. open": "48.9141",
            "2. high": "48.9513",
            "3. low": "48.7439",
            "4. close": "48.8024",
            "5. volume": "180652"
        },
        "2009-01-26 15:25:00": {
            "1. open": "48.8833",
            "2. high": "49.0524",
            "3. low": "48.8833",
            "4. close": "48.9088",
            "5. volume": "139416"
        },
        "2009-01-26 15:20:00": {
            "1. open": "48.8184",
            "2. high": "48.9566",
            "3. low": "48.7918",
            "4. close": "48.8996",
            "5. volume": "183568"
        },
        "2009-01-26 15:15:00": {
            "1. open": "48.7586",
            "2. high": "48.8290",
            "3. low": "48.7014",
            "4. close": "48.8237",
            "5. volume": "148582"
        },
        "2009-01-26 15:10:00": {
            "1. open": "48.7652",
            "2. high": "48.8503",
            "3. low": "48.6908",
            "4. close": "48.7599",
            "5. volume": "168953"
        },
        "2009-01-26 15:05:00": {
            "1. open": "48.5472",
            "2. high": "48.7918",
            "3. low": "48.5153",
            "4. close": "48.7652",
            "5. volume": "141603"
        },
        "2009-01-26 15:00:00": {
            "1. open": "48.5047",
            "2. high": "48.7174",
            "3. low": "48.4980",
            "4. close": "48.5472",
            "5. volume": "104208"
        },
        "2009-01-26 14:55:00": {
            "1. open": "48.5206",
            "2. high": "48.5685",
            "3. low": "48.3968",
            "4. close": "48.5047",
            "5. volume": "113298"
        },
        "2009-01-26 14:50:00": {
            "1. open": "48.4196",
            "2. high": "48.5259",
            "3. low": "48.3664",
            "4. close": "48.5100",
            "5. volume": "97681"
        },
        "2009-01-26 14:45:00": {
            "1. open": "48.2228",
            "2. high": "48.4409",
            "3. low": "48.1325",
            "4. close": "48.4249",
            "5. volume": "98673"
        },
        "2009-01-26 14:40:00": {
            "1. open": "48.2175",
            "2. high": "48.3239",
            "3. low": "48.1750",
            "4. close": "48.2282",
            "5. volume": "68132"
        },
        "2009-01-26 14:35:00": {
            "1. open": "48.2228",
            "2. high": "48.3398",
            "3. low": "48.1750",
            "4. close": "48.2175",
            "5. volume": "77933"
        },
        "2009-01-26 14:30:00": {
            "1. open": "48.1271",
            "2. high": "48.2122",
            "3. low": "48.0686",
            "4. close": "48.2122",
            "5. volume": "65370"
        },
        "2009-01-26 14:25:00": {
            "1. open": "48.1963",
            "2. high": "48.2388",
            "3. low": "48.0952",
            "4. close": "48.1271",
            "5. volume": "58512"
        },
        "2009-01-26 14:20:00": {
            "1. open": "48.1909",
            "2. high": "48.2973",
            "3. low": "48.1218",
            "4. close": "48.1963",
            "5. volume": "103929"
        },
        "2009-01-26 14:15:00": {
            "1. open": "48.0421",
            "2. high": "48.1909",
            "3. low": "47.9729",
            "4. close": "48.1803",
            "5. volume": "145820"
        },
        "2009-01-26 14:10:00": {
            "1. open": "48.1723",
            "2. high": "48.2266",
            "3. low": "48.0314",
            "4. close": "48.0421",
            "5. volume": "95707"
        },
        "2009-01-26 14:05:00": {
            "1. open": "48.2282",
            "2. high": "48.2388",
            "3. low": "48.0421",
            "4. close": "48.1803",
            "5. volume": "148627"
        },
        "2009-01-26 14:00:00": {
            "1. open": "48.4302",
            "2. high": "48.4302",
            "3. low": "48.1590",
            "4. close": "48.2282",
            "5. volume": "129497"
        },
        "2009-01-26 13:55:00": {
            "1. open": "48.4090",
            "2. high": "48.4940",
            "3. low": "48.3345",
            "4. close": "48.4036",
            "5. volume": "71147"
        },
        "2009-01-26 13:50:00": {
            "1. open": "48.4674",
            "2. high": "48.5047",
            "3. low": "48.3239",
            "4. close": "48.4196",
            "5. volume": "88137"
        },
        "2009-01-26 13:45:00": {
            "1. open": "48.6163",
            "2. high": "48.6376",
            "3. low": "48.4728",
            "4. close": "48.4781",
            "5. volume": "48099"
        },
        "2009-01-26 13:40:00": {
            "1. open": "48.5472",
            "2. high": "48.6110",
            "3. low": "48.4781",
            "4. close": "48.6110",
            "5. volume": "71200"
        },
        "2009-01-26 13:35:00": {
            "1. open": "48.4781",
            "2. high": "48.6110",
            "3. low": "48.4674",
            "4. close": "48.5679",
            "5. volume": "82312"
        },
        "2009-01-26 13:30:00": {
            "1. open": "48.7546",
            "2. high": "48.7599",
            "3. low": "48.4568",
            "4. close": "48.4728",
            "5. volume": "87248"
        },
        "2009-01-26 13:25:00": {
            "1. open": "48.7865",
            "2. high": "48.8397",
            "3. low": "48.6695",
            "4. close": "48.7493",
            "5. volume": "81888"
        },
        "2009-01-26 13:20:00": {
            "1. open": "48.6589",
            "2. high": "48.8131",
            "3. low": "48.5951",
            "4. close": "48.7918",
            "5. volume": "81336"
        },
        "2009-01-26 13:15:00": {
            "1. open": "48.6057",
            "2. high": "48.7652",
            "3. low": "48.6057",
            "4. close": "48.6801",
            "5. volume": "60768"
        },
        "2009-01-26 13:10:00": {
            "1. open": "48.6855",
            "2. high": "48.7439",
            "3. low": "48.5685",
            "4. close": "48.6004",
            "5. volume": "108549"
        },
        "2009-01-26 13:05:00": {
            "1. open": "48.8290",
            "2. high": "48.8397",
            "3. low": "48.5472",
            "4. close": "48.7067",
            "5. volume": "110371"
        },
        "2009-01-26 13:00:00": {
            "1. open": "48.7812",
            "2. high": "48.8875",
            "3. low": "48.7493",
            "4. close": "48.8343",
            "5. volume": "39149"
        },
        "2009-01-26 12:55:00": {
            "1. open": "48.8981",
            "2. high": "48.9141",
            "3. low": "48.7067",
            "4. close": "48.7865",
            "5. volume": "80979"
        },
        "2009-01-26 12:50:00": {
            "1. open": "48.8290",
            "2. high": "48.9088",
            "3. low": "48.7280",
            "4. close": "48.9035",
            "5. volume": "52355"
        },
        "2009-01-26 12:45:00": {
            "1. open": "48.7439",
            "2. high": "48.8981",
            "3. low": "48.7067",
            "4. close": "48.8290",
            "5. volume": "73391"
        },
        "2009-01-26 12:40:00": {
            "1. open": "48.7227",
            "2. high": "48.7599",
            "3. low": "48.6536",
            "4. close": "48.7280",
            "5. volume": "47328"
        },
        "2009-01-26 12:35:00": {
            "1. open": "48.7865",
            "2. high": "48.7865",
            "3. low": "48.6536",
            "4. close": "48.7227",
            "5. volume": "49872"
        },
        "2009-01-26 12:30:00": {
            "1. open": "48.8716",
            "2. high": "48.9088",
            "3. low": "48.7479",
            "4. close": "48.8024",
            "5. volume": "45828"
        },
        "2009-01-26 12:25:00": {
            "1. open": "48.8450",
            "2. high": "48.9088",
            "3. low": "48.7918",
            "4. close": "48.8450",
            "5. volume": "75232"
        },
        "2009-01-26 12:20:00": {
            "1. open": "48.6855",
            "2. high": "48.9088",
            "3. low": "48.6748",
            "4. close": "48.8556",
            "5. volume": "74221"
        },
        "2009-01-26 12:15:00": {
            "1. open": "48.6961",
            "2. high": "48.7812",
            "3. low": "48.6216",
            "4. close": "48.6801",
            "5. volume": "89837"
        },
        "2009-01-26 12:10:00": {
            "1. open": "48.7014",
            "2. high": "48.7546",
            "3. low": "48.6057",
            "4. close": "48.6801",
            "5. volume": "45960"
        },
        "2009-01-26 12:05:00": {
            "1. open": "48.6908",
            "2. high": "48.7174",
            "3. low": "48.6536",
            "4. close": "48.7014",
            "5. volume": "39607"
        },
        "2009-01-26 12:00:00": {
            "1. open": "48.4887",
            "2. high": "48.7439",
            "3. low": "48.4887",
            "4. close": "48.6961",
            "5. volume": "137687"
        },
        "2009-01-26 11:55:00": {
            "1. open": "48.5206",
            "2. high": "48.5419",
            "3. low": "48.4621",
            "4. close": "48.4887",
            "5. volume": "77171"
        },
        "2009-01-26 11:50:00": {
            "1. open": "48.4568",
            "2. high": "48.5206",
            "3. low": "48.4196",
            "4. close": "48.5206",
            "5. volume": "57124"
        },
        "2009-01-26 11:45:00": {
            "1. open": "48.6323",
            "2. high": "48.6695",
            "3. low": "48.4302",
            "4. close": "48.4515",
            "5. volume": "71702"
        },
        "2009-01-26 11:40:00": {
            "1. open": "48.6961",
            "2. high": "48.6987",
            "3. low": "48.5602",
            "4. close": "48.6216",
            "5. volume": "74608"
        },
        "2009-01-26 11:35:00": {
            "1. open": "48.7865",
            "2. high": "48.8397",
            "3. low": "48.6536",
            "4. close": "48.7089",
            "5. volume": "65898"
        },
        "2009-01-26 11:30:00": {
            "1. open": "48.8237",
            "2. high": "48.9035",
            "3. low": "48.7439",
            "4. close": "48.8078",
            "5. volume": "60951"
        },
        "2009-01-26 11:25:00": {
            "1. open": "48.6216",
            "2. high": "48.8078",
            "3. low": "48.6004",
            "4. close": "48.8078",
            "5. volume": "58032"
        },
        "2009-01-26 11:20:00": {
            "1. open": "48.6004",
            "2. high": "48.7067",
            "3. low": "48.5791",
            "4. close": "48.6376",
            "5. volume": "68976"
        },
        "2009-01-26 11:15:00": {
            "1. open": "48.6855",
            "2. high": "48.7918",
            "3. low": "48.6004",
            "4. close": "48.6004",
            "5. volume": "69307"
        },
        "2009-01-26 11:10:00": {
            "1. open": "48.7067",
            "2. high": "48.7652",
            "3. low": "48.6748",
            "4. close": "48.7014",
            "5. volume": "69712"
        },
        "2009-01-26 11:05:00": {
            "1. open": "48.8184",
            "2. high": "48.8450",
            "3. low": "48.7067",
            "4. close": "48.7120",
            "5. volume": "72282"
        },
        "2009-01-26 11:00:00": {
            "1. open": "48.7493",
            "2. high": "48.9194",
            "3. low": "48.7386",
            "4. close": "48.8237",
            "5. volume": "72485"
        },
        "2009-01-26 10:55:00": {
            "1. open": "48.7668",
            "2. high": "48.8290",
            "3. low": "48.7280",
            "4. close": "48.7546",
            "5. volume": "71717"
        },
        "2009-01-26 10:50:00": {
            "1. open": "48.8343",
            "2. high": "48.9035",
            "3. low": "48.7652",
            "4. close": "48.7652",
            "5. volume": "56851"
        },
        "2009-01-26 10:45:00": {
            "1. open": "48.7227",
            "2. high": "48.9194",
            "3. low": "48.6855",
            "4. close": "48.8397",
            "5. volume": "114920"
        },
        "2009-01-26 10:40:00": {
            "1. open": "48.9354",
            "2. high": "48.9832",
            "3. low": "48.7077",
            "4. close": "48.7174",
            "5. volume": "115824"
        },
        "2009-01-26 10:35:00": {
            "1. open": "49.0789",
            "2. high": "49.0843",
            "3. low": "48.9194",
            "4. close": "48.9247",
            "5. volume": "76741"
        },
        "2009-01-26 10:30:00": {
            "1. open": "49.0577",
            "2. high": "49.1321",
            "3. low": "49.0577",
            "4. close": "49.0896",
            "5. volume": "95197"
        },
        "2009-01-26 10:25:00": {
            "1. open": "49.1268",
            "2. high": "49.1321",
            "3. low": "48.9726",
            "4. close": "49.0600",
            "5. volume": "129981"
        },
        "2009-01-26 10:20:00": {
            "1. open": "48.9885",
            "2. high": "49.1321",
            "3. low": "48.9301",
            "4. close": "49.1255",
            "5. volume": "132400"
        },
        "2009-01-26 10:15:00": {
            "1. open": "49.1053",
            "2. high": "49.1693",
            "3. low": "48.9407",
            "4. close": "48.9885",
            "5. volume": "157086"
        },
        "2009-01-26 10:10:00": {
            "1. open": "49.2066",
            "2. high": "49.2757",
            "3. low": "49.0736",
            "4. close": "49.1055",
            "5. volume": "198613"
        },
        "2009-01-26 10:05:00": {
            "1. open": "48.9514",
            "2. high": "49.2278",
            "3. low": "48.9407",
            "4. close": "49.2172",
            "5. volume": "236524"
        },
        "2009-01-26 10:00:00": {
            "1. open": "48.7174",
            "2. high": "49.0045",
            "3. low": "48.7174",
            "4. close": "48.9620",
            "5. volume": "319796"
        },
        "2009-01-26 09:55:00": {
            "1. open": "48.5472",
            "2. high": "48.7865",
            "3. low": "48.5472",
            "4. close": "48.7174",
            "5. volume": "266725"
        },
        "2009-01-26 09:50:00": {
            "1. open": "48.5366",
            "2. high": "48.7014",
            "3. low": "48.4143",
            "4. close": "48.5669",
            "5. volume": "329368"
        },
        "2009-01-26 09:45:00": {
            "1. open": "48.6482",
            "2. high": "48.8131",
            "3. low": "48.4887",
            "4. close": "48.5471",
            "5. volume": "201425"
        },
        "2009-01-26 09:40:00": {
            "1. open": "48.2335",
            "2. high": "48.6482",
            "3. low": "48.2282",
            "4. close": "48.6429",
            "5. volume": "235072"
        },
        "2009-01-26 09:35:00": {
            "1. open": "48.3824",
            "2. high": "48.3930",
            "3. low": "48.1112",
            "4. close": "48.2228",
            "5. volume": "195757"
        },
        "2009-01-26 09:30:00": {
            "1. open": "47.7337",
            "2. high": "48.4409",
            "3. low": "47.6007",
            "4. close": "48.3824",
            "5. volume": "402396"
        },
        "2009-01-26 09:25:00": {
            "1. open": "47.7283",
            "2. high": "47.7496",
            "3. low": "47.7283",
            "4. close": "47.7496",
            "5. volume": "832"
        },
        "2009-01-26 09:20:00": {
            "1. open": "47.5901",
            "2. high": "47.7124",
            "3. low": "47.5795",
            "4. close": "47.7124",
            "5. volume": "2065"
        },
        "2009-01-26 09:10:00": {
            "1. open": "47.5688",
            "2. high": "47.5848",
            "3. low": "47.5688",
            "4. close": "47.5848",
            "5. volume": "1370"
        },
        "2009-01-26 09:05:00": {
            "1. open": "47.5635",
            "2. high": "47.5688",
            "3. low": "47.5635",
            "4. close": "47.5688",
            "5. volume": "575"
        },
        "2009-01-26 08:55:00": {
            "1. open": "47.4306",
            "2. high": "47.4306",
            "3. low": "47.4306",
            "4. close": "47.4306",
            "5. volume": "104"
        },
        "2009-01-26 08:45:00": {
            "1. open": "47.4252",
            "2. high": "47.4252",
            "3. low": "47.4252",
            "4. close": "47.4252",
            "5. volume": "627"
        },
        "2009-01-26 08:40:00": {
            "1. open": "47.4252",
            "2. high": "47.4252",
            "3. low": "47.4252",
            "4. close": "47.4252",
            "5. volume": "520"
        },
        "2009-01-26 08:35:00": {
            "1. open": "47.4040",
            "2. high": "47.4252",
            "3. low": "47.4040",
            "4. close": "47.4252",
            "5. volume": "780"
        },
        "2009-01-26 07:35:00": {
            "1. open": "47.2976",
            "2. high": "47.2976",
            "3. low": "47.2976",
            "4. close": "47.2976",
            "5. volume": "104"
        },
        "2009-01-26 07:10:00": {
            "1. open": "47.5103",
            "2. high": "47.5103",
            "3. low": "47.5103",
            "4. close": "47.5103",
            "5. volume": "240"
        },
        "2009-01-26 06:05:00": {
            "1. open": "47.5103",
            "2. high": "47.5103",
            "3. low": "47.5103",
            "4. close": "47.5103",
            "5. volume": "230"
        },
        "2009-01-26 04:15:00": {
            "1. open": "47.4572",
            "2. high": "47.4572",
            "3. low": "47.4572",
            "4. close": "47.4572",
            "5. volume": "104"
        },
        "2009-01-23 19:55:00": {
            "1. open": "47.3508",
            "2. high": "47.3508",
            "3. low": "47.3508",
            "4. close": "47.3508",
            "5. volume": "104"
        },
        "2009-01-23 18:50:00": {
            "1. open": "47.3933",
            "2. high": "47.3933",
            "3. low": "47.3933",
            "4. close": "47.3933",
            "5. volume": "104"
        },
        "2009-01-23 18:05:00": {
            "1. open": "47.5848",
            "2. high": "47.5848",
            "3. low": "47.5848",
            "4. close": "47.5848",
            "5. volume": "2695"
        },
        "2009-01-23 17:45:00": {
            "1. open": "47.3242",
            "2. high": "47.3242",
            "3. low": "47.3242",
            "4. close": "47.3242",
            "5. volume": "209"
        },
        "2009-01-23 17:00:00": {
            "1. open": "47.5848",
            "2. high": "47.5848",
            "3. low": "47.5848",
            "4. close": "47.5848",
            "5. volume": "42287"
        },
        "2009-01-23 16:55:00": {
            "1. open": "47.5848",
            "2. high": "47.5848",
            "3. low": "47.5848",
            "4. close": "47.5848",
            "5. volume": "16929"
        },
        "2009-01-23 16:50:00": {
            "1. open": "47.3030",
            "2. high": "47.3030",
            "3. low": "47.3030",
            "4. close": "47.3030",
            "5. volume": "313"
        },
        "2009-01-23 16:45:00": {
            "1. open": "47.5848",
            "2. high": "47.5848",
            "3. low": "47.5848",
            "4. close": "47.5848",
            "5. volume": "82634"
        },
        "2009-01-23 16:40:00": {
            "1. open": "47.5848",
            "2. high": "47.5848",
            "3. low": "47.5848",
            "4. close": "47.5848",
            "5. volume": "3803"
        },
        "2009-01-23 16:35:00": {
            "1. open": "47.5848",
            "2. high": "47.5848",
            "3. low": "47.5848",
            "4. close": "47.5848",
            "5. volume": "12478"
        },
        "2009-01-23 16:30:00": {
            "1. open": "47.1275",
            "2. high": "47.1275",
            "3. low": "47.1222",
            "4. close": "47.1222",
            "5. volume": "3328"
        },
        "2009-01-23 16:25:00": {
            "1. open": "47.3793",
            "2. high": "47.3793",
            "3. low": "47.3793",
            "4. close": "47.3793",
            "5. volume": "1654"
        },
        "2009-01-23 16:20:00": {
            "1. open": "47.0956",
            "2. high": "47.0956",
            "3. low": "47.0956",
            "4. close": "47.0956",
            "5. volume": "104"
        },
        "2009-01-23 16:15:00": {
            "1. open": "47.0903",
            "2. high": "47.0903",
            "3. low": "47.0849",
            "4. close": "47.0849",
            "5. volume": "732"
        },
        "2009-01-23 16:10:00": {
            "1. open": "47.3295",
            "2. high": "47.5848",
            "3. low": "47.1753",
            "4. close": "47.1753",
            "5. volume": "38710"
        },
        "2009-01-23 16:05:00": {
            "1. open": "47.4837",
            "2. high": "47.5848",
            "3. low": "47.4837",
            "4. close": "47.4837",
            "5. volume": "1669"
        },
        "2009-01-23 16:00:00": {
            "1. open": "47.5103",
            "2. high": "47.6944",
            "3. low": "47.4997",
            "4. close": "47.4997",
            "5. volume": "318875"
        },
        "2009-01-23 15:55:00": {
            "1. open": "47.7602",
            "2. high": "47.8134",
            "3. low": "47.5210",
            "4. close": "47.5475",
            "5. volume": "273494"
        },
        "2009-01-23 15:50:00": {
            "1. open": "47.6433",
            "2. high": "47.7815",
            "3. low": "47.6326",
            "4. close": "47.7549",
            "5. volume": "169592"
        },
        "2009-01-23 15:45:00": {
            "1. open": "47.5688",
            "2. high": "47.6592",
            "3. low": "47.5369",
            "4. close": "47.6468",
            "5. volume": "99120"
        },
        "2009-01-23 15:40:00": {
            "1. open": "47.6645",
            "2. high": "47.7549",
            "3. low": "47.5316",
            "4. close": "47.5741",
            "5. volume": "116178"
        },
        "2009-01-23 15:35:00": {
            "1. open": "47.5582",
            "2. high": "47.7283",
            "3. low": "47.5156",
            "4. close": "47.6539",
            "5. volume": "99380"
        },
        "2009-01-23 15:30:00": {
            "1. open": "47.5529",
            "2. high": "47.6060",
            "3. low": "47.4572",
            "4. close": "47.5529",
            "5. volume": "83481"
        },
        "2009-01-23 15:25:00": {
            "1. open": "47.7656",
            "2. high": "47.8453",
            "3. low": "47.5529",
            "4. close": "47.5529",
            "5. volume": "85496"
        },
        "2009-01-23 15:20:00": {
            "1. open": "47.5688",
            "2. high": "47.7975",
            "3. low": "47.5039",
            "4. close": "47.7549",
            "5. volume": "91374"
        },
        "2009-01-23 15:15:00": {
            "1. open": "47.4146",
            "2. high": "47.6305",
            "3. low": "47.3614",
            "4. close": "47.5688",
            "5. volume": "85692"
        },
        "2009-01-23 15:10:00": {
            "1. open": "47.3242",
            "2. high": "47.5529",
            "3. low": "47.2710",
            "4. close": "47.4040",
            "5. volume": "146823"
        },
        "2009-01-23 15:05:00": {
            "1. open": "47.5901",
            "2. high": "47.6645",
            "3. low": "47.3083",
            "4. close": "47.3242",
            "5. volume": "185008"
        },
        "2009-01-23 15:00:00": {
            "1. open": "47.4944",
            "2. high": "47.6592",
            "3. low": "47.4465",
            "4. close": "47.5901",
            "5. volume": "92822"
        },
        "2009-01-23 14:55:00": {
            "1. open": "47.5475",
            "2. high": "47.6060",
            "3. low": "47.4625",
            "4. close": "47.4891",
            "5. volume": "104731"
        },
        "2009-01-23 14:50:00": {
            "1. open": "47.7071",
            "2. high": "47.7071",
            "3. low": "47.4572",
            "4. close": "47.5475",
            "5. volume": "122888"
        },
        "2009-01-23 14:45:00": {
            "1. open": "47.5901",
            "2. high": "47.7656",
            "3. low": "47.5210",
            "4. close": "47.7071",
            "5. volume": "108055"
        },
        "2009-01-23 14:40:00": {
            "1. open": "47.6486",
            "2. high": "47.8134",
            "3. low": "47.4891",
            "4. close": "47.5954",
            "5. volume": "133971"
        },
        "2009-01-23 14:35:00": {
            "1. open": "47.6007",
            "2. high": "47.6805",
            "3. low": "47.5422",
            "4. close": "47.6698",
            "5. volume": "67266"
        },
        "2009-01-23 14:30:00": {
            "1. open": "47.8347",
            "2. high": "47.8825",
            "3. low": "47.5795",
            "4. close": "47.5848",
            "5. volume": "109078"
        },
        "2009-01-23 14:25:00": {
            "1. open": "47.9942",
            "2. high": "48.0261",
            "3. low": "47.8028",
            "4. close": "47.8187",
            "5. volume": "79504"
        },
        "2009-01-23 14:20:00": {
            "1. open": "47.8028",
            "2. high": "48.0048",
            "3. low": "47.7975",
            "4. close": "47.9942",
            "5. volume": "86615"
        },
        "2009-01-23 14:15:00": {
            "1. open": "47.7868",
            "2. high": "47.8613",
            "3. low": "47.6858",
            "4. close": "47.8081",
            "5. volume": "63325"
        },
        "2009-01-23 14:10:00": {
            "1. open": "47.9251",
            "2. high": "47.9410",
            "3. low": "47.7323",
            "4. close": "47.7323",
            "5. volume": "83918"
        },
        "2009-01-23 14:05:00": {
            "1. open": "48.0580",
            "2. high": "48.0899",
            "3. low": "47.9144",
            "4. close": "47.9251",
            "5. volume": "90450"
        },
        "2009-01-23 14:00:00": {
            "1. open": "48.1909",
            "2. high": "48.2282",
            "3. low": "48.0474",
            "4. close": "48.0686",
            "5. volume": "102457"
        },
        "2009-01-23 13:55:00": {
            "1. open": "47.9836",
            "2. high": "48.2175",
            "3. low": "47.8985",
            "4. close": "48.1909",
            "5. volume": "122713"
        },
        "2009-01-23 13:50:00": {
            "1. open": "48.0633",
            "2. high": "48.0846",
            "3. low": "47.8666",
            "4. close": "47.9836",
            "5. volume": "101860"
        },
        "2009-01-23 13:45:00": {
            "1. open": "48.1005",
            "2. high": "48.1750",
            "3. low": "47.9889",
            "4. close": "48.0580",
            "5. volume": "73814"
        },
        "2009-01-23 13:40:00": {
            "1. open": "48.1005",
            "2. high": "48.1271",
            "3. low": "47.9251",
            "4. close": "48.1005",
            "5. volume": "118296"
        },
        "2009-01-23 13:35:00": {
            "1. open": "48.0846",
            "2. high": "48.2175",
            "3. low": "48.0686",
            "4. close": "48.1005",
            "5. volume": "170319"
        },
        "2009-01-23 13:30:00": {
            "1. open": "47.7496",
            "2. high": "48.1325",
            "3. low": "47.7289",
            "4. close": "48.0846",
            "5. volume": "100276"
        },
        "2009-01-23 13:25:00": {
            "1. open": "47.8136",
            "2. high": "47.9091",
            "3. low": "47.7283",
            "4. close": "47.7337",
            "5. volume": "95542"
        },
        "2009-01-23 13:20:00": {
            "1. open": "47.8453",
            "2. high": "47.8879",
            "3. low": "47.7762",
            "4. close": "47.8347",
            "5. volume": "98668"
        },
        "2009-01-23 13:15:00": {
            "1. open": "47.6273",
            "2. high": "47.8772",
            "3. low": "47.5475",
            "4. close": "47.8666",
            "5. volume": "187404"
        },
        "2009-01-23 13:10:00": {
            "1. open": "47.4199",
            "2. high": "47.7602",
            "3. low": "47.4093",
            "4. close": "47.6114",
            "5. volume": "110688"
        },
        "2009-01-23 13:05:00": {
            "1. open": "47.6114",
            "2. high": "47.6326",
            "3. low": "47.3774",
            "4. close": "47.4359",
            "5. volume": "77413"
        },
        "2009-01-23 13:00:00": {
            "1. open": "47.5741",
            "2. high": "47.6167",
            "3. low": "47.4412",
            "4. close": "47.6007",
            "5. volume": "108717"
        },
        "2009-01-23 12:55:00": {
            "1. open": "47.5741",
            "2. high": "47.6273",
            "3. low": "47.5316",
            "4. close": "47.5741",
            "5. volume": "176927"
        },
        "2009-01-23 12:50:00": {
            "1. open": "47.5050",
            "2. high": "47.6592",
            "3. low": "47.4518",
            "4. close": "47.5848",
            "5. volume": "124771"
        },
        "2009-01-23 12:45:00": {
            "1. open": "47.2391",
            "2. high": "47.5848",
            "3. low": "47.1700",
            "4. close": "47.5050",
            "5. volume": "131330"
        },
        "2009-01-23 12:40:00": {
            "1. open": "47.1541",
            "2. high": "47.2976",
            "3. low": "47.1328",
            "4. close": "47.2445",
            "5. volume": "87010"
        },
        "2009-01-23 12:35:00": {
            "1. open": "47.3083",
            "2. high": "47.3295",
            "3. low": "47.1541",
            "4. close": "47.1541",
            "5. volume": "72887"
        },
        "2009-01-23 12:30:00": {
            "1. open": "47.6167",
            "2. high": "47.6220",
            "3. low": "47.2710",
            "4. close": "47.3083",
            "5. volume": "111439"
        },
        "2009-01-23 12:25:00": {
            "1. open": "47.6220",
            "2. high": "47.6858",
            "3. low": "47.5422",
            "4. close": "47.6273",
            "5. volume": "85255"
        },
        "2009-01-23 12:20:00": {
            "1. open": "47.4252",
            "2. high": "47.7177",
            "3. low": "47.4146",
            "4. close": "47.6273",
            "5. volume": "87740"
        },
        "2009-01-23 12:15:00": {
            "1. open": "47.4997",
            "2. high": "47.5848",
            "3. low": "47.3987",
            "4. close": "47.3987",
            "5. volume": "47451"
        },
        "2009-01-23 12:10:00": {
            "1. open": "47.3561",
            "2. high": "47.5316",
            "3. low": "47.3349",
            "4. close": "47.4997",
            "5. volume": "61393"
        },
        "2009-01-23 12:05:00": {
            "1. open": "47.4306",
            "2. high": "47.4944",
            "3. low": "47.3455",
            "4. close": "47.3455",
            "5. volume": "72414"
        },
        "2009-01-23 12:00:00": {
            "1. open": "47.4252",
            "2. high": "47.4731",
            "3. low": "47.3242",
            "4. close": "47.4306",
            "5. volume": "65709"
        },
        "2009-01-23 11:55:00": {
            "1. open": "47.5263",
            "2. high": "47.5848",
            "3. low": "47.3242",
            "4. close": "47.4252",
            "5. volume": "67698"
        },
        "2009-01-23 11:50:00": {
            "1. open": "47.5848",
            "2. high": "47.6433",
            "3. low": "47.4306",
            "4. close": "47.5263",
            "5. volume": "89173"
        },
        "2009-01-23 11:45:00": {
            "1. open": "47.6114",
            "2. high": "47.6486",
            "3. low": "47.5156",
            "4. close": "47.5795",
            "5. volume": "84608"
        },
        "2009-01-23 11:40:00": {
            "1. open": "47.6486",
            "2. high": "47.7443",
            "3. low": "47.6060",
            "4. close": "47.6060",
            "5. volume": "72786"
        },
        "2009-01-23 11:35:00": {
            "1. open": "47.5582",
            "2. high": "47.6858",
            "3. low": "47.5369",
            "4. close": "47.6539",
            "5. volume": "81373"
        },
        "2009-01-23 11:30:00": {
            "1. open": "47.7390",
            "2. high": "47.7602",
            "3. low": "47.5156",
            "4. close": "47.5475",
            "5. volume": "171351"
        },
        "2009-01-23 11:25:00": {
            "1. open": "47.8187",
            "2. high": "47.8506",
            "3. low": "47.7390",
            "4. close": "47.7443",
            "5. volume": "155431"
        },
        "2009-01-23 11:20:00": {
            "1. open": "47.6539",
            "2. high": "47.8825",
            "3. low": "47.6433",
            "4. close": "47.8246",
            "5. volume": "260776"
        },
        "2009-01-23 11:15:00": {
            "1. open": "47.3987",
            "2. high": "47.6805",
            "3. low": "47.3880",
            "4. close": "47.6563",
            "5. volume": "139917"
        },
        "2009-01-23 11:10:00": {
            "1. open": "47.3242",
            "2. high": "47.4146",
            "3. low": "47.2445",
            "4. close": "47.3987",
            "5. volume": "88001"
        },
        "2009-01-23 11:05:00": {
            "1. open": "47.2232",
            "2. high": "47.3508",
            "3. low": "47.1966",
            "4. close": "47.3189",
            "5. volume": "160817"
        },
        "2009-01-23 11:00:00": {
            "1. open": "46.9042",
            "2. high": "47.2710",
            "3. low": "46.8882",
            "4. close": "47.2232",
            "5. volume": "212200"
        },
        "2009-01-23 10:55:00": {
            "1. open": "46.7872",
            "2. high": "46.9148",
            "3. low": "46.7606",
            "4. close": "46.8988",
            "5. volume": "152730"
        },
        "2009-01-23 10:50:00": {
            "1. open": "46.7553",
            "2. high": "46.8616",
            "3. low": "46.6968",
            "4. close": "46.7819",
            "5. volume": "118409"
        },
        "2009-01-23 10:45:00": {
            "1. open": "46.7180",
            "2. high": "46.8350",
            "3. low": "46.6915",
            "4. close": "46.7393",
            "5. volume": "98058"
        },
        "2009-01-23 10:40:00": {
            "1. open": "46.8882",
            "2. high": "46.8935",
            "3. low": "46.7074",
            "4. close": "46.7234",
            "5. volume": "185186"
        },
        "2009-01-23 10:35:00": {
            "1. open": "46.9733",
            "2. high": "47.0318",
            "3. low": "46.8776",
            "4. close": "46.8988",
            "5. volume": "161721"
        },
        "2009-01-23 10:30:00": {
            "1. open": "47.2072",
            "2. high": "47.2072",
            "3. low": "46.9520",
            "4. close": "46.9627",
            "5. volume": "146832"
        },
        "2009-01-23 10:25:00": {
            "1. open": "47.3721",
            "2. high": "47.3960",
            "3. low": "47.2019",
            "4. close": "47.2019",
            "5. volume": "116823"
        },
        "2009-01-23 10:20:00": {
            "1. open": "47.4093",
            "2. high": "47.4252",
            "3. low": "47.2604",
            "4. close": "47.3668",
            "5. volume": "184630"
        },
        "2009-01-23 10:15:00": {
            "1. open": "47.4518",
            "2. high": "47.5635",
            "3. low": "47.3774",
            "4. close": "47.4306",
            "5. volume": "125491"
        },
        "2009-01-23 10:10:00": {
            "1. open": "47.3189",
            "2. high": "47.4891",
            "3. low": "47.2445",
            "4. close": "47.4678",
            "5. volume": "118494"
        },
        "2009-01-23 10:05:00": {
            "1. open": "47.4518",
            "2. high": "47.4904",
            "3. low": "47.2817",
            "4. close": "47.3242",
            "5. volume": "214767"
        },
        "2009-01-23 10:00:00": {
            "1. open": "47.3774",
            "2. high": "47.5635",
            "3. low": "47.3578",
            "4. close": "47.4359",
            "5. volume": "171347"
        },
        "2009-01-23 09:55:00": {
            "1. open": "47.5103",
            "2. high": "47.5529",
            "3. low": "47.2657",
            "4. close": "47.3774",
            "5. volume": "223178"
        },
        "2009-01-23 09:50:00": {
            "1. open": "47.2019",
            "2. high": "47.5210",
            "3. low": "47.0849",
            "4. close": "47.5103",
            "5. volume": "193615"
        },
        "2009-01-23 09:45:00": {
            "1. open": "46.9307",
            "2. high": "47.2551",
            "3. low": "46.8935",
            "4. close": "47.2126",
            "5. volume": "185701"
        },
        "2009-01-23 09:40:00": {
            "1. open": "47.0690",
            "2. high": "47.2551",
            "3. low": "46.8722",
            "4. close": "46.9307",
            "5. volume": "340111"
        },
        "2009-01-23 09:35:00": {
            "1. open": "47.2923",
            "2. high": "47.3774",
            "3. low": "46.9786",
            "4. close": "47.0796",
            "5. volume": "272320"
        },
        "2009-01-23 09:30:00": {
            "1. open": "47.0052",
            "2. high": "47.5050",
            "3. low": "46.9095",
            "4. close": "47.2976",
            "5. volume": "372937"
        },
        "2009-01-23 09:25:00": {
            "1. open": "47.0477",
            "2. high": "47.0477",
            "3. low": "47.0477",
            "4. close": "47.0477",
            "5. volume": "313"
        },
        "2009-01-23 09:20:00": {
            "1. open": "46.8988",
            "2. high": "46.8988",
            "3. low": "46.8722",
            "4. close": "46.8988",
            "5. volume": "627"
        },
        "2009-01-23 09:15:00": {
            "1. open": "46.9254",
            "2. high": "46.9254",
            "3. low": "46.8722",
            "4. close": "46.8722",
            "5. volume": "523"
        },
        "2009-01-23 09:10:00": {
            "1. open": "46.8988",
            "2. high": "46.8988",
            "3. low": "46.8988",
            "4. close": "46.8988",
            "5. volume": "941"
        },
        "2009-01-23 09:00:00": {
            "1. open": "46.8988",
            "2. high": "46.8988",
            "3. low": "46.8988",
            "4. close": "46.8988",
            "5. volume": "209"
        },
        "2009-01-23 08:55:00": {
            "1. open": "46.8988",
            "2. high": "46.8988",
            "3. low": "46.8722",
            "4. close": "46.8722",
            "5. volume": "523"
        },
        "2009-01-23 08:50:00": {
            "1. open": "46.8776",
            "2. high": "46.8935",
            "3. low": "46.8776",
            "4. close": "46.8935",
            "5. volume": "732"
        },
        "2009-01-23 08:35:00": {
            "1. open": "46.8563",
            "2. high": "46.8563",
            "3. low": "46.8510",
            "4. close": "46.8510",
            "5. volume": "416"
        },
        "2009-01-23 08:30:00": {
            "1. open": "46.9467",
            "2. high": "46.9467",
            "3. low": "46.9254",
            "4. close": "46.9254",
            "5. volume": "212"
        },
        "2009-01-23 08:25:00": {
            "1. open": "46.9520",
            "2. high": "46.9520",
            "3. low": "46.9520",
            "4. close": "46.9520",
            "5. volume": "323"
        },
        "2009-01-23 08:20:00": {
            "1. open": "47.1115",
            "2. high": "47.1115",
            "3. low": "47.0849",
            "4. close": "47.0849",
            "5. volume": "2041"
        },
        "2009-01-23 08:10:00": {
            "1. open": "47.3083",
            "2. high": "47.3189",
            "3. low": "47.1115",
            "4. close": "47.1115",
            "5. volume": "2980"
        },
        "2009-01-23 08:05:00": {
            "1. open": "47.1275",
            "2. high": "47.3136",
            "3. low": "47.1275",
            "4. close": "47.3083",
            "5. volume": "1702"
        },
        "2009-01-23 08:00:00": {
            "1. open": "47.3827",
            "2. high": "47.3827",
            "3. low": "46.9573",
            "4. close": "47.1966",
            "5. volume": "3679"
        },
        "2009-01-22 19:35:00": {
            "1. open": "47.8560",
            "2. high": "47.8560",
            "3. low": "47.8560",
            "4. close": "47.8560",
            "5. volume": "523"
        },
        "2009-01-22 18:30:00": {
            "1. open": "47.9623",
            "2. high": "47.9623",
            "3. low": "47.9623",
            "4. close": "47.9623",
            "5. volume": "313"
        },
        "2009-01-22 16:55:00": {
            "1. open": "47.8932",
            "2. high": "47.8932",
            "3. low": "47.8932",
            "4. close": "47.8932",
            "5. volume": "313"
        },
        "2009-01-22 16:45:00": {
            "1. open": "47.1971",
            "2. high": "47.8932",
            "3. low": "47.1971",
            "4. close": "47.8932",
            "5. volume": "4718"
        },
        "2009-01-22 16:40:00": {
            "1. open": "47.9942",
            "2. high": "47.9942",
            "3. low": "47.8932",
            "4. close": "47.8932",
            "5. volume": "1512"
        },
        "2009-01-22 16:25:00": {
            "1. open": "47.9889",
            "2. high": "47.9889",
            "3. low": "47.9889",
            "4. close": "47.9889",
            "5. volume": "104"
        },
        "2009-01-22 16:15:00": {
            "1. open": "48.0367",
            "2. high": "48.0367",
            "3. low": "47.8932",
            "4. close": "47.8932",
            "5. volume": "72291"
        },
        "2009-01-22 16:10:00": {
            "1. open": "48.1218",
            "2. high": "48.1750",
            "3. low": "48.0421",
            "4. close": "48.0421",
            "5. volume": "1778"
        },
        "2009-01-22 16:05:00": {
            "1. open": "47.9729",
            "2. high": "48.0155",
            "3. low": "46.8916",
            "4. close": "46.8916",
            "5. volume": "50312"
        },
        "2009-01-22 16:00:00": {
            "1. open": "47.9251",
            "2. high": "48.0793",
            "3. low": "47.8932",
            "4. close": "47.9836",
            "5. volume": "507534"
        },
        "2009-01-22 15:55:00": {
            "1. open": "47.7868",
            "2. high": "47.9517",
            "3. low": "47.7549",
            "4. close": "47.8719",
            "5. volume": "427760"
        },
        "2009-01-22 15:50:00": {
            "1. open": "47.9144",
            "2. high": "47.9251",
            "3. low": "47.6273",
            "4. close": "47.7762",
            "5. volume": "324563"
        },
        "2009-01-22 15:45:00": {
            "1. open": "47.7709",
            "2. high": "47.9304",
            "3. low": "47.7496",
            "4. close": "47.9251",
            "5. volume": "195800"
        },
        "2009-01-22 15:40:00": {
            "1. open": "47.4239",
            "2. high": "47.8985",
            "3. low": "47.4239",
            "4. close": "47.7762",
            "5. volume": "175277"
        },
        "2009-01-22 15:35:00": {
            "1. open": "47.4997",
            "2. high": "47.5103",
            "3. low": "47.3561",
            "4. close": "47.4247",
            "5. volume": "117237"
        },
        "2009-01-22 15:30:00": {
            "1. open": "47.6220",
            "2. high": "47.6433",
            "3. low": "47.4837",
            "4. close": "47.4997",
            "5. volume": "98995"
        },
        "2009-01-22 15:25:00": {
            "1. open": "47.5475",
            "2. high": "47.6911",
            "3. low": "47.5050",
            "4. close": "47.6220",
            "5. volume": "106181"
        },
        "2009-01-22 15:20:00": {
            "1. open": "47.3242",
            "2. high": "47.6167",
            "3. low": "47.3242",
            "4. close": "47.5582",
            "5. volume": "154560"
        },
        "2009-01-22 15:15:00": {
            "1. open": "47.4040",
            "2. high": "47.4040",
            "3. low": "47.2710",
            "4. close": "47.3402",
            "5. volume": "215601"
        },
        "2009-01-22 15:10:00": {
            "1. open": "47.3561",
            "2. high": "47.4944",
            "3. low": "47.2710",
            "4. close": "47.3987",
            "5. volume": "171727"
        },
        "2009-01-22 15:05:00": {
            "1. open": "47.4146",
            "2. high": "47.4252",
            "3. low": "47.3030",
            "4. close": "47.3774",
            "5. volume": "189452"
        },
        "2009-01-22 15:00:00": {
            "1. open": "47.7602",
            "2. high": "47.7709",
            "3. low": "47.3880",
            "4. close": "47.4199",
            "5. volume": "153659"
        },
        "2009-01-22 14:55:00": {
            "1. open": "47.6433",
            "2. high": "47.7656",
            "3. low": "47.5635",
            "4. close": "47.7549",
            "5. volume": "119043"
        },
        "2009-01-22 14:50:00": {
            "1. open": "47.6799",
            "2. high": "47.9889",
            "3. low": "47.6273",
            "4. close": "47.6433",
            "5. volume": "127812"
        },
        "2009-01-22 14:45:00": {
            "1. open": "48.0102",
            "2. high": "48.0155",
            "3. low": "47.6433",
            "4. close": "47.6698",
            "5. volume": "151091"
        },
        "2009-01-22 14:40:00": {
            "1. open": "48.1325",
            "2. high": "48.1750",
            "3. low": "48.0102",
            "4. close": "48.0102",
            "5. volume": "135136"
        },
        "2009-01-22 14:35:00": {
            "1. open": "48.0048",
            "2. high": "48.1484",
            "3. low": "47.8357",
            "4. close": "48.1271",
            "5. volume": "176383"
        },
        "2009-01-22 14:30:00": {
            "1. open": "47.9091",
            "2. high": "48.0633",
            "3. low": "47.8294",
            "4. close": "48.0048",
            "5. volume": "126633"
        },
        "2009-01-22 14:25:00": {
            "1. open": "47.9729",
            "2. high": "48.0261",
            "3. low": "47.7975",
            "4. close": "47.9198",
            "5. volume": "155301"
        },
        "2009-01-22 14:20:00": {
            "1. open": "48.1059",
            "2. high": "48.1484",
            "3. low": "47.9224",
            "4. close": "47.9889",
            "5. volume": "129119"
        },
        "2009-01-22 14:15:00": {
            "1. open": "48.0102",
            "2. high": "48.1431",
            "3. low": "47.9716",
            "4. close": "48.0952",
            "5. volume": "168831"
        },
        "2009-01-22 14:10:00": {
            "1. open": "47.9357",
            "2. high": "48.0846",
            "3. low": "47.9091",
            "4. close": "48.0048",
            "5. volume": "201313"
        },
        "2009-01-22 14:05:00": {
            "1. open": "47.9836",
            "2. high": "48.0793",
            "3. low": "47.8772",
            "4. close": "47.9304",
            "5. volume": "222197"
        },
        "2009-01-22 14:00:00": {
            "1. open": "47.6911",
            "2. high": "47.9889",
            "3. low": "47.5901",
            "4. close": "47.9889",
            "5. volume": "228247"
        },
        "2009-01-22 13:55:00": {
            "1. open": "47.6805",
            "2. high": "47.7071",
            "3. low": "47.6007",
            "4. close": "47.7018",
            "5. volume": "109623"
        },
        "2009-01-22 13:50:00": {
            "1. open": "47.7762",
            "2. high": "47.8294",
            "3. low": "47.6326",
            "4. close": "47.6805",
            "5. volume": "106322"
        },
        "2009-01-22 13:45:00": {
            "1. open": "47.5422",
            "2. high": "47.8233",
            "3. low": "47.5050",
            "4. close": "47.7762",
            "5. volume": "100286"
        },
        "2009-01-22 13:40:00": {
            "1. open": "47.5475",
            "2. high": "47.7071",
            "3. low": "47.5263",
            "4. close": "47.5422",
            "5. volume": "119702"
        },
        "2009-01-22 13:35:00": {
            "1. open": "47.4306",
            "2. high": "47.5582",
            "3. low": "47.4146",
            "4. close": "47.5475",
            "5. volume": "91405"
        },
        "2009-01-22 13:30:00": {
            "1. open": "47.3668",
            "2. high": "47.4678",
            "3. low": "47.3030",
            "4. close": "47.4093",
            "5. volume": "89506"
        },
        "2009-01-22 13:25:00": {
            "1. open": "47.3721",
            "2. high": "47.5422",
            "3. low": "47.3402",
            "4. close": "47.3827",
            "5. volume": "60320"
        },
        "2009-01-22 13:20:00": {
            "1. open": "47.2976",
            "2. high": "47.3933",
            "3. low": "47.2657",
            "4. close": "47.3721",
            "5. volume": "117067"
        },
        "2009-01-22 13:15:00": {
            "1. open": "47.1966",
            "2. high": "47.3242",
            "3. low": "47.1807",
            "4. close": "47.2976",
            "5. volume": "36515"
        },
        "2009-01-22 13:10:00": {
            "1. open": "47.3721",
            "2. high": "47.3987",
            "3. low": "47.1700",
            "4. close": "47.1966",
            "5. volume": "88088"
        },
        "2009-01-22 13:05:00": {
            "1. open": "47.4040",
            "2. high": "47.4678",
            "3. low": "47.3402",
            "4. close": "47.3774",
            "5. volume": "90849"
        },
        "2009-01-22 13:00:00": {
            "1. open": "47.3668",
            "2. high": "47.4199",
            "3. low": "47.3083",
            "4. close": "47.3987",
            "5. volume": "61587"
        },
        "2009-01-22 12:55:00": {
            "1. open": "47.4678",
            "2. high": "47.4837",
            "3. low": "47.3668",
            "4. close": "47.3668",
            "5. volume": "70591"
        },
        "2009-01-22 12:50:00": {
            "1. open": "47.3455",
            "2. high": "47.4678",
            "3. low": "47.3084",
            "4. close": "47.4625",
            "5. volume": "112452"
        },
        "2009-01-22 12:45:00": {
            "1. open": "47.0796",
            "2. high": "47.3827",
            "3. low": "47.0637",
            "4. close": "47.3402",
            "5. volume": "132323"
        },
        "2009-01-22 12:40:00": {
            "1. open": "47.0743",
            "2. high": "47.1062",
            "3. low": "47.0052",
            "4. close": "47.0796",
            "5. volume": "76252"
        },
        "2009-01-22 12:35:00": {
            "1. open": "47.1381",
            "2. high": "47.1700",
            "3. low": "47.0477",
            "4. close": "47.0743",
            "5. volume": "47179"
        },
        "2009-01-22 12:30:00": {
            "1. open": "47.1009",
            "2. high": "47.1381",
            "3. low": "47.0211",
            "4. close": "47.1381",
            "5. volume": "50468"
        },
        "2009-01-22 12:25:00": {
            "1. open": "47.0052",
            "2. high": "47.1217",
            "3. low": "46.9573",
            "4. close": "47.1062",
            "5. volume": "113721"
        },
        "2009-01-22 12:20:00": {
            "1. open": "46.9361",
            "2. high": "47.0264",
            "3. low": "46.8510",
            "4. close": "47.0105",
            "5. volume": "126566"
        },
        "2009-01-22 12:15:00": {
            "1. open": "46.9148",
            "2. high": "46.9520",
            "3. low": "46.8510",
            "4. close": "46.9254",
            "5. volume": "155787"
        },
        "2009-01-22 12:10:00": {
            "1. open": "47.0105",
            "2. high": "47.0264",
            "3. low": "46.8722",
            "4. close": "46.9201",
            "5. volume": "126808"
        },
        "2009-01-22 12:05:00": {
            "1. open": "46.9520",
            "2. high": "47.0796",
            "3. low": "46.9307",
            "4. close": "47.0264",
            "5. volume": "110313"
        },
        "2009-01-22 12:00:00": {
            "1. open": "47.0424",
            "2. high": "47.0690",
            "3. low": "46.9520",
            "4. close": "46.9520",
            "5. volume": "89891"
        },
        "2009-01-22 11:55:00": {
            "1. open": "47.1700",
            "2. high": "47.1817",
            "3. low": "47.0052",
            "4. close": "47.0424",
            "5. volume": "143730"
        },
        "2009-01-22 11:50:00": {
            "1. open": "47.2019",
            "2. high": "47.2551",
            "3. low": "47.1594",
            "4. close": "47.1647",
            "5. volume": "45959"
        },
        "2009-01-22 11:45:00": {
            "1. open": "47.1115",
            "2. high": "47.2232",
            "3. low": "47.0903",
            "4. close": "47.2072",
            "5. volume": "66773"
        },
        "2009-01-22 11:40:00": {
            "1. open": "47.1009",
            "2. high": "47.1753",
            "3. low": "47.0584",
            "4. close": "47.1115",
            "5. volume": "146338"
        },
        "2009-01-22 11:35:00": {
            "1. open": "47.3189",
            "2. high": "47.3561",
            "3. low": "47.0796",
            "4. close": "47.1222",
            "5. volume": "195522"
        },
        "2009-01-22 11:30:00": {
            "1. open": "47.2498",
            "2. high": "47.3295",
            "3. low": "47.1966",
            "4. close": "47.2976",
            "5. volume": "87567"
        },
        "2009-01-22 11:25:00": {
            "1. open": "47.4040",
            "2. high": "47.4678",
            "3. low": "47.2338",
            "4. close": "47.2551",
            "5. volume": "82336"
        },
        "2009-01-22 11:20:00": {
            "1. open": "47.3721",
            "2. high": "47.4572",
            "3. low": "47.2764",
            "4. close": "47.4040",
            "5. volume": "68088"
        },
        "2009-01-22 11:15:00": {
            "1. open": "47.4199",
            "2. high": "47.4625",
            "3. low": "47.3402",
            "4. close": "47.3827",
            "5. volume": "77506"
        },
        "2009-01-22 11:10:00": {
            "1. open": "47.3189",
            "2. high": "47.4572",
            "3. low": "47.2976",
            "4. close": "47.4306",
            "5. volume": "64085"
        },
        "2009-01-22 11:05:00": {
            "1. open": "47.2710",
            "2. high": "47.3613",
            "3. low": "47.2445",
            "4. close": "47.3349",
            "5. volume": "76808"
        },
        "2009-01-22 11:00:00": {
            "1. open": "47.3668",
            "2. high": "47.3774",
            "3. low": "47.2604",
            "4. close": "47.2604",
            "5. volume": "111537"
        },
        "2009-01-22 10:55:00": {
            "1. open": "47.3614",
            "2. high": "47.4837",
            "3. low": "47.3402",
            "4. close": "47.3668",
            "5. volume": "100290"
        },
        "2009-01-22 10:50:00": {
            "1. open": "47.3402",
            "2. high": "47.4306",
            "3. low": "47.3030",
            "4. close": "47.3508",
            "5. volume": "87671"
        },
        "2009-01-22 10:45:00": {
            "1. open": "47.3774",
            "2. high": "47.3774",
            "3. low": "47.2285",
            "4. close": "47.3242",
            "5. volume": "151102"
        },
        "2009-01-22 10:40:00": {
            "1. open": "47.2764",
            "2. high": "47.4093",
            "3. low": "47.2126",
            "4. close": "47.3933",
            "5. volume": "141153"
        },
        "2009-01-22 10:35:00": {
            "1. open": "47.3987",
            "2. high": "47.4093",
            "3. low": "47.2604",
            "4. close": "47.2764",
            "5. volume": "240548"
        },
        "2009-01-22 10:30:00": {
            "1. open": "47.6114",
            "2. high": "47.6379",
            "3. low": "47.3614",
            "4. close": "47.3987",
            "5. volume": "263293"
        },
        "2009-01-22 10:25:00": {
            "1. open": "47.5901",
            "2. high": "47.6539",
            "3. low": "47.4572",
            "4. close": "47.6060",
            "5. volume": "220063"
        },
        "2009-01-22 10:20:00": {
            "1. open": "47.7071",
            "2. high": "47.7549",
            "3. low": "47.5263",
            "4. close": "47.5646",
            "5. volume": "239590"
        },
        "2009-01-22 10:15:00": {
            "1. open": "47.6964",
            "2. high": "47.7230",
            "3. low": "47.6167",
            "4. close": "47.7071",
            "5. volume": "151320"
        },
        "2009-01-22 10:10:00": {
            "1. open": "47.6645",
            "2. high": "47.7975",
            "3. low": "47.6645",
            "4. close": "47.6964",
            "5. volume": "84604"
        },
        "2009-01-22 10:05:00": {
            "1. open": "47.7656",
            "2. high": "47.7975",
            "3. low": "47.6007",
            "4. close": "47.6486",
            "5. volume": "243032"
        },
        "2009-01-22 10:00:00": {
            "1. open": "47.7549",
            "2. high": "47.9623",
            "3. low": "47.7018",
            "4. close": "47.7549",
            "5. volume": "230089"
        },
        "2009-01-22 09:55:00": {
            "1. open": "48.0527",
            "2. high": "48.0633",
            "3. low": "47.7283",
            "4. close": "47.7496",
            "5. volume": "281158"
        },
        "2009-01-22 09:50:00": {
            "1. open": "47.6486",
            "2. high": "48.1005",
            "3. low": "47.5901",
            "4. close": "48.0580",
            "5. volume": "295755"
        },
        "2009-01-22 09:45:00": {
            "1. open": "47.8772",
            "2. high": "47.8772",
            "3. low": "47.6433",
            "4. close": "47.6433",
            "5. volume": "365348"
        },
        "2009-01-22 09:40:00": {
            "1. open": "47.8879",
            "2. high": "48.0686",
            "3. low": "47.7124",
            "4. close": "47.8719",
            "5. volume": "279374"
        },
        "2009-01-22 09:35:00": {
            "1. open": "48.1697",
            "2. high": "48.1963",
            "3. low": "47.5901",
            "4. close": "47.8666",
            "5. volume": "349913"
        },
        "2009-01-22 09:30:00": {
            "1. open": "47.7549",
            "2. high": "48.2494",
            "3. low": "47.7390",
            "4. close": "48.1590",
            "5. volume": "727058"
        },
        "2009-01-22 09:25:00": {
            "1. open": "47.7230",
            "2. high": "47.8294",
            "3. low": "47.6858",
            "4. close": "47.8028",
            "5. volume": "2615"
        },
        "2009-01-22 09:20:00": {
            "1. open": "47.8560",
            "2. high": "47.8613",
            "3. low": "47.6858",
            "4. close": "47.6858",
            "5. volume": "18162"
        },
        "2009-01-22 09:15:00": {
            "1. open": "47.8825",
            "2. high": "47.8825",
            "3. low": "47.8028",
            "4. close": "47.8560",
            "5. volume": "8012"
        },
        "2009-01-22 09:10:00": {
            "1. open": "47.8560",
            "2. high": "47.9357",
            "3. low": "47.8134",
            "4. close": "47.8825",
            "5. volume": "5590"
        },
        "2009-01-22 09:05:00": {
            "1. open": "47.7549",
            "2. high": "47.8560",
            "3. low": "47.7496",
            "4. close": "47.8560",
            "5. volume": "18142"
        },
        "2009-01-22 09:00:00": {
            "1. open": "48.1537",
            "2. high": "48.1750",
            "3. low": "47.8560",
            "4. close": "47.8560",
            "5. volume": "16376"
        },
        "2009-01-22 08:55:00": {
            "1. open": "48.1803",
            "2. high": "48.1803",
            "3. low": "48.1537",
            "4. close": "48.1750",
            "5. volume": "1903"
        },
        "2009-01-22 08:50:00": {
            "1. open": "48.2548",
            "2. high": "48.2548",
            "3. low": "48.1590",
            "4. close": "48.1590",
            "5. volume": "4847"
        },
        "2009-01-22 08:45:00": {
            "1. open": "48.2548",
            "2. high": "48.2548",
            "3. low": "48.2548",
            "4. close": "48.2548",
            "5. volume": "469"
        },
        "2009-01-22 08:40:00": {
            "1. open": "48.3824",
            "2. high": "48.3824",
            "3. low": "48.2335",
            "4. close": "48.2548",
            "5. volume": "2039"
        },
        "2009-01-22 08:35:00": {
            "1. open": "48.3345",
            "2. high": "48.3877",
            "3. low": "48.3345",
            "4. close": "48.3877",
            "5. volume": "1202"
        },
        "2009-01-22 08:30:00": {
            "1. open": "48.2813",
            "2. high": "48.2813",
            "3. low": "48.2282",
            "4. close": "48.2282",
            "5. volume": "617"
        },
        "2009-01-22 08:20:00": {
            "1. open": "48.2813",
            "2. high": "48.3664",
            "3. low": "48.2813",
            "4. close": "48.3664",
            "5. volume": "860"
        },
        "2009-01-22 08:15:00": {
            "1. open": "48.3345",
            "2. high": "48.3345",
            "3. low": "48.2282",
            "4. close": "48.2282",
            "5. volume": "366"
        },
        "2009-01-22 08:10:00": {
            "1. open": "48.2282",
            "2. high": "48.3345",
            "3. low": "48.2282",
            "4. close": "48.3345",
            "5. volume": "575"
        },
        "2009-01-22 08:05:00": {
            "1. open": "48.2335",
            "2. high": "48.3345",
            "3. low": "48.2282",
            "4. close": "48.3345",
            "5. volume": "1740"
        },
        "2009-01-22 08:00:00": {
            "1. open": "48.2867",
            "2. high": "48.2867",
            "3. low": "48.2441",
            "4. close": "48.2441",
            "5. volume": "696"
        },
        "2009-01-22 07:55:00": {
            "1. open": "48.3877",
            "2. high": "48.3877",
            "3. low": "48.3877",
            "4. close": "48.3877",
            "5. volume": "104"
        },
        "2009-01-22 07:50:00": {
            "1. open": "48.1537",
            "2. high": "48.1590",
            "3. low": "48.1537",
            "4. close": "48.1590",
            "5. volume": "577"
        },
        "2009-01-22 07:00:00": {
            "1. open": "48.0686",
            "2. high": "48.0686",
            "3. low": "48.0686",
            "4. close": "48.0686",
            "5. volume": "104"
        },
        "2009-01-22 06:45:00": {
            "1. open": "48.0686",
            "2. high": "48.0686",
            "3. low": "48.0686",
            "4. close": "48.0686",
            "5. volume": "104"
        },
        "2009-01-22 06:25:00": {
            "1. open": "48.3877",
            "2. high": "48.3877",
            "3. low": "48.3877",
            "4. close": "48.3877",
            "5. volume": "209"
        },
        "2009-01-21 19:55:00": {
            "1. open": "48.7067",
            "2. high": "48.7333",
            "3. low": "48.5472",
            "4. close": "48.5472",
            "5. volume": "713"
        },
        "2009-01-21 19:50:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "130"
        },
        "2009-01-21 19:30:00": {
            "1. open": "48.6695",
            "2. high": "48.6695",
            "3. low": "48.6695",
            "4. close": "48.6695",
            "5. volume": "261"
        },
        "2009-01-21 19:25:00": {
            "1. open": "48.6801",
            "2. high": "48.6801",
            "3. low": "48.6801",
            "4. close": "48.6801",
            "5. volume": "261"
        },
        "2009-01-21 19:20:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "491"
        },
        "2009-01-21 19:15:00": {
            "1. open": "48.7280",
            "2. high": "48.7280",
            "3. low": "48.7280",
            "4. close": "48.7280",
            "5. volume": "104"
        },
        "2009-01-21 19:10:00": {
            "1. open": "48.7280",
            "2. high": "48.7280",
            "3. low": "48.7280",
            "4. close": "48.7280",
            "5. volume": "366"
        },
        "2009-01-21 19:00:00": {
            "1. open": "48.6908",
            "2. high": "48.6908",
            "3. low": "48.6908",
            "4. close": "48.6908",
            "5. volume": "104"
        },
        "2009-01-21 18:55:00": {
            "1. open": "48.6908",
            "2. high": "48.6908",
            "3. low": "48.6908",
            "4. close": "48.6908",
            "5. volume": "156"
        },
        "2009-01-21 18:35:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "575"
        },
        "2009-01-21 18:25:00": {
            "1. open": "48.6961",
            "2. high": "48.6961",
            "3. low": "48.6961",
            "4. close": "48.6961",
            "5. volume": "313"
        },
        "2009-01-21 18:10:00": {
            "1. open": "48.7067",
            "2. high": "48.7067",
            "3. low": "48.7067",
            "4. close": "48.7067",
            "5. volume": "209"
        },
        "2009-01-21 18:05:00": {
            "1. open": "48.6110",
            "2. high": "48.6110",
            "3. low": "48.6110",
            "4. close": "48.6110",
            "5. volume": "5372"
        },
        "2009-01-21 17:55:00": {
            "1. open": "48.7599",
            "2. high": "48.7652",
            "3. low": "48.7599",
            "4. close": "48.7599",
            "5. volume": "392"
        },
        "2009-01-21 17:45:00": {
            "1. open": "48.7546",
            "2. high": "48.7546",
            "3. low": "48.6695",
            "4. close": "48.6695",
            "5. volume": "559"
        },
        "2009-01-21 17:35:00": {
            "1. open": "48.6695",
            "2. high": "48.7067",
            "3. low": "48.6695",
            "4. close": "48.7067",
            "5. volume": "418"
        },
        "2009-01-21 17:20:00": {
            "1. open": "48.7865",
            "2. high": "48.7865",
            "3. low": "48.7865",
            "4. close": "48.7865",
            "5. volume": "277"
        },
        "2009-01-21 17:15:00": {
            "1. open": "48.6004",
            "2. high": "48.6642",
            "3. low": "48.6004",
            "4. close": "48.6642",
            "5. volume": "1673"
        },
        "2009-01-21 17:10:00": {
            "1. open": "48.4940",
            "2. high": "48.6536",
            "3. low": "48.4940",
            "4. close": "48.5472",
            "5. volume": "836"
        },
        "2009-01-21 17:05:00": {
            "1. open": "48.6110",
            "2. high": "48.6110",
            "3. low": "48.4834",
            "4. close": "48.4887",
            "5. volume": "2716"
        },
        "2009-01-21 16:55:00": {
            "1. open": "48.8290",
            "2. high": "48.8290",
            "3. low": "48.6004",
            "4. close": "48.6110",
            "5. volume": "3685"
        },
        "2009-01-21 16:45:00": {
            "1. open": "48.7120",
            "2. high": "48.7652",
            "3. low": "48.7120",
            "4. close": "48.7652",
            "5. volume": "418"
        },
        "2009-01-21 16:40:00": {
            "1. open": "48.8237",
            "2. high": "48.8237",
            "3. low": "48.7174",
            "4. close": "48.7174",
            "5. volume": "523"
        },
        "2009-01-21 16:35:00": {
            "1. open": "48.8450",
            "2. high": "48.8450",
            "3. low": "48.8450",
            "4. close": "48.8450",
            "5. volume": "209"
        },
        "2009-01-21 16:30:00": {
            "1. open": "48.6004",
            "2. high": "48.8450",
            "3. low": "48.6004",
            "4. close": "48.8450",
            "5. volume": "1778"
        },
        "2009-01-21 16:25:00": {
            "1. open": "48.6110",
            "2. high": "48.6110",
            "3. low": "48.5738",
            "4. close": "48.6110",
            "5. volume": "11731"
        },
        "2009-01-21 16:20:00": {
            "1. open": "48.5472",
            "2. high": "48.5472",
            "3. low": "48.5472",
            "4. close": "48.5472",
            "5. volume": "202"
        },
        "2009-01-21 16:15:00": {
            "1. open": "48.5791",
            "2. high": "48.6110",
            "3. low": "48.1990",
            "4. close": "48.5047",
            "5. volume": "92854"
        },
        "2009-01-21 16:10:00": {
            "1. open": "48.7493",
            "2. high": "48.7493",
            "3. low": "47.5134",
            "4. close": "48.6270",
            "5. volume": "1838"
        },
        "2009-01-21 16:05:00": {
            "1. open": "48.6536",
            "2. high": "48.6536",
            "3. low": "48.6482",
            "4. close": "48.6536",
            "5. volume": "941"
        },
        "2009-01-21 16:00:00": {
            "1. open": "48.6305",
            "2. high": "48.7067",
            "3. low": "47.8623",
            "4. close": "47.8623",
            "5. volume": "944395"
        },
        "2009-01-21 15:55:00": {
            "1. open": "48.5313",
            "2. high": "48.7067",
            "3. low": "48.5313",
            "4. close": "48.6908",
            "5. volume": "751112"
        },
        "2009-01-21 15:50:00": {
            "1. open": "48.2920",
            "2. high": "48.5525",
            "3. low": "48.2920",
            "4. close": "48.5313",
            "5. volume": "456079"
        },
        "2009-01-21 15:45:00": {
            "1. open": "48.4940",
            "2. high": "48.5160",
            "3. low": "48.2760",
            "4. close": "48.3026",
            "5. volume": "476299"
        },
        "2009-01-21 15:40:00": {
            "1. open": "48.4302",
            "2. high": "48.5206",
            "3. low": "48.3558",
            "4. close": "48.4940",
            "5. volume": "441237"
        },
        "2009-01-21 15:35:00": {
            "1. open": "48.2654",
            "2. high": "48.4861",
            "3. low": "48.2494",
            "4. close": "48.4302",
            "5. volume": "317317"
        },
        "2009-01-21 15:30:00": {
            "1. open": "48.2074",
            "2. high": "48.2654",
            "3. low": "48.1750",
            "4. close": "48.2494",
            "5. volume": "228570"
        },
        "2009-01-21 15:25:00": {
            "1. open": "48.3186",
            "2. high": "48.3239",
            "3. low": "48.1590",
            "4. close": "48.2016",
            "5. volume": "351385"
        },
        "2009-01-21 15:20:00": {
            "1. open": "48.4143",
            "2. high": "48.4355",
            "3. low": "48.2973",
            "4. close": "48.3132",
            "5. volume": "165653"
        },
        "2009-01-21 15:15:00": {
            "1. open": "48.3930",
            "2. high": "48.4621",
            "3. low": "48.3239",
            "4. close": "48.4090",
            "5. volume": "194456"
        },
        "2009-01-21 15:10:00": {
            "1. open": "48.5419",
            "2. high": "48.6003",
            "3. low": "48.3451",
            "4. close": "48.3930",
            "5. volume": "218900"
        },
        "2009-01-21 15:05:00": {
            "1. open": "48.4621",
            "2. high": "48.6801",
            "3. low": "48.4621",
            "4. close": "48.5419",
            "5. volume": "366842"
        },
        "2009-01-21 15:00:00": {
            "1. open": "48.3611",
            "2. high": "48.4940",
            "3. low": "48.1537",
            "4. close": "48.4674",
            "5. volume": "214614"
        },
        "2009-01-21 14:55:00": {
            "1. open": "48.2973",
            "2. high": "48.4409",
            "3. low": "48.2867",
            "4. close": "48.3451",
            "5. volume": "168830"
        },
        "2009-01-21 14:50:00": {
            "1. open": "48.1537",
            "2. high": "48.3717",
            "3. low": "48.1059",
            "4. close": "48.2973",
            "5. volume": "182147"
        },
        "2009-01-21 14:45:00": {
            "1. open": "48.0686",
            "2. high": "48.3239",
            "3. low": "48.0686",
            "4. close": "48.1537",
            "5. volume": "221014"
        },
        "2009-01-21 14:40:00": {
            "1. open": "48.1282",
            "2. high": "48.2282",
            "3. low": "48.0314",
            "4. close": "48.0686",
            "5. volume": "145760"
        },
        "2009-01-21 14:35:00": {
            "1. open": "48.0899",
            "2. high": "48.2282",
            "3. low": "48.0686",
            "4. close": "48.1325",
            "5. volume": "225468"
        },
        "2009-01-21 14:30:00": {
            "1. open": "47.9836",
            "2. high": "48.1218",
            "3. low": "47.9676",
            "4. close": "48.0952",
            "5. volume": "177995"
        },
        "2009-01-21 14:25:00": {
            "1. open": "48.0155",
            "2. high": "48.0421",
            "3. low": "47.9304",
            "4. close": "47.9783",
            "5. volume": "216178"
        },
        "2009-01-21 14:20:00": {
            "1. open": "48.0899",
            "2. high": "48.1218",
            "3. low": "47.9623",
            "4. close": "48.0155",
            "5. volume": "125463"
        },
        "2009-01-21 14:15:00": {
            "1. open": "48.1085",
            "2. high": "48.1484",
            "3. low": "47.9836",
            "4. close": "48.1005",
            "5. volume": "201613"
        },
        "2009-01-21 14:10:00": {
            "1. open": "47.9091",
            "2. high": "48.1484",
            "3. low": "47.9091",
            "4. close": "48.1112",
            "5. volume": "226829"
        },
        "2009-01-21 14:05:00": {
            "1. open": "47.9251",
            "2. high": "48.0447",
            "3. low": "47.8879",
            "4. close": "47.9144",
            "5. volume": "148165"
        },
        "2009-01-21 14:00:00": {
            "1. open": "48.0846",
            "2. high": "48.1218",
            "3. low": "47.9251",
            "4. close": "47.9251",
            "5. volume": "181955"
        },
        "2009-01-21 13:55:00": {
            "1. open": "47.9144",
            "2. high": "48.0846",
            "3. low": "47.8134",
            "4. close": "48.0846",
            "5. volume": "137481"
        },
        "2009-01-21 13:50:00": {
            "1. open": "47.8453",
            "2. high": "47.9357",
            "3. low": "47.8134",
            "4. close": "47.9144",
            "5. volume": "195455"
        },
        "2009-01-21 13:45:00": {
            "1. open": "47.7815",
            "2. high": "48.0261",
            "3. low": "47.7762",
            "4. close": "47.8506",
            "5. volume": "154610"
        },
        "2009-01-21 13:40:00": {
            "1. open": "47.9357",
            "2. high": "48.0527",
            "3. low": "47.7602",
            "4. close": "47.7762",
            "5. volume": "240850"
        },
        "2009-01-21 13:35:00": {
            "1. open": "47.8187",
            "2. high": "47.9570",
            "3. low": "47.7828",
            "4. close": "47.9357",
            "5. volume": "211142"
        },
        "2009-01-21 13:30:00": {
            "1. open": "47.5316",
            "2. high": "47.8506",
            "3. low": "47.5103",
            "4. close": "47.8187",
            "5. volume": "188866"
        },
        "2009-01-21 13:25:00": {
            "1. open": "47.6273",
            "2. high": "47.6486",
            "3. low": "47.3987",
            "4. close": "47.5263",
            "5. volume": "164908"
        },
        "2009-01-21 13:20:00": {
            "1. open": "47.7018",
            "2. high": "47.7230",
            "3. low": "47.6007",
            "4. close": "47.6220",
            "5. volume": "116567"
        },
        "2009-01-21 13:15:00": {
            "1. open": "47.7496",
            "2. high": "47.7815",
            "3. low": "47.6220",
            "4. close": "47.6964",
            "5. volume": "123652"
        },
        "2009-01-21 13:10:00": {
            "1. open": "47.9624",
            "2. high": "47.9729",
            "3. low": "47.7283",
            "4. close": "47.7549",
            "5. volume": "184051"
        },
        "2009-01-21 13:05:00": {
            "1. open": "47.7709",
            "2. high": "47.9783",
            "3. low": "47.7390",
            "4. close": "47.9623",
            "5. volume": "328808"
        },
        "2009-01-21 13:00:00": {
            "1. open": "47.7443",
            "2. high": "47.7921",
            "3. low": "47.6698",
            "4. close": "47.7709",
            "5. volume": "110223"
        },
        "2009-01-21 12:55:00": {
            "1. open": "47.5475",
            "2. high": "47.8081",
            "3. low": "47.5210",
            "4. close": "47.7602",
            "5. volume": "180870"
        },
        "2009-01-21 12:50:00": {
            "1. open": "47.7071",
            "2. high": "47.7071",
            "3. low": "47.5210",
            "4. close": "47.5635",
            "5. volume": "191251"
        },
        "2009-01-21 12:45:00": {
            "1. open": "47.7018",
            "2. high": "47.7278",
            "3. low": "47.6220",
            "4. close": "47.7124",
            "5. volume": "154450"
        },
        "2009-01-21 12:40:00": {
            "1. open": "47.7496",
            "2. high": "47.8028",
            "3. low": "47.6539",
            "4. close": "47.6911",
            "5. volume": "183100"
        },
        "2009-01-21 12:35:00": {
            "1. open": "47.7709",
            "2. high": "47.8453",
            "3. low": "47.7230",
            "4. close": "47.7549",
            "5. volume": "387931"
        },
        "2009-01-21 12:30:00": {
            "1. open": "47.4736",
            "2. high": "47.8028",
            "3. low": "47.4412",
            "4. close": "47.7762",
            "5. volume": "326362"
        },
        "2009-01-21 12:25:00": {
            "1. open": "47.5475",
            "2. high": "47.5635",
            "3. low": "47.4625",
            "4. close": "47.4891",
            "5. volume": "114314"
        },
        "2009-01-21 12:20:00": {
            "1. open": "47.4837",
            "2. high": "47.5688",
            "3. low": "47.4572",
            "4. close": "47.5422",
            "5. volume": "137382"
        },
        "2009-01-21 12:15:00": {
            "1. open": "47.5529",
            "2. high": "47.6060",
            "3. low": "47.4837",
            "4. close": "47.4837",
            "5. volume": "210880"
        },
        "2009-01-21 12:10:00": {
            "1. open": "47.4572",
            "2. high": "47.5635",
            "3. low": "47.3721",
            "4. close": "47.5529",
            "5. volume": "206747"
        },
        "2009-01-21 12:05:00": {
            "1. open": "47.5622",
            "2. high": "47.5901",
            "3. low": "47.4306",
            "4. close": "47.4678",
            "5. volume": "197707"
        },
        "2009-01-21 12:00:00": {
            "1. open": "47.5529",
            "2. high": "47.5795",
            "3. low": "47.4306",
            "4. close": "47.5741",
            "5. volume": "105263"
        },
        "2009-01-21 11:55:00": {
            "1. open": "47.5369",
            "2. high": "47.6114",
            "3. low": "47.4306",
            "4. close": "47.5394",
            "5. volume": "186410"
        },
        "2009-01-21 11:50:00": {
            "1. open": "47.4837",
            "2. high": "47.6752",
            "3. low": "47.4412",
            "4. close": "47.5475",
            "5. volume": "392332"
        },
        "2009-01-21 11:45:00": {
            "1. open": "47.4252",
            "2. high": "47.4997",
            "3. low": "47.3561",
            "4. close": "47.4891",
            "5. volume": "196044"
        },
        "2009-01-21 11:40:00": {
            "1. open": "47.3561",
            "2. high": "47.5156",
            "3. low": "47.3402",
            "4. close": "47.4252",
            "5. volume": "230182"
        },
        "2009-01-21 11:35:00": {
            "1. open": "47.4572",
            "2. high": "47.5210",
            "3. low": "47.3083",
            "4. close": "47.3668",
            "5. volume": "291742"
        },
        "2009-01-21 11:30:00": {
            "1. open": "47.3455",
            "2. high": "47.5103",
            "3. low": "47.3189",
            "4. close": "47.4678",
            "5. volume": "213334"
        },
        "2009-01-21 11:25:00": {
            "1. open": "47.4306",
            "2. high": "47.4306",
            "3. low": "47.2764",
            "4. close": "47.3455",
            "5. volume": "189039"
        },
        "2009-01-21 11:20:00": {
            "1. open": "47.2923",
            "2. high": "47.4572",
            "3. low": "47.2817",
            "4. close": "47.4306",
            "5. volume": "308434"
        },
        "2009-01-21 11:15:00": {
            "1. open": "47.1115",
            "2. high": "47.3242",
            "3. low": "46.9945",
            "4. close": "47.2923",
            "5. volume": "201600"
        },
        "2009-01-21 11:10:00": {
            "1. open": "47.1860",
            "2. high": "47.2019",
            "3. low": "47.0584",
            "4. close": "47.1222",
            "5. volume": "132969"
        },
        "2009-01-21 11:05:00": {
            "1. open": "47.0052",
            "2. high": "47.1913",
            "3. low": "46.9839",
            "4. close": "47.1861",
            "5. volume": "194643"
        },
        "2009-01-21 11:00:00": {
            "1. open": "46.9224",
            "2. high": "47.0690",
            "3. low": "46.9148",
            "4. close": "47.0158",
            "5. volume": "185622"
        },
        "2009-01-21 10:55:00": {
            "1. open": "46.9307",
            "2. high": "46.9786",
            "3. low": "46.7872",
            "4. close": "46.9201",
            "5. volume": "491875"
        },
        "2009-01-21 10:50:00": {
            "1. open": "47.1168",
            "2. high": "47.1913",
            "3. low": "46.8882",
            "4. close": "46.9307",
            "5. volume": "344266"
        },
        "2009-01-21 10:45:00": {
            "1. open": "47.1647",
            "2. high": "47.3774",
            "3. low": "47.0903",
            "4. close": "47.1115",
            "5. volume": "419848"
        },
        "2009-01-21 10:40:00": {
            "1. open": "47.0956",
            "2. high": "47.1913",
            "3. low": "47.0424",
            "4. close": "47.1647",
            "5. volume": "219398"
        },
        "2009-01-21 10:35:00": {
            "1. open": "47.0584",
            "2. high": "47.1541",
            "3. low": "46.9520",
            "4. close": "47.0956",
            "5. volume": "376435"
        },
        "2009-01-21 10:30:00": {
            "1. open": "47.0796",
            "2. high": "47.2197",
            "3. low": "46.8563",
            "4. close": "47.0584",
            "5. volume": "453851"
        },
        "2009-01-21 10:25:00": {
            "1. open": "47.1594",
            "2. high": "47.3189",
            "3. low": "46.9786",
            "4. close": "47.0796",
            "5. volume": "347534"
        },
        "2009-01-21 10:20:00": {
            "1. open": "47.2019",
            "2. high": "47.4465",
            "3. low": "47.1275",
            "4. close": "47.1594",
            "5. volume": "497846"
        },
        "2009-01-21 10:15:00": {
            "1. open": "46.9414",
            "2. high": "47.2445",
            "3. low": "46.8722",
            "4. close": "47.1807",
            "5. volume": "370356"
        },
        "2009-01-21 10:10:00": {
            "1. open": "46.9361",
            "2. high": "47.1115",
            "3. low": "46.8722",
            "4. close": "46.9361",
            "5. volume": "647657"
        },
        "2009-01-21 10:05:00": {
            "1. open": "47.0371",
            "2. high": "47.2445",
            "3. low": "46.9361",
            "4. close": "46.9568",
            "5. volume": "418654"
        },
        "2009-01-21 10:00:00": {
            "1. open": "46.9520",
            "2. high": "47.1062",
            "3. low": "46.7393",
            "4. close": "47.0424",
            "5. volume": "394358"
        },
        "2009-01-21 09:55:00": {
            "1. open": "47.0798",
            "2. high": "47.1700",
            "3. low": "46.9148",
            "4. close": "46.9467",
            "5. volume": "455930"
        },
        "2009-01-21 09:50:00": {
            "1. open": "47.2445",
            "2. high": "47.2923",
            "3. low": "46.9892",
            "4. close": "47.0849",
            "5. volume": "842813"
        },
        "2009-01-21 09:45:00": {
            "1. open": "46.8457",
            "2. high": "47.2604",
            "3. low": "46.8191",
            "4. close": "47.2445",
            "5. volume": "592327"
        },
        "2009-01-21 09:40:00": {
            "1. open": "46.6755",
            "2. high": "47.1062",
            "3. low": "46.5904",
            "4. close": "46.8138",
            "5. volume": "765313"
        },
        "2009-01-21 09:35:00": {
            "1. open": "47.3083",
            "2. high": "47.3614",
            "3. low": "46.5266",
            "4. close": "46.6755",
            "5. volume": "1168516"
        },
        "2009-01-21 09:30:00": {
            "1. open": "46.0162",
            "2. high": "47.5582",
            "3. low": "45.7290",
            "4. close": "47.3083",
            "5. volume": "2272482"
        },
        "2009-01-21 09:25:00": {
            "1. open": "45.8035",
            "2. high": "46.0427",
            "3. low": "45.7343",
            "4. close": "45.9843",
            "5. volume": "32302"
        },
        "2009-01-21 09:20:00": {
            "1. open": "45.8035",
            "2. high": "45.8088",
            "3. low": "45.7290",
            "4. close": "45.8035",
            "5. volume": "17332"
        },
        "2009-01-21 09:15:00": {
            "1. open": "45.7716",
            "2. high": "45.8088",
            "3. low": "45.7184",
            "4. close": "45.7343",
            "5. volume": "2405"
        },
        "2009-01-21 09:10:00": {
            "1. open": "45.7290",
            "2. high": "45.7822",
            "3. low": "45.7290",
            "4. close": "45.7716",
            "5. volume": "18399"
        },
        "2009-01-21 09:05:00": {
            "1. open": "45.8301",
            "2. high": "45.8354",
            "3. low": "45.6120",
            "4. close": "45.7290",
            "5. volume": "20946"
        },
        "2009-01-21 09:00:00": {
            "1. open": "45.7822",
            "2. high": "45.8620",
            "3. low": "45.7822",
            "4. close": "45.8566",
            "5. volume": "8054"
        },
        "2009-01-21 08:55:00": {
            "1. open": "45.7237",
            "2. high": "45.8566",
            "3. low": "45.5961",
            "4. close": "45.7503",
            "5. volume": "28639"
        },
        "2009-01-21 08:50:00": {
            "1. open": "45.6652",
            "2. high": "45.7184",
            "3. low": "45.6333",
            "4. close": "45.7078",
            "5. volume": "6799"
        },
        "2009-01-21 08:45:00": {
            "1. open": "45.4632",
            "2. high": "45.6493",
            "3. low": "45.4632",
            "4. close": "45.6227",
            "5. volume": "2510"
        },
        "2009-01-21 08:40:00": {
            "1. open": "45.4578",
            "2. high": "45.4632",
            "3. low": "45.4578",
            "4. close": "45.4578",
            "5. volume": "1613"
        },
        "2009-01-21 08:35:00": {
            "1. open": "45.4632",
            "2. high": "45.5163",
            "3. low": "45.4578",
            "4. close": "45.4578",
            "5. volume": "627"
        },
        "2009-01-21 08:30:00": {
            "1. open": "45.3834",
            "2. high": "45.5961",
            "3. low": "45.3834",
            "4. close": "45.4738",
            "5. volume": "4225"
        },
        "2009-01-21 08:25:00": {
            "1. open": "45.3621",
            "2. high": "45.3834",
            "3. low": "45.3568",
            "4. close": "45.3568",
            "5. volume": "4089"
        },
        "2009-01-21 08:20:00": {
            "1. open": "45.2505",
            "2. high": "45.3036",
            "3. low": "45.2505",
            "4. close": "45.3036",
            "5. volume": "913"
        },
        "2009-01-21 08:15:00": {
            "1. open": "45.1973",
            "2. high": "45.2770",
            "3. low": "45.1973",
            "4. close": "45.2770",
            "5. volume": "1210"
        },
        "2009-01-21 08:10:00": {
            "1. open": "45.2239",
            "2. high": "45.2877",
            "3. low": "45.0484",
            "4. close": "45.2770",
            "5. volume": "9058"
        },
        "2009-01-21 08:05:00": {
            "1. open": "45.3302",
            "2. high": "45.3302",
            "3. low": "45.1973",
            "4. close": "45.2239",
            "5. volume": "5564"
        },
        "2009-01-21 08:00:00": {
            "1. open": "45.4632",
            "2. high": "45.4632",
            "3. low": "45.3090",
            "4. close": "45.3302",
            "5. volume": "11738"
        },
        "2009-01-21 07:50:00": {
            "1. open": "45.3621",
            "2. high": "45.3621",
            "3. low": "45.3621",
            "4. close": "45.3621",
            "5. volume": "732"
        },
        "2009-01-21 07:40:00": {
            "1. open": "45.3834",
            "2. high": "45.3834",
            "3. low": "45.3302",
            "4. close": "45.3621",
            "5. volume": "1778"
        },
        "2009-01-21 07:35:00": {
            "1. open": "45.3834",
            "2. high": "45.3834",
            "3. low": "45.3834",
            "4. close": "45.3834",
            "5. volume": "523"
        },
        "2009-01-21 07:20:00": {
            "1. open": "45.4366",
            "2. high": "45.4366",
            "3. low": "45.4366",
            "4. close": "45.4366",
            "5. volume": "104"
        },
        "2009-01-21 07:05:00": {
            "1. open": "45.6546",
            "2. high": "45.6546",
            "3. low": "45.6546",
            "4. close": "45.6546",
            "5. volume": "313"
        },
        "2009-01-21 06:30:00": {
            "1. open": "45.6758",
            "2. high": "45.6758",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "1255"
        },
        "2009-01-20 19:55:00": {
            "1. open": "45.3781",
            "2. high": "45.3781",
            "3. low": "45.3409",
            "4. close": "45.3568",
            "5. volume": "4090"
        },
        "2009-01-20 19:50:00": {
            "1. open": "45.3940",
            "2. high": "45.3940",
            "3. low": "45.3781",
            "4. close": "45.3781",
            "5. volume": "6245"
        },
        "2009-01-20 19:45:00": {
            "1. open": "45.3834",
            "2. high": "45.3834",
            "3. low": "45.3834",
            "4. close": "45.3834",
            "5. volume": "523"
        },
        "2009-01-20 19:35:00": {
            "1. open": "45.3674",
            "2. high": "45.3834",
            "3. low": "45.3674",
            "4. close": "45.3834",
            "5. volume": "988"
        },
        "2009-01-20 19:30:00": {
            "1. open": "45.3781",
            "2. high": "45.3781",
            "3. low": "45.3302",
            "4. close": "45.3302",
            "5. volume": "1673"
        },
        "2009-01-20 19:25:00": {
            "1. open": "45.3781",
            "2. high": "45.3781",
            "3. low": "45.3355",
            "4. close": "45.3355",
            "5. volume": "1046"
        },
        "2009-01-20 19:20:00": {
            "1. open": "45.4047",
            "2. high": "45.4047",
            "3. low": "45.3302",
            "4. close": "45.3302",
            "5. volume": "1412"
        },
        "2009-01-20 19:15:00": {
            "1. open": "45.4047",
            "2. high": "45.4047",
            "3. low": "45.4047",
            "4. close": "45.4047",
            "5. volume": "104"
        },
        "2009-01-20 19:10:00": {
            "1. open": "45.3409",
            "2. high": "45.3409",
            "3. low": "45.3302",
            "4. close": "45.3409",
            "5. volume": "3138"
        },
        "2009-01-20 19:05:00": {
            "1. open": "45.3568",
            "2. high": "45.3568",
            "3. low": "45.3568",
            "4. close": "45.3568",
            "5. volume": "366"
        },
        "2009-01-20 19:00:00": {
            "1. open": "45.3621",
            "2. high": "45.3940",
            "3. low": "45.3302",
            "4. close": "45.3940",
            "5. volume": "5020"
        },
        "2009-01-20 18:55:00": {
            "1. open": "45.3302",
            "2. high": "45.3834",
            "3. low": "45.3302",
            "4. close": "45.3834",
            "5. volume": "1947"
        },
        "2009-01-20 18:45:00": {
            "1. open": "45.3940",
            "2. high": "45.3940",
            "3. low": "45.3302",
            "4. close": "45.3781",
            "5. volume": "5031"
        },
        "2009-01-20 18:40:00": {
            "1. open": "45.3887",
            "2. high": "45.3940",
            "3. low": "45.3834",
            "4. close": "45.3940",
            "5. volume": "627"
        },
        "2009-01-20 18:35:00": {
            "1. open": "45.4259",
            "2. high": "45.4259",
            "3. low": "45.4100",
            "4. close": "45.4100",
            "5. volume": "732"
        },
        "2009-01-20 18:30:00": {
            "1. open": "45.3409",
            "2. high": "45.4259",
            "3. low": "45.3409",
            "4. close": "45.4259",
            "5. volume": "1129"
        },
        "2009-01-20 18:25:00": {
            "1. open": "45.4100",
            "2. high": "45.4525",
            "3. low": "45.3302",
            "4. close": "45.3355",
            "5. volume": "2008"
        },
        "2009-01-20 18:20:00": {
            "1. open": "45.4047",
            "2. high": "45.4100",
            "3. low": "45.3302",
            "4. close": "45.3993",
            "5. volume": "4496"
        },
        "2009-01-20 18:15:00": {
            "1. open": "45.4047",
            "2. high": "45.4632",
            "3. low": "45.3834",
            "4. close": "45.3887",
            "5. volume": "1464"
        },
        "2009-01-20 18:10:00": {
            "1. open": "45.3302",
            "2. high": "45.4047",
            "3. low": "45.3302",
            "4. close": "45.4047",
            "5. volume": "1149"
        },
        "2009-01-20 18:05:00": {
            "1. open": "45.3568",
            "2. high": "45.3781",
            "3. low": "43.5915",
            "4. close": "43.5915",
            "5. volume": "9220"
        },
        "2009-01-20 18:00:00": {
            "1. open": "45.3621",
            "2. high": "45.3674",
            "3. low": "45.3462",
            "4. close": "45.3568",
            "5. volume": "941"
        },
        "2009-01-20 17:55:00": {
            "1. open": "45.3568",
            "2. high": "45.4100",
            "3. low": "45.3302",
            "4. close": "45.3355",
            "5. volume": "44264"
        },
        "2009-01-20 17:50:00": {
            "1. open": "45.3728",
            "2. high": "45.3728",
            "3. low": "45.3568",
            "4. close": "45.3568",
            "5. volume": "8291"
        },
        "2009-01-20 17:45:00": {
            "1. open": "45.4366",
            "2. high": "45.4578",
            "3. low": "43.5915",
            "4. close": "45.3621",
            "5. volume": "90426"
        },
        "2009-01-20 17:40:00": {
            "1. open": "45.3887",
            "2. high": "45.4153",
            "3. low": "45.3568",
            "4. close": "45.4100",
            "5. volume": "1569"
        },
        "2009-01-20 17:35:00": {
            "1. open": "45.4366",
            "2. high": "45.4632",
            "3. low": "45.3409",
            "4. close": "45.3834",
            "5. volume": "3493"
        },
        "2009-01-20 17:30:00": {
            "1. open": "45.4047",
            "2. high": "45.4632",
            "3. low": "45.4047",
            "4. close": "45.4366",
            "5. volume": "2615"
        },
        "2009-01-20 17:25:00": {
            "1. open": "45.2717",
            "2. high": "45.4525",
            "3. low": "45.2558",
            "4. close": "45.4047",
            "5. volume": "10229"
        },
        "2009-01-20 17:20:00": {
            "1. open": "45.3302",
            "2. high": "45.3568",
            "3. low": "45.2451",
            "4. close": "45.3568",
            "5. volume": "19047"
        },
        "2009-01-20 17:15:00": {
            "1. open": "45.4525",
            "2. high": "45.4525",
            "3. low": "45.3196",
            "4. close": "45.3196",
            "5. volume": "6694"
        },
        "2009-01-20 17:10:00": {
            "1. open": "45.5004",
            "2. high": "45.5801",
            "3. low": "45.3143",
            "4. close": "45.3781",
            "5. volume": "40208"
        },
        "2009-01-20 17:05:00": {
            "1. open": "45.6067",
            "2. high": "45.6758",
            "3. low": "45.4791",
            "4. close": "45.5270",
            "5. volume": "17102"
        },
        "2009-01-20 17:00:00": {
            "1. open": "45.6174",
            "2. high": "45.7290",
            "3. low": "45.5855",
            "4. close": "45.6014",
            "5. volume": "44369"
        },
        "2009-01-20 16:55:00": {
            "1. open": "45.3355",
            "2. high": "45.6758",
            "3. low": "45.3302",
            "4. close": "45.6227",
            "5. volume": "42443"
        },
        "2009-01-20 16:50:00": {
            "1. open": "45.3674",
            "2. high": "45.3674",
            "3. low": "45.1973",
            "4. close": "45.3036",
            "5. volume": "68695"
        },
        "2009-01-20 16:45:00": {
            "1. open": "45.3355",
            "2. high": "45.4313",
            "3. low": "45.3302",
            "4. close": "45.3940",
            "5. volume": "10932"
        },
        "2009-01-20 16:40:00": {
            "1. open": "45.1175",
            "2. high": "45.3462",
            "3. low": "43.5915",
            "4. close": "45.3302",
            "5. volume": "40809"
        },
        "2009-01-20 16:35:00": {
            "1. open": "45.1494",
            "2. high": "45.1760",
            "3. low": "43.5915",
            "4. close": "45.1175",
            "5. volume": "177802"
        },
        "2009-01-20 16:30:00": {
            "1. open": "45.2398",
            "2. high": "45.3302",
            "3. low": "45.1228",
            "4. close": "45.1441",
            "5. volume": "55116"
        },
        "2009-01-20 16:25:00": {
            "1. open": "45.3834",
            "2. high": "45.4897",
            "3. low": "44.9846",
            "4. close": "45.2451",
            "5. volume": "70084"
        },
        "2009-01-20 16:20:00": {
            "1. open": "45.3993",
            "2. high": "45.4632",
            "3. low": "43.5915",
            "4. close": "45.3568",
            "5. volume": "100157"
        },
        "2009-01-20 16:15:00": {
            "1. open": "45.1973",
            "2. high": "45.9204",
            "3. low": "43.7168",
            "4. close": "45.4100",
            "5. volume": "308210"
        },
        "2009-01-20 16:10:00": {
            "1. open": "44.1126",
            "2. high": "45.4738",
            "3. low": "44.0275",
            "4. close": "45.1707",
            "5. volume": "585056"
        },
        "2009-01-20 16:05:00": {
            "1. open": "43.8680",
            "2. high": "44.7879",
            "3. low": "43.0704",
            "4. close": "44.0328",
            "5. volume": "116655"
        },
        "2009-01-20 16:00:00": {
            "1. open": "43.6180",
            "2. high": "43.9371",
            "3. low": "43.3947",
            "4. close": "43.8680",
            "5. volume": "1079393"
        },
        "2009-01-20 15:55:00": {
            "1. open": "43.7403",
            "2. high": "43.7403",
            "3. low": "43.5915",
            "4. close": "43.5915",
            "5. volume": "479651"
        },
        "2009-01-20 15:50:00": {
            "1. open": "43.9903",
            "2. high": "44.0009",
            "3. low": "43.7350",
            "4. close": "43.7403",
            "5. volume": "484334"
        },
        "2009-01-20 15:45:00": {
            "1. open": "43.7297",
            "2. high": "44.0222",
            "3. low": "43.6287",
            "4. close": "43.9796",
            "5. volume": "457461"
        },
        "2009-01-20 15:40:00": {
            "1. open": "43.6234",
            "2. high": "43.7616",
            "3. low": "43.5170",
            "4. close": "43.7297",
            "5. volume": "387506"
        },
        "2009-01-20 15:35:00": {
            "1. open": "43.6819",
            "2. high": "43.7935",
            "3. low": "43.5702",
            "4. close": "43.6234",
            "5. volume": "287412"
        },
        "2009-01-20 15:30:00": {
            "1. open": "43.6180",
            "2. high": "43.7988",
            "3. low": "43.5755",
            "4. close": "43.6659",
            "5. volume": "225233"
        },
        "2009-01-20 15:25:00": {
            "1. open": "43.5276",
            "2. high": "43.8307",
            "3. low": "43.4851",
            "4. close": "43.6074",
            "5. volume": "202268"
        },
        "2009-01-20 15:20:00": {
            "1. open": "43.5649",
            "2. high": "43.6340",
            "3. low": "43.4745",
            "4. close": "43.5383",
            "5. volume": "206228"
        },
        "2009-01-20 15:15:00": {
            "1. open": "43.6553",
            "2. high": "43.7138",
            "3. low": "43.4957",
            "4. close": "43.5542",
            "5. volume": "257227"
        },
        "2009-01-20 15:10:00": {
            "1. open": "43.7882",
            "2. high": "43.9105",
            "3. low": "43.6553",
            "4. close": "43.6553",
            "5. volume": "122426"
        },
        "2009-01-20 15:05:00": {
            "1. open": "43.8201",
            "2. high": "43.8467",
            "3. low": "43.7350",
            "4. close": "43.7776",
            "5. volume": "161843"
        },
        "2009-01-20 15:00:00": {
            "1. open": "43.9743",
            "2. high": "44.0328",
            "3. low": "43.7722",
            "4. close": "43.8235",
            "5. volume": "146538"
        },
        "2009-01-20 14:55:00": {
            "1. open": "44.1285",
            "2. high": "44.1338",
            "3. low": "43.7829",
            "4. close": "43.9637",
            "5. volume": "111312"
        },
        "2009-01-20 14:50:00": {
            "1. open": "43.9211",
            "2. high": "44.1498",
            "3. low": "43.8999",
            "4. close": "44.1179",
            "5. volume": "95229"
        },
        "2009-01-20 14:45:00": {
            "1. open": "43.9211",
            "2. high": "43.9211",
            "3. low": "43.7297",
            "4. close": "43.8999",
            "5. volume": "122123"
        },
        "2009-01-20 14:40:00": {
            "1. open": "44.0062",
            "2. high": "44.2827",
            "3. low": "43.8839",
            "4. close": "43.9105",
            "5. volume": "234874"
        },
        "2009-01-20 14:35:00": {
            "1. open": "44.1285",
            "2. high": "44.2824",
            "3. low": "43.9802",
            "4. close": "44.0168",
            "5. volume": "97650"
        },
        "2009-01-20 14:30:00": {
            "1. open": "44.0275",
            "2. high": "44.1551",
            "3. low": "43.9264",
            "4. close": "44.1338",
            "5. volume": "75363"
        },
        "2009-01-20 14:25:00": {
            "1. open": "43.8839",
            "2. high": "44.0594",
            "3. low": "43.8839",
            "4. close": "44.0487",
            "5. volume": "84897"
        },
        "2009-01-20 14:20:00": {
            "1. open": "44.1126",
            "2. high": "44.1232",
            "3. low": "43.8307",
            "4. close": "43.9052",
            "5. volume": "124978"
        },
        "2009-01-20 14:15:00": {
            "1. open": "43.9584",
            "2. high": "44.1870",
            "3. low": "43.9105",
            "4. close": "44.1019",
            "5. volume": "169527"
        },
        "2009-01-20 14:10:00": {
            "1. open": "44.2721",
            "2. high": "44.2880",
            "3. low": "43.9530",
            "4. close": "43.9530",
            "5. volume": "123775"
        },
        "2009-01-20 14:05:00": {
            "1. open": "44.3837",
            "2. high": "44.3997",
            "3. low": "44.2561",
            "4. close": "44.2827",
            "5. volume": "131096"
        },
        "2009-01-20 14:00:00": {
            "1. open": "44.3306",
            "2. high": "44.4050",
            "3. low": "44.3093",
            "4. close": "44.3837",
            "5. volume": "121792"
        },
        "2009-01-20 13:55:00": {
            "1. open": "44.3465",
            "2. high": "44.4422",
            "3. low": "44.3252",
            "4. close": "44.3359",
            "5. volume": "70035"
        },
        "2009-01-20 13:50:00": {
            "1. open": "44.3625",
            "2. high": "44.4316",
            "3. low": "44.3412",
            "4. close": "44.3465",
            "5. volume": "77188"
        },
        "2009-01-20 13:45:00": {
            "1. open": "44.6230",
            "2. high": "44.6283",
            "3. low": "44.3465",
            "4. close": "44.3518",
            "5. volume": "75791"
        },
        "2009-01-20 13:40:00": {
            "1. open": "44.4954",
            "2. high": "44.6390",
            "3. low": "44.4582",
            "4. close": "44.6230",
            "5. volume": "87364"
        },
        "2009-01-20 13:35:00": {
            "1. open": "44.5379",
            "2. high": "44.5645",
            "3. low": "44.3997",
            "4. close": "44.4747",
            "5. volume": "63065"
        },
        "2009-01-20 13:30:00": {
            "1. open": "44.5964",
            "2. high": "44.6549",
            "3. low": "44.5114",
            "4. close": "44.5379",
            "5. volume": "150085"
        },
        "2009-01-20 13:25:00": {
            "1. open": "44.5220",
            "2. high": "44.6656",
            "3. low": "44.4794",
            "4. close": "44.6071",
            "5. volume": "93174"
        },
        "2009-01-20 13:20:00": {
            "1. open": "44.3891",
            "2. high": "44.5326",
            "3. low": "44.3465",
            "4. close": "44.5326",
            "5. volume": "79369"
        },
        "2009-01-20 13:15:00": {
            "1. open": "44.4079",
            "2. high": "44.4688",
            "3. low": "44.3572",
            "4. close": "44.3997",
            "5. volume": "110757"
        },
        "2009-01-20 13:10:00": {
            "1. open": "44.4954",
            "2. high": "44.6071",
            "3. low": "44.4050",
            "4. close": "44.4156",
            "5. volume": "92953"
        },
        "2009-01-20 13:05:00": {
            "1. open": "44.6390",
            "2. high": "44.6496",
            "3. low": "44.4901",
            "4. close": "44.4954",
            "5. volume": "137811"
        },
        "2009-01-20 13:00:00": {
            "1. open": "44.4688",
            "2. high": "44.6656",
            "3. low": "44.4210",
            "4. close": "44.6343",
            "5. volume": "127104"
        },
        "2009-01-20 12:55:00": {
            "1. open": "44.4369",
            "2. high": "44.5379",
            "3. low": "44.3891",
            "4. close": "44.5167",
            "5. volume": "86612"
        },
        "2009-01-20 12:50:00": {
            "1. open": "44.4540",
            "2. high": "44.5220",
            "3. low": "44.2668",
            "4. close": "44.4369",
            "5. volume": "152180"
        },
        "2009-01-20 12:45:00": {
            "1. open": "44.4156",
            "2. high": "44.5273",
            "3. low": "44.3837",
            "4. close": "44.4582",
            "5. volume": "149440"
        },
        "2009-01-20 12:40:00": {
            "1. open": "44.3465",
            "2. high": "44.4794",
            "3. low": "44.3465",
            "4. close": "44.4032",
            "5. volume": "102355"
        },
        "2009-01-20 12:35:00": {
            "1. open": "44.3518",
            "2. high": "44.4794",
            "3. low": "44.3040",
            "4. close": "44.3465",
            "5. volume": "130883"
        },
        "2009-01-20 12:30:00": {
            "1. open": "44.2508",
            "2. high": "44.3519",
            "3. low": "44.1870",
            "4. close": "44.3465",
            "5. volume": "93982"
        },
        "2009-01-20 12:25:00": {
            "1. open": "44.3465",
            "2. high": "44.3784",
            "3. low": "44.1923",
            "4. close": "44.2508",
            "5. volume": "175323"
        },
        "2009-01-20 12:20:00": {
            "1. open": "44.3731",
            "2. high": "44.3891",
            "3. low": "44.3252",
            "4. close": "44.3678",
            "5. volume": "71376"
        },
        "2009-01-20 12:15:00": {
            "1. open": "44.5114",
            "2. high": "44.5167",
            "3. low": "44.3465",
            "4. close": "44.3731",
            "5. volume": "64599"
        },
        "2009-01-20 12:10:00": {
            "1. open": "44.3678",
            "2. high": "44.5273",
            "3. low": "44.3465",
            "4. close": "44.5167",
            "5. volume": "65713"
        },
        "2009-01-20 12:05:00": {
            "1. open": "44.4582",
            "2. high": "44.4901",
            "3. low": "44.3518",
            "4. close": "44.3678",
            "5. volume": "82772"
        },
        "2009-01-20 12:00:00": {
            "1. open": "44.3465",
            "2. high": "44.4794",
            "3. low": "44.3359",
            "4. close": "44.4794",
            "5. volume": "154009"
        },
        "2009-01-20 11:55:00": {
            "1. open": "44.4210",
            "2. high": "44.4422",
            "3. low": "44.3306",
            "4. close": "44.3465",
            "5. volume": "79287"
        },
        "2009-01-20 11:50:00": {
            "1. open": "44.3784",
            "2. high": "44.4794",
            "3. low": "44.3199",
            "4. close": "44.4210",
            "5. volume": "137525"
        },
        "2009-01-20 11:45:00": {
            "1. open": "44.3518",
            "2. high": "44.3784",
            "3. low": "44.3093",
            "4. close": "44.3731",
            "5. volume": "64288"
        },
        "2009-01-20 11:40:00": {
            "1. open": "44.2880",
            "2. high": "44.3678",
            "3. low": "44.2774",
            "4. close": "44.3518",
            "5. volume": "82914"
        },
        "2009-01-20 11:35:00": {
            "1. open": "44.0753",
            "2. high": "44.3093",
            "3. low": "44.0275",
            "4. close": "44.2774",
            "5. volume": "128257"
        },
        "2009-01-20 11:30:00": {
            "1. open": "43.9264",
            "2. high": "44.0806",
            "3. low": "43.9264",
            "4. close": "44.0806",
            "5. volume": "91482"
        },
        "2009-01-20 11:25:00": {
            "1. open": "43.9254",
            "2. high": "44.0328",
            "3. low": "43.8999",
            "4. close": "43.9265",
            "5. volume": "142857"
        },
        "2009-01-20 11:20:00": {
            "1. open": "43.9637",
            "2. high": "43.9690",
            "3. low": "43.8573",
            "4. close": "43.9318",
            "5. volume": "125299"
        },
        "2009-01-20 11:15:00": {
            "1. open": "43.9424",
            "2. high": "44.0009",
            "3. low": "43.8573",
            "4. close": "43.9530",
            "5. volume": "75720"
        },
        "2009-01-20 11:10:00": {
            "1. open": "43.9344",
            "2. high": "44.0275",
            "3. low": "43.8680",
            "4. close": "43.9371",
            "5. volume": "105767"
        },
        "2009-01-20 11:05:00": {
            "1. open": "43.9584",
            "2. high": "44.0222",
            "3. low": "43.8892",
            "4. close": "43.9690",
            "5. volume": "73596"
        },
        "2009-01-20 11:00:00": {
            "1. open": "43.8999",
            "2. high": "44.0434",
            "3. low": "43.8680",
            "4. close": "43.9424",
            "5. volume": "74326"
        },
        "2009-01-20 10:55:00": {
            "1. open": "44.0328",
            "2. high": "44.0541",
            "3. low": "43.8680",
            "4. close": "43.8829",
            "5. volume": "90667"
        },
        "2009-01-20 10:50:00": {
            "1. open": "43.9637",
            "2. high": "44.0381",
            "3. low": "43.9388",
            "4. close": "44.0381",
            "5. volume": "99800"
        },
        "2009-01-20 10:45:00": {
            "1. open": "44.0115",
            "2. high": "44.0860",
            "3. low": "43.9584",
            "4. close": "43.9849",
            "5. volume": "108697"
        },
        "2009-01-20 10:40:00": {
            "1. open": "44.1285",
            "2. high": "44.1604",
            "3. low": "44.0062",
            "4. close": "44.0115",
            "5. volume": "112092"
        },
        "2009-01-20 10:35:00": {
            "1. open": "44.1817",
            "2. high": "44.2295",
            "3. low": "44.0966",
            "4. close": "44.1296",
            "5. volume": "115939"
        },
        "2009-01-20 10:30:00": {
            "1. open": "44.3412",
            "2. high": "44.3678",
            "3. low": "44.1817",
            "4. close": "44.1870",
            "5. volume": "85208"
        },
        "2009-01-20 10:25:00": {
            "1. open": "44.1604",
            "2. high": "44.3412",
            "3. low": "44.0860",
            "4. close": "44.3149",
            "5. volume": "101267"
        },
        "2009-01-20 10:20:00": {
            "1. open": "44.0594",
            "2. high": "44.2933",
            "3. low": "44.0062",
            "4. close": "44.1761",
            "5. volume": "113323"
        },
        "2009-01-20 10:15:00": {
            "1. open": "43.9849",
            "2. high": "44.1923",
            "3. low": "43.9637",
            "4. close": "44.0966",
            "5. volume": "140819"
        },
        "2009-01-20 10:10:00": {
            "1. open": "43.9477",
            "2. high": "44.0275",
            "3. low": "43.8680",
            "4. close": "43.9956",
            "5. volume": "138434"
        },
        "2009-01-20 10:05:00": {
            "1. open": "43.7669",
            "2. high": "43.9690",
            "3. low": "43.7297",
            "4. close": "43.9477",
            "5. volume": "248856"
        },
        "2009-01-20 10:00:00": {
            "1. open": "44.0009",
            "2. high": "44.0115",
            "3. low": "43.6021",
            "4. close": "43.7563",
            "5. volume": "253405"
        },
        "2009-01-20 09:55:00": {
            "1. open": "44.1551",
            "2. high": "44.1604",
            "3. low": "43.9637",
            "4. close": "44.0009",
            "5. volume": "200402"
        },
        "2009-01-20 09:50:00": {
            "1. open": "44.5433",
            "2. high": "44.5964",
            "3. low": "44.1338",
            "4. close": "44.1498",
            "5. volume": "208402"
        },
        "2009-01-20 09:45:00": {
            "1. open": "44.7560",
            "2. high": "44.7719",
            "3. low": "44.4794",
            "4. close": "44.5220",
            "5. volume": "184888"
        },
        "2009-01-20 09:40:00": {
            "1. open": "44.8517",
            "2. high": "44.8729",
            "3. low": "44.6922",
            "4. close": "44.7453",
            "5. volume": "186623"
        },
        "2009-01-20 09:35:00": {
            "1. open": "44.9527",
            "2. high": "45.0590",
            "3. low": "44.7560",
            "4. close": "44.8517",
            "5. volume": "181178"
        },
        "2009-01-20 09:30:00": {
            "1. open": "44.7719",
            "2. high": "45.1548",
            "3. low": "44.6975",
            "4. close": "44.9846",
            "5. volume": "310672"
        },
        "2009-01-20 09:20:00": {
            "1. open": "44.7666",
            "2. high": "44.7719",
            "3. low": "44.7666",
            "4. close": "44.7719",
            "5. volume": "627"
        },
        "2009-01-20 09:05:00": {
            "1. open": "44.6656",
            "2. high": "44.8782",
            "3. low": "44.5592",
            "4. close": "44.8782",
            "5. volume": "1107"
        },
        "2009-01-20 08:50:00": {
            "1. open": "44.8782",
            "2. high": "44.8782",
            "3. low": "44.8782",
            "4. close": "44.8782",
            "5. volume": "125"
        },
        "2009-01-20 08:45:00": {
            "1. open": "44.7187",
            "2. high": "44.7187",
            "3. low": "44.7187",
            "4. close": "44.7187",
            "5. volume": "2092"
        },
        "2009-01-20 08:20:00": {
            "1. open": "44.7187",
            "2. high": "44.7187",
            "3. low": "44.7187",
            "4. close": "44.7187",
            "5. volume": "104"
        },
        "2009-01-20 08:05:00": {
            "1. open": "44.6124",
            "2. high": "44.6124",
            "3. low": "44.6071",
            "4. close": "44.6124",
            "5. volume": "993"
        },
        "2009-01-20 08:00:00": {
            "1. open": "45.0590",
            "2. high": "45.0644",
            "3. low": "44.6815",
            "4. close": "44.6921",
            "5. volume": "653"
        },
        "2009-01-16 19:55:00": {
            "1. open": "45.3036",
            "2. high": "45.3036",
            "3. low": "45.3036",
            "4. close": "45.3036",
            "5. volume": "282"
        },
        "2009-01-16 19:50:00": {
            "1. open": "45.2505",
            "2. high": "45.2505",
            "3. low": "45.2505",
            "4. close": "45.2505",
            "5. volume": "104"
        },
        "2009-01-16 18:10:00": {
            "1. open": "45.2239",
            "2. high": "45.2239",
            "3. low": "45.1867",
            "4. close": "45.1867",
            "5. volume": "784"
        },
        "2009-01-16 17:55:00": {
            "1. open": "45.2505",
            "2. high": "45.2505",
            "3. low": "45.2505",
            "4. close": "45.2505",
            "5. volume": "104"
        },
        "2009-01-16 17:45:00": {
            "1. open": "45.2239",
            "2. high": "45.2239",
            "3. low": "45.2239",
            "4. close": "45.2239",
            "5. volume": "104"
        },
        "2009-01-16 17:10:00": {
            "1. open": "45.1973",
            "2. high": "45.1973",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "313"
        },
        "2009-01-16 17:05:00": {
            "1. open": "45.1973",
            "2. high": "45.1973",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "418"
        },
        "2009-01-16 16:55:00": {
            "1. open": "45.2239",
            "2. high": "45.2239",
            "3. low": "45.2239",
            "4. close": "45.2239",
            "5. volume": "1098"
        },
        "2009-01-16 16:50:00": {
            "1. open": "45.2239",
            "2. high": "45.2239",
            "3. low": "45.2239",
            "4. close": "45.2239",
            "5. volume": "104"
        },
        "2009-01-16 16:45:00": {
            "1. open": "45.1548",
            "2. high": "45.1548",
            "3. low": "45.1548",
            "4. close": "45.1548",
            "5. volume": "1842"
        },
        "2009-01-16 16:35:00": {
            "1. open": "45.1973",
            "2. high": "45.1973",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "104"
        },
        "2009-01-16 16:30:00": {
            "1. open": "45.1548",
            "2. high": "45.1548",
            "3. low": "45.1548",
            "4. close": "45.1548",
            "5. volume": "547"
        },
        "2009-01-16 16:25:00": {
            "1. open": "45.1973",
            "2. high": "45.2132",
            "3. low": "45.1973",
            "4. close": "45.2132",
            "5. volume": "34831"
        },
        "2009-01-16 16:20:00": {
            "1. open": "45.1601",
            "2. high": "45.1920",
            "3. low": "45.1601",
            "4. close": "45.1920",
            "5. volume": "523"
        },
        "2009-01-16 16:15:00": {
            "1. open": "44.9754",
            "2. high": "45.1763",
            "3. low": "44.9754",
            "4. close": "45.1548",
            "5. volume": "30539"
        },
        "2009-01-16 16:10:00": {
            "1. open": "45.1548",
            "2. high": "45.1548",
            "3. low": "45.0909",
            "4. close": "45.1548",
            "5. volume": "150958"
        },
        "2009-01-16 16:05:00": {
            "1. open": "45.1707",
            "2. high": "45.1707",
            "3. low": "45.1175",
            "4. close": "45.1548",
            "5. volume": "25522"
        },
        "2009-01-16 16:00:00": {
            "1. open": "44.9314",
            "2. high": "45.2505",
            "3. low": "44.9314",
            "4. close": "45.1654",
            "5. volume": "790776"
        },
        "2009-01-16 15:55:00": {
            "1. open": "45.1654",
            "2. high": "45.1973",
            "3. low": "45.0378",
            "4. close": "45.0856",
            "5. volume": "583612"
        },
        "2009-01-16 15:50:00": {
            "1. open": "45.1654",
            "2. high": "45.2505",
            "3. low": "45.0750",
            "4. close": "45.1548",
            "5. volume": "375674"
        },
        "2009-01-16 15:45:00": {
            "1. open": "45.1973",
            "2. high": "45.3302",
            "3. low": "45.1388",
            "4. close": "45.1548",
            "5. volume": "385834"
        },
        "2009-01-16 15:40:00": {
            "1. open": "45.2186",
            "2. high": "45.2877",
            "3. low": "45.0909",
            "4. close": "45.1973",
            "5. volume": "272922"
        },
        "2009-01-16 15:35:00": {
            "1. open": "45.2611",
            "2. high": "45.3302",
            "3. low": "45.2132",
            "4. close": "45.2186",
            "5. volume": "162294"
        },
        "2009-01-16 15:30:00": {
            "1. open": "45.1627",
            "2. high": "45.3036",
            "3. low": "45.1069",
            "4. close": "45.2611",
            "5. volume": "188322"
        },
        "2009-01-16 15:25:00": {
            "1. open": "45.3355",
            "2. high": "45.3887",
            "3. low": "45.1548",
            "4. close": "45.1548",
            "5. volume": "231574"
        },
        "2009-01-16 15:20:00": {
            "1. open": "45.3302",
            "2. high": "45.3940",
            "3. low": "45.1601",
            "4. close": "45.3302",
            "5. volume": "99168"
        },
        "2009-01-16 15:15:00": {
            "1. open": "45.2505",
            "2. high": "45.4100",
            "3. low": "45.2505",
            "4. close": "45.3302",
            "5. volume": "137971"
        },
        "2009-01-16 15:10:00": {
            "1. open": "45.2132",
            "2. high": "45.3036",
            "3. low": "45.1601",
            "4. close": "45.2664",
            "5. volume": "119936"
        },
        "2009-01-16 15:05:00": {
            "1. open": "45.0165",
            "2. high": "45.2505",
            "3. low": "45.0165",
            "4. close": "45.2186",
            "5. volume": "119722"
        },
        "2009-01-16 15:00:00": {
            "1. open": "45.1760",
            "2. high": "45.2026",
            "3. low": "44.9899",
            "4. close": "45.0218",
            "5. volume": "72800"
        },
        "2009-01-16 14:55:00": {
            "1. open": "44.9846",
            "2. high": "45.1867",
            "3. low": "44.9580",
            "4. close": "45.1707",
            "5. volume": "62973"
        },
        "2009-01-16 14:50:00": {
            "1. open": "44.9421",
            "2. high": "45.0963",
            "3. low": "44.9048",
            "4. close": "44.9793",
            "5. volume": "82738"
        },
        "2009-01-16 14:45:00": {
            "1. open": "44.9952",
            "2. high": "45.0803",
            "3. low": "44.9048",
            "4. close": "44.9261",
            "5. volume": "91170"
        },
        "2009-01-16 14:40:00": {
            "1. open": "44.9208",
            "2. high": "45.0590",
            "3. low": "44.8942",
            "4. close": "44.9846",
            "5. volume": "126120"
        },
        "2009-01-16 14:35:00": {
            "1. open": "44.8570",
            "2. high": "45.0037",
            "3. low": "44.8570",
            "4. close": "44.9208",
            "5. volume": "75359"
        },
        "2009-01-16 14:30:00": {
            "1. open": "45.0644",
            "2. high": "45.1760",
            "3. low": "44.8251",
            "4. close": "44.8517",
            "5. volume": "113516"
        },
        "2009-01-16 14:25:00": {
            "1. open": "44.9048",
            "2. high": "45.0667",
            "3. low": "44.8836",
            "4. close": "45.0644",
            "5. volume": "64675"
        },
        "2009-01-16 14:20:00": {
            "1. open": "44.9261",
            "2. high": "44.9421",
            "3. low": "44.7613",
            "4. close": "44.8942",
            "5. volume": "69932"
        },
        "2009-01-16 14:15:00": {
            "1. open": "45.0936",
            "2. high": "45.1335",
            "3. low": "44.8942",
            "4. close": "44.9421",
            "5. volume": "58971"
        },
        "2009-01-16 14:10:00": {
            "1. open": "45.1016",
            "2. high": "45.1707",
            "3. low": "45.0325",
            "4. close": "45.0909",
            "5. volume": "41580"
        },
        "2009-01-16 14:05:00": {
            "1. open": "44.9952",
            "2. high": "45.2239",
            "3. low": "44.9474",
            "4. close": "45.1149",
            "5. volume": "189355"
        },
        "2009-01-16 14:00:00": {
            "1. open": "44.8410",
            "2. high": "45.0537",
            "3. low": "44.8198",
            "4. close": "44.9952",
            "5. volume": "113264"
        },
        "2009-01-16 13:55:00": {
            "1. open": "44.6071",
            "2. high": "44.8463",
            "3. low": "44.5964",
            "4. close": "44.8463",
            "5. volume": "42985"
        },
        "2009-01-16 13:50:00": {
            "1. open": "44.7187",
            "2. high": "44.7506",
            "3. low": "44.5698",
            "4. close": "44.6017",
            "5. volume": "30448"
        },
        "2009-01-16 13:45:00": {
            "1. open": "44.9208",
            "2. high": "44.9261",
            "3. low": "44.7081",
            "4. close": "44.7294",
            "5. volume": "30147"
        },
        "2009-01-16 13:40:00": {
            "1. open": "44.7134",
            "2. high": "44.9421",
            "3. low": "44.7054",
            "4. close": "44.9240",
            "5. volume": "89371"
        },
        "2009-01-16 13:35:00": {
            "1. open": "44.6602",
            "2. high": "44.7560",
            "3. low": "44.6602",
            "4. close": "44.7134",
            "5. volume": "54488"
        },
        "2009-01-16 13:30:00": {
            "1. open": "44.5698",
            "2. high": "44.7081",
            "3. low": "44.5273",
            "4. close": "44.6585",
            "5. volume": "72445"
        },
        "2009-01-16 13:25:00": {
            "1. open": "44.5167",
            "2. high": "44.5752",
            "3. low": "44.4263",
            "4. close": "44.5698",
            "5. volume": "33181"
        },
        "2009-01-16 13:20:00": {
            "1. open": "44.3625",
            "2. high": "44.5433",
            "3. low": "44.3412",
            "4. close": "44.5220",
            "5. volume": "27931"
        },
        "2009-01-16 13:15:00": {
            "1. open": "44.5060",
            "2. high": "44.5114",
            "3. low": "44.2827",
            "4. close": "44.3730",
            "5. volume": "46272"
        },
        "2009-01-16 13:10:00": {
            "1. open": "44.5167",
            "2. high": "44.6337",
            "3. low": "44.5114",
            "4. close": "44.5114",
            "5. volume": "45875"
        },
        "2009-01-16 13:05:00": {
            "1. open": "44.5165",
            "2. high": "44.5379",
            "3. low": "44.4316",
            "4. close": "44.4954",
            "5. volume": "30806"
        },
        "2009-01-16 13:00:00": {
            "1. open": "44.6390",
            "2. high": "44.7666",
            "3. low": "44.4848",
            "4. close": "44.4954",
            "5. volume": "66512"
        },
        "2009-01-16 12:55:00": {
            "1. open": "44.6283",
            "2. high": "44.6496",
            "3. low": "44.5379",
            "4. close": "44.6443",
            "5. volume": "51721"
        },
        "2009-01-16 12:50:00": {
            "1. open": "44.6656",
            "2. high": "44.7506",
            "3. low": "44.6124",
            "4. close": "44.6289",
            "5. volume": "82858"
        },
        "2009-01-16 12:45:00": {
            "1. open": "44.6336",
            "2. high": "44.6709",
            "3. low": "44.4794",
            "4. close": "44.6656",
            "5. volume": "96760"
        },
        "2009-01-16 12:40:00": {
            "1. open": "44.5167",
            "2. high": "44.6337",
            "3. low": "44.4848",
            "4. close": "44.6230",
            "5. volume": "92460"
        },
        "2009-01-16 12:35:00": {
            "1. open": "44.5566",
            "2. high": "44.5592",
            "3. low": "44.4316",
            "4. close": "44.5220",
            "5. volume": "51904"
        },
        "2009-01-16 12:30:00": {
            "1. open": "44.4635",
            "2. high": "44.6390",
            "3. low": "44.4582",
            "4. close": "44.5486",
            "5. volume": "101012"
        },
        "2009-01-16 12:25:00": {
            "1. open": "44.3678",
            "2. high": "44.5007",
            "3. low": "44.3465",
            "4. close": "44.4688",
            "5. volume": "55060"
        },
        "2009-01-16 12:20:00": {
            "1. open": "44.3678",
            "2. high": "44.3944",
            "3. low": "44.2774",
            "4. close": "44.3678",
            "5. volume": "115751"
        },
        "2009-01-16 12:15:00": {
            "1. open": "44.5539",
            "2. high": "44.6017",
            "3. low": "44.1764",
            "4. close": "44.3572",
            "5. volume": "179180"
        },
        "2009-01-16 12:10:00": {
            "1. open": "44.5858",
            "2. high": "44.6656",
            "3. low": "44.5007",
            "4. close": "44.5592",
            "5. volume": "110395"
        },
        "2009-01-16 12:05:00": {
            "1. open": "44.8517",
            "2. high": "44.8570",
            "3. low": "44.5698",
            "4. close": "44.5805",
            "5. volume": "98906"
        },
        "2009-01-16 12:00:00": {
            "1. open": "44.8144",
            "2. high": "44.8570",
            "3. low": "44.6762",
            "4. close": "44.8410",
            "5. volume": "193125"
        },
        "2009-01-16 11:55:00": {
            "1. open": "45.0644",
            "2. high": "45.0644",
            "3. low": "44.7985",
            "4. close": "44.8251",
            "5. volume": "109265"
        },
        "2009-01-16 11:50:00": {
            "1. open": "45.0112",
            "2. high": "45.0989",
            "3. low": "44.9580",
            "4. close": "45.0590",
            "5. volume": "129221"
        },
        "2009-01-16 11:45:00": {
            "1. open": "44.8995",
            "2. high": "45.0112",
            "3. low": "44.8729",
            "4. close": "45.0059",
            "5. volume": "72243"
        },
        "2009-01-16 11:40:00": {
            "1. open": "44.7480",
            "2. high": "44.9155",
            "3. low": "44.7294",
            "4. close": "44.9048",
            "5. volume": "110428"
        },
        "2009-01-16 11:35:00": {
            "1. open": "44.9367",
            "2. high": "44.9367",
            "3. low": "44.6815",
            "4. close": "44.7453",
            "5. volume": "101078"
        },
        "2009-01-16 11:30:00": {
            "1. open": "45.0936",
            "2. high": "45.1228",
            "3. low": "44.9314",
            "4. close": "44.9421",
            "5. volume": "87767"
        },
        "2009-01-16 11:25:00": {
            "1. open": "45.0750",
            "2. high": "45.1335",
            "3. low": "45.0271",
            "4. close": "45.0856",
            "5. volume": "98222"
        },
        "2009-01-16 11:20:00": {
            "1. open": "45.0431",
            "2. high": "45.0909",
            "3. low": "44.9899",
            "4. close": "45.0856",
            "5. volume": "105545"
        },
        "2009-01-16 11:15:00": {
            "1. open": "45.0803",
            "2. high": "45.1016",
            "3. low": "44.9899",
            "4. close": "45.0325",
            "5. volume": "75619"
        },
        "2009-01-16 11:10:00": {
            "1. open": "45.0537",
            "2. high": "45.1335",
            "3. low": "45.0165",
            "4. close": "45.0856",
            "5. volume": "129286"
        },
        "2009-01-16 11:05:00": {
            "1. open": "45.1494",
            "2. high": "45.1601",
            "3. low": "45.0484",
            "4. close": "45.0644",
            "5. volume": "157848"
        },
        "2009-01-16 11:00:00": {
            "1. open": "45.1441",
            "2. high": "45.1707",
            "3. low": "45.0963",
            "4. close": "45.1494",
            "5. volume": "76514"
        },
        "2009-01-16 10:55:00": {
            "1. open": "45.1335",
            "2. high": "45.2026",
            "3. low": "45.0909",
            "4. close": "45.1494",
            "5. volume": "53889"
        },
        "2009-01-16 10:50:00": {
            "1. open": "45.1707",
            "2. high": "45.2239",
            "3. low": "45.0271",
            "4. close": "45.1548",
            "5. volume": "98037"
        },
        "2009-01-16 10:45:00": {
            "1. open": "45.1494",
            "2. high": "45.2345",
            "3. low": "45.0803",
            "4. close": "45.1707",
            "5. volume": "115503"
        },
        "2009-01-16 10:40:00": {
            "1. open": "45.1707",
            "2. high": "45.1813",
            "3. low": "45.0590",
            "4. close": "45.1548",
            "5. volume": "99141"
        },
        "2009-01-16 10:35:00": {
            "1. open": "45.1654",
            "2. high": "45.2505",
            "3. low": "45.0590",
            "4. close": "45.1654",
            "5. volume": "124261"
        },
        "2009-01-16 10:30:00": {
            "1. open": "45.1441",
            "2. high": "45.1654",
            "3. low": "45.0697",
            "4. close": "45.1654",
            "5. volume": "115387"
        },
        "2009-01-16 10:25:00": {
            "1. open": "45.0963",
            "2. high": "45.2505",
            "3. low": "45.0909",
            "4. close": "45.1441",
            "5. volume": "73155"
        },
        "2009-01-16 10:20:00": {
            "1. open": "45.0644",
            "2. high": "45.1175",
            "3. low": "44.9899",
            "4. close": "45.0963",
            "5. volume": "235192"
        },
        "2009-01-16 10:15:00": {
            "1. open": "45.1228",
            "2. high": "45.1601",
            "3. low": "45.0644",
            "4. close": "45.0803",
            "5. volume": "166470"
        },
        "2009-01-16 10:10:00": {
            "1. open": "45.1654",
            "2. high": "45.2079",
            "3. low": "45.0963",
            "4. close": "45.1016",
            "5. volume": "133808"
        },
        "2009-01-16 10:05:00": {
            "1. open": "45.2026",
            "2. high": "45.3036",
            "3. low": "45.1618",
            "4. close": "45.1707",
            "5. volume": "130437"
        },
        "2009-01-16 10:00:00": {
            "1. open": "45.1707",
            "2. high": "45.3143",
            "3. low": "45.1388",
            "4. close": "45.1973",
            "5. volume": "124999"
        },
        "2009-01-16 09:55:00": {
            "1. open": "45.1760",
            "2. high": "45.1973",
            "3. low": "45.1016",
            "4. close": "45.1707",
            "5. volume": "90359"
        },
        "2009-01-16 09:50:00": {
            "1. open": "45.1548",
            "2. high": "45.2558",
            "3. low": "45.1282",
            "4. close": "45.1494",
            "5. volume": "205980"
        },
        "2009-01-16 09:45:00": {
            "1. open": "45.4366",
            "2. high": "45.4632",
            "3. low": "45.1175",
            "4. close": "45.1601",
            "5. volume": "173103"
        },
        "2009-01-16 09:40:00": {
            "1. open": "45.2451",
            "2. high": "45.4153",
            "3. low": "45.2292",
            "4. close": "45.4153",
            "5. volume": "173821"
        },
        "2009-01-16 09:35:00": {
            "1. open": "45.3196",
            "2. high": "45.3302",
            "3. low": "45.2079",
            "4. close": "45.2451",
            "5. volume": "279763"
        },
        "2009-01-16 09:30:00": {
            "1. open": "44.9899",
            "2. high": "45.5908",
            "3. low": "44.9527",
            "4. close": "45.3090",
            "5. volume": "1232206"
        },
        "2009-01-16 09:25:00": {
            "1. open": "45.1867",
            "2. high": "45.1867",
            "3. low": "45.0484",
            "4. close": "45.0484",
            "5. volume": "209"
        },
        "2009-01-16 09:20:00": {
            "1. open": "45.1867",
            "2. high": "45.1973",
            "3. low": "45.1867",
            "4. close": "45.1973",
            "5. volume": "1046"
        },
        "2009-01-16 09:15:00": {
            "1. open": "45.1867",
            "2. high": "45.1920",
            "3. low": "45.1867",
            "4. close": "45.1920",
            "5. volume": "209"
        },
        "2009-01-16 09:10:00": {
            "1. open": "45.1867",
            "2. high": "45.1973",
            "3. low": "45.1867",
            "4. close": "45.1973",
            "5. volume": "209"
        },
        "2009-01-16 08:55:00": {
            "1. open": "45.1973",
            "2. high": "45.1973",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "104"
        },
        "2009-01-16 08:50:00": {
            "1. open": "45.1175",
            "2. high": "45.1973",
            "3. low": "45.1175",
            "4. close": "45.1228",
            "5. volume": "418"
        },
        "2009-01-16 08:45:00": {
            "1. open": "45.1175",
            "2. high": "45.1175",
            "3. low": "45.1175",
            "4. close": "45.1175",
            "5. volume": "104"
        },
        "2009-01-16 08:20:00": {
            "1. open": "45.1973",
            "2. high": "45.1973",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "523"
        },
        "2009-01-16 08:15:00": {
            "1. open": "45.2983",
            "2. high": "45.3036",
            "3. low": "45.2770",
            "4. close": "45.2770",
            "5. volume": "5674"
        },
        "2009-01-16 08:10:00": {
            "1. open": "45.2770",
            "2. high": "45.2770",
            "3. low": "45.2770",
            "4. close": "45.2770",
            "5. volume": "209"
        },
        "2009-01-16 08:05:00": {
            "1. open": "45.2983",
            "2. high": "45.2983",
            "3. low": "45.2505",
            "4. close": "45.2930",
            "5. volume": "2826"
        },
        "2009-01-16 07:45:00": {
            "1. open": "45.1175",
            "2. high": "45.1175",
            "3. low": "45.1175",
            "4. close": "45.1175",
            "5. volume": "209"
        },
        "2009-01-16 07:40:00": {
            "1. open": "45.1175",
            "2. high": "45.1175",
            "3. low": "45.1175",
            "4. close": "45.1175",
            "5. volume": "313"
        },
        "2009-01-16 07:25:00": {
            "1. open": "44.9048",
            "2. high": "44.9048",
            "3. low": "44.8623",
            "4. close": "44.8623",
            "5. volume": "364"
        },
        "2009-01-16 07:20:00": {
            "1. open": "44.9580",
            "2. high": "44.9580",
            "3. low": "44.9580",
            "4. close": "44.9580",
            "5. volume": "313"
        },
        "2009-01-15 18:35:00": {
            "1. open": "44.9580",
            "2. high": "44.9580",
            "3. low": "44.9580",
            "4. close": "44.9580",
            "5. volume": "418"
        },
        "2009-01-15 18:05:00": {
            "1. open": "44.9580",
            "2. high": "44.9580",
            "3. low": "44.9580",
            "4. close": "44.9580",
            "5. volume": "104"
        },
        "2009-01-15 17:50:00": {
            "1. open": "44.8729",
            "2. high": "44.8729",
            "3. low": "44.8729",
            "4. close": "44.8729",
            "5. volume": "313"
        },
        "2009-01-15 17:30:00": {
            "1. open": "44.7294",
            "2. high": "44.7294",
            "3. low": "44.7294",
            "4. close": "44.7294",
            "5. volume": "14256"
        },
        "2009-01-15 17:05:00": {
            "1. open": "44.2669",
            "2. high": "44.6390",
            "3. low": "44.2669",
            "4. close": "44.6177",
            "5. volume": "3477"
        },
        "2009-01-15 16:40:00": {
            "1. open": "44.7294",
            "2. high": "44.7294",
            "3. low": "44.7294",
            "4. close": "44.7294",
            "5. volume": "15500"
        },
        "2009-01-15 16:20:00": {
            "1. open": "44.7294",
            "2. high": "44.7294",
            "3. low": "44.7294",
            "4. close": "44.7294",
            "5. volume": "10072"
        },
        "2009-01-15 16:15:00": {
            "1. open": "44.6709",
            "2. high": "44.7294",
            "3. low": "44.6709",
            "4. close": "44.7294",
            "5. volume": "7802"
        },
        "2009-01-15 16:10:00": {
            "1. open": "44.5374",
            "2. high": "44.7294",
            "3. low": "44.4462",
            "4. close": "44.4462",
            "5. volume": "2011"
        },
        "2009-01-15 16:05:00": {
            "1. open": "44.8517",
            "2. high": "44.8517",
            "3. low": "44.8517",
            "4. close": "44.8517",
            "5. volume": "104"
        },
        "2009-01-15 16:00:00": {
            "1. open": "44.7932",
            "2. high": "44.7932",
            "3. low": "44.7294",
            "4. close": "44.7294",
            "5. volume": "2011981"
        },
        "2009-01-15 15:55:00": {
            "1. open": "44.7719",
            "2. high": "44.8144",
            "3. low": "44.5964",
            "4. close": "44.7666",
            "5. volume": "495103"
        },
        "2009-01-15 15:50:00": {
            "1. open": "44.4263",
            "2. high": "44.8198",
            "3. low": "44.4050",
            "4. close": "44.7719",
            "5. volume": "369164"
        },
        "2009-01-15 15:45:00": {
            "1. open": "44.3572",
            "2. high": "44.5964",
            "3. low": "44.3040",
            "4. close": "44.4316",
            "5. volume": "322630"
        },
        "2009-01-15 15:40:00": {
            "1. open": "44.6124",
            "2. high": "44.6124",
            "3. low": "44.3465",
            "4. close": "44.3625",
            "5. volume": "312273"
        },
        "2009-01-15 15:35:00": {
            "1. open": "44.6975",
            "2. high": "44.7108",
            "3. low": "44.4050",
            "4. close": "44.6020",
            "5. volume": "180453"
        },
        "2009-01-15 15:30:00": {
            "1. open": "44.6337",
            "2. high": "44.6975",
            "3. low": "44.4794",
            "4. close": "44.6975",
            "5. volume": "144129"
        },
        "2009-01-15 15:25:00": {
            "1. open": "44.7772",
            "2. high": "44.7825",
            "3. low": "44.6124",
            "4. close": "44.6337",
            "5. volume": "159368"
        },
        "2009-01-15 15:20:00": {
            "1. open": "45.0325",
            "2. high": "45.1069",
            "3. low": "44.7613",
            "4. close": "44.7666",
            "5. volume": "146732"
        },
        "2009-01-15 15:15:00": {
            "1. open": "44.8623",
            "2. high": "45.0590",
            "3. low": "44.8623",
            "4. close": "45.0537",
            "5. volume": "146729"
        },
        "2009-01-15 15:10:00": {
            "1. open": "44.6709",
            "2. high": "44.8729",
            "3. low": "44.5752",
            "4. close": "44.8676",
            "5. volume": "118420"
        },
        "2009-01-15 15:05:00": {
            "1. open": "44.6337",
            "2. high": "44.6815",
            "3. low": "44.5486",
            "4. close": "44.6709",
            "5. volume": "107922"
        },
        "2009-01-15 15:00:00": {
            "1. open": "44.6602",
            "2. high": "44.7453",
            "3. low": "44.5911",
            "4. close": "44.6390",
            "5. volume": "153978"
        },
        "2009-01-15 14:55:00": {
            "1. open": "44.7081",
            "2. high": "44.7506",
            "3. low": "44.5858",
            "4. close": "44.6762",
            "5. volume": "202440"
        },
        "2009-01-15 14:50:00": {
            "1. open": "44.9367",
            "2. high": "45.0378",
            "3. low": "44.6602",
            "4. close": "44.7081",
            "5. volume": "181096"
        },
        "2009-01-15 14:45:00": {
            "1. open": "44.7453",
            "2. high": "45.0218",
            "3. low": "44.7453",
            "4. close": "44.9367",
            "5. volume": "163278"
        },
        "2009-01-15 14:40:00": {
            "1. open": "44.7081",
            "2. high": "44.8352",
            "3. low": "44.6230",
            "4. close": "44.7506",
            "5. volume": "103084"
        },
        "2009-01-15 14:35:00": {
            "1. open": "44.5858",
            "2. high": "44.7081",
            "3. low": "44.4369",
            "4. close": "44.7081",
            "5. volume": "166374"
        },
        "2009-01-15 14:30:00": {
            "1. open": "44.5326",
            "2. high": "44.6921",
            "3. low": "44.4635",
            "4. close": "44.5858",
            "5. volume": "134973"
        },
        "2009-01-15 14:25:00": {
            "1. open": "44.2668",
            "2. high": "44.6071",
            "3. low": "44.2295",
            "4. close": "44.5273",
            "5. volume": "147681"
        },
        "2009-01-15 14:20:00": {
            "1. open": "44.3678",
            "2. high": "44.5060",
            "3. low": "44.2668",
            "4. close": "44.2721",
            "5. volume": "145858"
        },
        "2009-01-15 14:15:00": {
            "1. open": "44.1710",
            "2. high": "44.5379",
            "3. low": "44.1631",
            "4. close": "44.3572",
            "5. volume": "137194"
        },
        "2009-01-15 14:10:00": {
            "1. open": "44.3824",
            "2. high": "44.5220",
            "3. low": "44.1232",
            "4. close": "44.1604",
            "5. volume": "233409"
        },
        "2009-01-15 14:05:00": {
            "1. open": "44.3997",
            "2. high": "44.6762",
            "3. low": "44.3199",
            "4. close": "44.4369",
            "5. volume": "177437"
        },
        "2009-01-15 14:00:00": {
            "1. open": "44.4475",
            "2. high": "44.5326",
            "3. low": "44.3040",
            "4. close": "44.3997",
            "5. volume": "116797"
        },
        "2009-01-15 13:55:00": {
            "1. open": "44.3306",
            "2. high": "44.5433",
            "3. low": "44.1338",
            "4. close": "44.4316",
            "5. volume": "240887"
        },
        "2009-01-15 13:50:00": {
            "1. open": "44.0541",
            "2. high": "44.3306",
            "3. low": "44.0275",
            "4. close": "44.3093",
            "5. volume": "156137"
        },
        "2009-01-15 13:45:00": {
            "1. open": "44.0487",
            "2. high": "44.0753",
            "3. low": "43.9158",
            "4. close": "44.0487",
            "5. volume": "95359"
        },
        "2009-01-15 13:40:00": {
            "1. open": "44.0753",
            "2. high": "44.1179",
            "3. low": "43.8680",
            "4. close": "44.0487",
            "5. volume": "139996"
        },
        "2009-01-15 13:35:00": {
            "1. open": "43.9956",
            "2. high": "44.1657",
            "3. low": "43.9105",
            "4. close": "44.1019",
            "5. volume": "129091"
        },
        "2009-01-15 13:30:00": {
            "1. open": "43.9105",
            "2. high": "44.0222",
            "3. low": "43.8892",
            "4. close": "43.9956",
            "5. volume": "93915"
        },
        "2009-01-15 13:25:00": {
            "1. open": "43.8414",
            "2. high": "43.9690",
            "3. low": "43.8201",
            "4. close": "43.9211",
            "5. volume": "108312"
        },
        "2009-01-15 13:20:00": {
            "1. open": "43.8467",
            "2. high": "43.9158",
            "3. low": "43.7382",
            "4. close": "43.8573",
            "5. volume": "66595"
        },
        "2009-01-15 13:15:00": {
            "1. open": "43.8041",
            "2. high": "43.9530",
            "3. low": "43.7616",
            "4. close": "43.8520",
            "5. volume": "75368"
        },
        "2009-01-15 13:10:00": {
            "1. open": "43.9318",
            "2. high": "44.0381",
            "3. low": "43.7510",
            "4. close": "43.8148",
            "5. volume": "109364"
        },
        "2009-01-15 13:05:00": {
            "1. open": "43.9956",
            "2. high": "44.0860",
            "3. low": "43.8999",
            "4. close": "43.9477",
            "5. volume": "55491"
        },
        "2009-01-15 13:00:00": {
            "1. open": "43.9105",
            "2. high": "43.9849",
            "3. low": "43.9105",
            "4. close": "43.9849",
            "5. volume": "54603"
        },
        "2009-01-15 12:55:00": {
            "1. open": "44.0115",
            "2. high": "44.0115",
            "3. low": "43.8573",
            "4. close": "43.9105",
            "5. volume": "60800"
        },
        "2009-01-15 12:50:00": {
            "1. open": "44.0168",
            "2. high": "44.0753",
            "3. low": "43.9796",
            "4. close": "44.0009",
            "5. volume": "71261"
        },
        "2009-01-15 12:45:00": {
            "1. open": "43.9477",
            "2. high": "44.0168",
            "3. low": "43.8733",
            "4. close": "44.0089",
            "5. volume": "57569"
        },
        "2009-01-15 12:40:00": {
            "1. open": "43.8733",
            "2. high": "43.9743",
            "3. low": "43.8680",
            "4. close": "43.9477",
            "5. volume": "45917"
        },
        "2009-01-15 12:35:00": {
            "1. open": "43.9264",
            "2. high": "43.9796",
            "3. low": "43.8573",
            "4. close": "43.8733",
            "5. volume": "54622"
        },
        "2009-01-15 12:30:00": {
            "1. open": "44.0115",
            "2. high": "44.0115",
            "3. low": "43.9105",
            "4. close": "43.9264",
            "5. volume": "90255"
        },
        "2009-01-15 12:25:00": {
            "1. open": "43.9903",
            "2. high": "44.0275",
            "3. low": "43.9690",
            "4. close": "44.0062",
            "5. volume": "55168"
        },
        "2009-01-15 12:20:00": {
            "1. open": "44.0009",
            "2. high": "44.0328",
            "3. low": "43.9690",
            "4. close": "44.0009",
            "5. volume": "45234"
        },
        "2009-01-15 12:15:00": {
            "1. open": "44.0647",
            "2. high": "44.1072",
            "3. low": "43.9956",
            "4. close": "44.0222",
            "5. volume": "88188"
        },
        "2009-01-15 12:10:00": {
            "1. open": "43.9903",
            "2. high": "44.1338",
            "3. low": "43.9477",
            "4. close": "44.0806",
            "5. volume": "53001"
        },
        "2009-01-15 12:05:00": {
            "1. open": "44.0806",
            "2. high": "44.0806",
            "3. low": "43.9158",
            "4. close": "43.9956",
            "5. volume": "93570"
        },
        "2009-01-15 12:00:00": {
            "1. open": "44.1285",
            "2. high": "44.2349",
            "3. low": "44.0806",
            "4. close": "44.0965",
            "5. volume": "62078"
        },
        "2009-01-15 11:55:00": {
            "1. open": "44.1551",
            "2. high": "44.2136",
            "3. low": "44.1126",
            "4. close": "44.1391",
            "5. volume": "73610"
        },
        "2009-01-15 11:50:00": {
            "1. open": "43.9903",
            "2. high": "44.1519",
            "3. low": "43.9849",
            "4. close": "44.1365",
            "5. volume": "67422"
        },
        "2009-01-15 11:45:00": {
            "1. open": "44.0647",
            "2. high": "44.0700",
            "3. low": "43.9743",
            "4. close": "43.9903",
            "5. volume": "70805"
        },
        "2009-01-15 11:40:00": {
            "1. open": "44.1817",
            "2. high": "44.2189",
            "3. low": "44.0275",
            "4. close": "44.0541",
            "5. volume": "54318"
        },
        "2009-01-15 11:35:00": {
            "1. open": "44.3731",
            "2. high": "44.3731",
            "3. low": "44.1817",
            "4. close": "44.1976",
            "5. volume": "73348"
        },
        "2009-01-15 11:30:00": {
            "1. open": "44.2987",
            "2. high": "44.3837",
            "3. low": "44.2721",
            "4. close": "44.3678",
            "5. volume": "49195"
        },
        "2009-01-15 11:25:00": {
            "1. open": "44.2774",
            "2. high": "44.3572",
            "3. low": "44.2508",
            "4. close": "44.3146",
            "5. volume": "50224"
        },
        "2009-01-15 11:20:00": {
            "1. open": "44.1445",
            "2. high": "44.2774",
            "3. low": "44.1179",
            "4. close": "44.2721",
            "5. volume": "105387"
        },
        "2009-01-15 11:15:00": {
            "1. open": "44.2774",
            "2. high": "44.3199",
            "3. low": "44.1338",
            "4. close": "44.1604",
            "5. volume": "60337"
        },
        "2009-01-15 11:10:00": {
            "1. open": "44.2933",
            "2. high": "44.3146",
            "3. low": "44.2614",
            "4. close": "44.2774",
            "5. volume": "29584"
        },
        "2009-01-15 11:05:00": {
            "1. open": "44.1976",
            "2. high": "44.3146",
            "3. low": "44.1976",
            "4. close": "44.2933",
            "5. volume": "77784"
        },
        "2009-01-15 11:00:00": {
            "1. open": "44.1923",
            "2. high": "44.2349",
            "3. low": "44.0913",
            "4. close": "44.2029",
            "5. volume": "78100"
        },
        "2009-01-15 10:55:00": {
            "1. open": "44.3412",
            "2. high": "44.3837",
            "3. low": "44.1232",
            "4. close": "44.1923",
            "5. volume": "85573"
        },
        "2009-01-15 10:50:00": {
            "1. open": "44.2668",
            "2. high": "44.3731",
            "3. low": "44.2561",
            "4. close": "44.3199",
            "5. volume": "78230"
        },
        "2009-01-15 10:45:00": {
            "1. open": "44.1710",
            "2. high": "44.2774",
            "3. low": "44.1498",
            "4. close": "44.2668",
            "5. volume": "75136"
        },
        "2009-01-15 10:40:00": {
            "1. open": "44.1126",
            "2. high": "44.2083",
            "3. low": "44.0913",
            "4. close": "44.1764",
            "5. volume": "81809"
        },
        "2009-01-15 10:35:00": {
            "1. open": "44.2721",
            "2. high": "44.2933",
            "3. low": "43.9637",
            "4. close": "44.1072",
            "5. volume": "116016"
        },
        "2009-01-15 10:30:00": {
            "1. open": "44.0860",
            "2. high": "44.3252",
            "3. low": "44.0009",
            "4. close": "44.2721",
            "5. volume": "135591"
        },
        "2009-01-15 10:25:00": {
            "1. open": "44.0753",
            "2. high": "44.1338",
            "3. low": "43.9371",
            "4. close": "44.1072",
            "5. volume": "55007"
        },
        "2009-01-15 10:20:00": {
            "1. open": "43.9637",
            "2. high": "44.1338",
            "3. low": "43.8945",
            "4. close": "44.0541",
            "5. volume": "102537"
        },
        "2009-01-15 10:15:00": {
            "1. open": "44.1338",
            "2. high": "44.1498",
            "3. low": "43.8945",
            "4. close": "43.9637",
            "5. volume": "135865"
        },
        "2009-01-15 10:10:00": {
            "1. open": "44.3731",
            "2. high": "44.4475",
            "3. low": "44.0806",
            "4. close": "44.1498",
            "5. volume": "216874"
        },
        "2009-01-15 10:05:00": {
            "1. open": "44.6337",
            "2. high": "44.6443",
            "3. low": "44.3199",
            "4. close": "44.3731",
            "5. volume": "113023"
        },
        "2009-01-15 10:00:00": {
            "1. open": "44.5858",
            "2. high": "44.7134",
            "3. low": "44.4529",
            "4. close": "44.6337",
            "5. volume": "222224"
        },
        "2009-01-15 09:55:00": {
            "1. open": "44.3412",
            "2. high": "44.6017",
            "3. low": "44.3412",
            "4. close": "44.5698",
            "5. volume": "218352"
        },
        "2009-01-15 09:50:00": {
            "1. open": "44.1179",
            "2. high": "44.3731",
            "3. low": "44.1126",
            "4. close": "44.3465",
            "5. volume": "130064"
        },
        "2009-01-15 09:45:00": {
            "1. open": "44.3199",
            "2. high": "44.3359",
            "3. low": "43.9743",
            "4. close": "44.0913",
            "5. volume": "109239"
        },
        "2009-01-15 09:40:00": {
            "1. open": "44.6656",
            "2. high": "44.6656",
            "3. low": "44.2668",
            "4. close": "44.3199",
            "5. volume": "171405"
        },
        "2009-01-15 09:35:00": {
            "1. open": "44.6815",
            "2. high": "44.6815",
            "3. low": "44.4103",
            "4. close": "44.6496",
            "5. volume": "216510"
        },
        "2009-01-15 09:30:00": {
            "1. open": "44.4582",
            "2. high": "44.7187",
            "3. low": "44.3146",
            "4. close": "44.6751",
            "5. volume": "411309"
        },
        "2009-01-15 09:25:00": {
            "1. open": "44.4050",
            "2. high": "44.4794",
            "3. low": "44.4050",
            "4. close": "44.4794",
            "5. volume": "4340"
        },
        "2009-01-15 09:20:00": {
            "1. open": "44.4635",
            "2. high": "44.4635",
            "3. low": "44.4050",
            "4. close": "44.4050",
            "5. volume": "1150"
        },
        "2009-01-15 09:15:00": {
            "1. open": "44.4103",
            "2. high": "44.4103",
            "3. low": "44.4103",
            "4. close": "44.4103",
            "5. volume": "1046"
        },
        "2009-01-15 09:10:00": {
            "1. open": "44.4529",
            "2. high": "44.4529",
            "3. low": "44.3997",
            "4. close": "44.3997",
            "5. volume": "3242"
        },
        "2009-01-15 09:05:00": {
            "1. open": "44.3997",
            "2. high": "44.3997",
            "3. low": "44.3997",
            "4. close": "44.3997",
            "5. volume": "470"
        },
        "2009-01-15 08:55:00": {
            "1. open": "44.4050",
            "2. high": "44.4422",
            "3. low": "44.4050",
            "4. close": "44.4422",
            "5. volume": "381"
        },
        "2009-01-15 08:45:00": {
            "1. open": "44.4741",
            "2. high": "44.4794",
            "3. low": "44.4741",
            "4. close": "44.4794",
            "5. volume": "3232"
        },
        "2009-01-15 08:40:00": {
            "1. open": "44.3944",
            "2. high": "44.4688",
            "3. low": "44.3944",
            "4. close": "44.4688",
            "5. volume": "968"
        },
        "2009-01-15 08:35:00": {
            "1. open": "44.3465",
            "2. high": "44.3465",
            "3. low": "44.3465",
            "4. close": "44.3465",
            "5. volume": "27196"
        },
        "2009-01-15 08:30:00": {
            "1. open": "44.3252",
            "2. high": "44.5060",
            "3. low": "44.3252",
            "4. close": "44.3997",
            "5. volume": "1359"
        },
        "2009-01-15 08:25:00": {
            "1. open": "44.2136",
            "2. high": "44.2933",
            "3. low": "44.2136",
            "4. close": "44.2933",
            "5. volume": "1374"
        },
        "2009-01-15 08:20:00": {
            "1. open": "44.0913",
            "2. high": "44.1764",
            "3. low": "44.0913",
            "4. close": "44.1764",
            "5. volume": "1516"
        },
        "2009-01-15 08:10:00": {
            "1. open": "44.0966",
            "2. high": "44.0966",
            "3. low": "44.0966",
            "4. close": "44.0966",
            "5. volume": "209"
        },
        "2009-01-15 08:05:00": {
            "1. open": "44.0806",
            "2. high": "44.0806",
            "3. low": "44.0806",
            "4. close": "44.0806",
            "5. volume": "104"
        },
        "2009-01-15 07:50:00": {
            "1. open": "43.8467",
            "2. high": "43.8467",
            "3. low": "43.8467",
            "4. close": "43.8467",
            "5. volume": "104"
        },
        "2009-01-15 07:15:00": {
            "1. open": "44.0222",
            "2. high": "44.0222",
            "3. low": "44.0222",
            "4. close": "44.0222",
            "5. volume": "104"
        },
        "2009-01-14 19:55:00": {
            "1. open": "43.8733",
            "2. high": "43.8733",
            "3. low": "43.8733",
            "4. close": "43.8733",
            "5. volume": "156"
        },
        "2009-01-14 19:45:00": {
            "1. open": "43.8733",
            "2. high": "43.8733",
            "3. low": "43.8733",
            "4. close": "43.8733",
            "5. volume": "209"
        },
        "2009-01-14 19:25:00": {
            "1. open": "43.8680",
            "2. high": "43.8680",
            "3. low": "43.8680",
            "4. close": "43.8680",
            "5. volume": "104"
        },
        "2009-01-14 18:50:00": {
            "1. open": "43.8680",
            "2. high": "43.8680",
            "3. low": "43.8680",
            "4. close": "43.8680",
            "5. volume": "104"
        },
        "2009-01-14 18:30:00": {
            "1. open": "43.8680",
            "2. high": "43.8680",
            "3. low": "43.8680",
            "4. close": "43.8680",
            "5. volume": "104"
        },
        "2009-01-14 17:15:00": {
            "1. open": "44.1466",
            "2. high": "44.1466",
            "3. low": "44.1466",
            "4. close": "44.1466",
            "5. volume": "9832"
        },
        "2009-01-14 17:00:00": {
            "1. open": "43.8786",
            "2. high": "43.8786",
            "3. low": "43.8786",
            "4. close": "43.8786",
            "5. volume": "209"
        },
        "2009-01-14 16:55:00": {
            "1. open": "44.0700",
            "2. high": "44.0700",
            "3. low": "44.0700",
            "4. close": "44.0700",
            "5. volume": "343"
        },
        "2009-01-14 16:50:00": {
            "1. open": "44.1934",
            "2. high": "44.1934",
            "3. low": "43.9211",
            "4. close": "43.9211",
            "5. volume": "1673"
        },
        "2009-01-14 16:45:00": {
            "1. open": "44.2349",
            "2. high": "44.2349",
            "3. low": "44.2349",
            "4. close": "44.2349",
            "5. volume": "21145"
        },
        "2009-01-14 16:40:00": {
            "1. open": "44.2349",
            "2. high": "44.2349",
            "3. low": "44.2349",
            "4. close": "44.2349",
            "5. volume": "2928"
        },
        "2009-01-14 16:35:00": {
            "1. open": "43.6287",
            "2. high": "43.6287",
            "3. low": "43.6287",
            "4. close": "43.6287",
            "5. volume": "481"
        },
        "2009-01-14 16:30:00": {
            "1. open": "44.2349",
            "2. high": "44.2349",
            "3. low": "44.1126",
            "4. close": "44.1126",
            "5. volume": "93127"
        },
        "2009-01-14 16:15:00": {
            "1. open": "44.2349",
            "2. high": "44.2349",
            "3. low": "44.2349",
            "4. close": "44.2349",
            "5. volume": "1820"
        },
        "2009-01-14 16:10:00": {
            "1. open": "44.0009",
            "2. high": "44.2349",
            "3. low": "44.0009",
            "4. close": "44.2349",
            "5. volume": "17609"
        },
        "2009-01-14 16:00:00": {
            "1. open": "44.2349",
            "2. high": "44.2349",
            "3. low": "44.1256",
            "4. close": "44.1256",
            "5. volume": "1015875"
        },
        "2009-01-14 15:55:00": {
            "1. open": "44.0222",
            "2. high": "44.2561",
            "3. low": "43.9743",
            "4. close": "44.2189",
            "5. volume": "464390"
        },
        "2009-01-14 15:50:00": {
            "1. open": "44.2721",
            "2. high": "44.2933",
            "3. low": "44.0275",
            "4. close": "44.0381",
            "5. volume": "329748"
        },
        "2009-01-14 15:45:00": {
            "1. open": "43.9956",
            "2. high": "44.2987",
            "3. low": "43.8839",
            "4. close": "44.2721",
            "5. volume": "291767"
        },
        "2009-01-14 15:40:00": {
            "1. open": "43.8945",
            "2. high": "44.0009",
            "3. low": "43.7669",
            "4. close": "43.9903",
            "5. volume": "304182"
        },
        "2009-01-14 15:35:00": {
            "1. open": "44.1497",
            "2. high": "44.1497",
            "3. low": "43.8733",
            "4. close": "43.8839",
            "5. volume": "161227"
        },
        "2009-01-14 15:30:00": {
            "1. open": "43.9743",
            "2. high": "44.1976",
            "3. low": "43.9424",
            "4. close": "44.1498",
            "5. volume": "138362"
        },
        "2009-01-14 15:25:00": {
            "1. open": "44.1710",
            "2. high": "44.2029",
            "3. low": "43.9796",
            "4. close": "43.9849",
            "5. volume": "128967"
        },
        "2009-01-14 15:20:00": {
            "1. open": "44.0966",
            "2. high": "44.1710",
            "3. low": "44.0647",
            "4. close": "44.1710",
            "5. volume": "113700"
        },
        "2009-01-14 15:15:00": {
            "1. open": "44.2136",
            "2. high": "44.2136",
            "3. low": "44.0116",
            "4. close": "44.1072",
            "5. volume": "180513"
        },
        "2009-01-14 15:10:00": {
            "1. open": "44.2933",
            "2. high": "44.3465",
            "3. low": "44.1657",
            "4. close": "44.2029",
            "5. volume": "135765"
        },
        "2009-01-14 15:05:00": {
            "1. open": "44.2880",
            "2. high": "44.3306",
            "3. low": "44.2561",
            "4. close": "44.3093",
            "5. volume": "184148"
        },
        "2009-01-14 15:00:00": {
            "1. open": "44.3146",
            "2. high": "44.3359",
            "3. low": "44.2721",
            "4. close": "44.2827",
            "5. volume": "200721"
        },
        "2009-01-14 14:55:00": {
            "1. open": "44.2029",
            "2. high": "44.3518",
            "3. low": "44.1710",
            "4. close": "44.3200",
            "5. volume": "98896"
        },
        "2009-01-14 14:50:00": {
            "1. open": "44.2933",
            "2. high": "44.3944",
            "3. low": "44.1923",
            "4. close": "44.2029",
            "5. volume": "90533"
        },
        "2009-01-14 14:45:00": {
            "1. open": "44.3875",
            "2. high": "44.4156",
            "3. low": "44.2668",
            "4. close": "44.2933",
            "5. volume": "70607"
        },
        "2009-01-14 14:40:00": {
            "1. open": "44.2774",
            "2. high": "44.3891",
            "3. low": "44.2242",
            "4. close": "44.3731",
            "5. volume": "60074"
        },
        "2009-01-14 14:35:00": {
            "1. open": "44.4263",
            "2. high": "44.4582",
            "3. low": "44.2827",
            "4. close": "44.2827",
            "5. volume": "87510"
        },
        "2009-01-14 14:30:00": {
            "1. open": "44.2136",
            "2. high": "44.4582",
            "3. low": "44.1976",
            "4. close": "44.4316",
            "5. volume": "139355"
        },
        "2009-01-14 14:25:00": {
            "1. open": "44.2083",
            "2. high": "44.2136",
            "3. low": "44.1338",
            "4. close": "44.2093",
            "5. volume": "65740"
        },
        "2009-01-14 14:20:00": {
            "1. open": "44.1817",
            "2. high": "44.2349",
            "3. low": "44.1445",
            "4. close": "44.2109",
            "5. volume": "61546"
        },
        "2009-01-14 14:15:00": {
            "1. open": "44.1179",
            "2. high": "44.2508",
            "3. low": "44.0966",
            "4. close": "44.1817",
            "5. volume": "105343"
        },
        "2009-01-14 14:10:00": {
            "1. open": "44.1232",
            "2. high": "44.2614",
            "3. low": "44.0434",
            "4. close": "44.1160",
            "5. volume": "96302"
        },
        "2009-01-14 14:05:00": {
            "1. open": "43.9318",
            "2. high": "44.1285",
            "3. low": "43.8892",
            "4. close": "44.1179",
            "5. volume": "80514"
        },
        "2009-01-14 14:00:00": {
            "1. open": "44.0192",
            "2. high": "44.0381",
            "3. low": "43.8786",
            "4. close": "43.9424",
            "5. volume": "67007"
        },
        "2009-01-14 13:55:00": {
            "1. open": "43.9584",
            "2. high": "44.0381",
            "3. low": "43.8945",
            "4. close": "44.0222",
            "5. volume": "38478"
        },
        "2009-01-14 13:50:00": {
            "1. open": "44.0035",
            "2. high": "44.0434",
            "3. low": "43.8892",
            "4. close": "43.9690",
            "5. volume": "44256"
        },
        "2009-01-14 13:45:00": {
            "1. open": "44.0009",
            "2. high": "44.0753",
            "3. low": "43.9530",
            "4. close": "44.0015",
            "5. volume": "47105"
        },
        "2009-01-14 13:40:00": {
            "1. open": "43.9530",
            "2. high": "44.0285",
            "3. low": "43.9264",
            "4. close": "44.0009",
            "5. volume": "28468"
        },
        "2009-01-14 13:35:00": {
            "1. open": "44.0009",
            "2. high": "44.0487",
            "3. low": "43.9158",
            "4. close": "43.9424",
            "5. volume": "60579"
        },
        "2009-01-14 13:30:00": {
            "1. open": "43.9477",
            "2. high": "44.0062",
            "3. low": "43.9105",
            "4. close": "44.0062",
            "5. volume": "32031"
        },
        "2009-01-14 13:25:00": {
            "1. open": "44.0487",
            "2. high": "44.1019",
            "3. low": "43.9264",
            "4. close": "43.9408",
            "5. volume": "59613"
        },
        "2009-01-14 13:20:00": {
            "1. open": "44.1338",
            "2. high": "44.1445",
            "3. low": "44.0222",
            "4. close": "44.0402",
            "5. volume": "38198"
        },
        "2009-01-14 13:15:00": {
            "1. open": "44.1551",
            "2. high": "44.1870",
            "3. low": "44.0913",
            "4. close": "44.1285",
            "5. volume": "66952"
        },
        "2009-01-14 13:10:00": {
            "1. open": "44.2933",
            "2. high": "44.3093",
            "3. low": "44.1445",
            "4. close": "44.1657",
            "5. volume": "66037"
        },
        "2009-01-14 13:05:00": {
            "1. open": "44.2402",
            "2. high": "44.3146",
            "3. low": "44.2295",
            "4. close": "44.2933",
            "5. volume": "58505"
        },
        "2009-01-14 13:00:00": {
            "1. open": "44.2295",
            "2. high": "44.2508",
            "3. low": "44.1870",
            "4. close": "44.2349",
            "5. volume": "45484"
        },
        "2009-01-14 12:55:00": {
            "1. open": "44.1657",
            "2. high": "44.2349",
            "3. low": "44.1445",
            "4. close": "44.2349",
            "5. volume": "39067"
        },
        "2009-01-14 12:50:00": {
            "1. open": "43.9584",
            "2. high": "44.1923",
            "3. low": "43.9424",
            "4. close": "44.1923",
            "5. volume": "40857"
        },
        "2009-01-14 12:45:00": {
            "1. open": "43.9318",
            "2. high": "44.0381",
            "3. low": "43.9158",
            "4. close": "43.9477",
            "5. volume": "46081"
        },
        "2009-01-14 12:40:00": {
            "1. open": "43.9742",
            "2. high": "43.9954",
            "3. low": "43.8999",
            "4. close": "43.9211",
            "5. volume": "42955"
        },
        "2009-01-14 12:35:00": {
            "1. open": "44.0198",
            "2. high": "44.0275",
            "3. low": "43.9211",
            "4. close": "43.9743",
            "5. volume": "69209"
        },
        "2009-01-14 12:30:00": {
            "1. open": "43.9477",
            "2. high": "44.0222",
            "3. low": "43.9052",
            "4. close": "44.0168",
            "5. volume": "44576"
        },
        "2009-01-14 12:25:00": {
            "1. open": "43.9690",
            "2. high": "43.9903",
            "3. low": "43.9158",
            "4. close": "43.9530",
            "5. volume": "76126"
        },
        "2009-01-14 12:20:00": {
            "1. open": "43.9743",
            "2. high": "44.0328",
            "3. low": "43.9530",
            "4. close": "43.9690",
            "5. volume": "48853"
        },
        "2009-01-14 12:15:00": {
            "1. open": "44.0966",
            "2. high": "44.1019",
            "3. low": "43.9477",
            "4. close": "43.9690",
            "5. volume": "42106"
        },
        "2009-01-14 12:10:00": {
            "1. open": "44.1612",
            "2. high": "44.1936",
            "3. low": "44.0647",
            "4. close": "44.1072",
            "5. volume": "42864"
        },
        "2009-01-14 12:05:00": {
            "1. open": "44.0541",
            "2. high": "44.2136",
            "3. low": "44.0009",
            "4. close": "44.1976",
            "5. volume": "51179"
        },
        "2009-01-14 12:00:00": {
            "1. open": "44.0806",
            "2. high": "44.0913",
            "3. low": "44.0275",
            "4. close": "44.0647",
            "5. volume": "44233"
        },
        "2009-01-14 11:55:00": {
            "1. open": "44.0806",
            "2. high": "44.1232",
            "3. low": "44.0115",
            "4. close": "44.0806",
            "5. volume": "56952"
        },
        "2009-01-14 11:50:00": {
            "1. open": "44.0647",
            "2. high": "44.1232",
            "3. low": "44.0594",
            "4. close": "44.0806",
            "5. volume": "68344"
        },
        "2009-01-14 11:45:00": {
            "1. open": "44.0647",
            "2. high": "44.1019",
            "3. low": "44.0062",
            "4. close": "44.0647",
            "5. volume": "82737"
        },
        "2009-01-14 11:40:00": {
            "1. open": "44.0222",
            "2. high": "44.0700",
            "3. low": "44.0009",
            "4. close": "44.0652",
            "5. volume": "75670"
        },
        "2009-01-14 11:35:00": {
            "1. open": "44.0168",
            "2. high": "44.0381",
            "3. low": "43.9637",
            "4. close": "44.0222",
            "5. volume": "81188"
        },
        "2009-01-14 11:30:00": {
            "1. open": "43.9158",
            "2. high": "44.0115",
            "3. low": "43.9052",
            "4. close": "44.0115",
            "5. volume": "45444"
        },
        "2009-01-14 11:25:00": {
            "1. open": "43.9477",
            "2. high": "44.0115",
            "3. low": "43.8999",
            "4. close": "43.9158",
            "5. volume": "45359"
        },
        "2009-01-14 11:20:00": {
            "1. open": "43.9093",
            "2. high": "44.0062",
            "3. low": "43.8839",
            "4. close": "43.9520",
            "5. volume": "74650"
        },
        "2009-01-14 11:15:00": {
            "1. open": "43.8414",
            "2. high": "43.9105",
            "3. low": "43.8148",
            "4. close": "43.9078",
            "5. volume": "84769"
        },
        "2009-01-14 11:10:00": {
            "1. open": "43.8041",
            "2. high": "43.8786",
            "3. low": "43.7669",
            "4. close": "43.8467",
            "5. volume": "113115"
        },
        "2009-01-14 11:05:00": {
            "1. open": "43.7882",
            "2. high": "43.9158",
            "3. low": "43.7616",
            "4. close": "43.8147",
            "5. volume": "113805"
        },
        "2009-01-14 11:00:00": {
            "1. open": "43.8254",
            "2. high": "43.8702",
            "3. low": "43.7350",
            "4. close": "43.7935",
            "5. volume": "144036"
        },
        "2009-01-14 10:55:00": {
            "1. open": "43.8148",
            "2. high": "43.8414",
            "3. low": "43.7616",
            "4. close": "43.8254",
            "5. volume": "166141"
        },
        "2009-01-14 10:50:00": {
            "1. open": "43.8414",
            "2. high": "43.8467",
            "3. low": "43.7297",
            "4. close": "43.8148",
            "5. volume": "114334"
        },
        "2009-01-14 10:45:00": {
            "1. open": "43.7084",
            "2. high": "43.8839",
            "3. low": "43.6606",
            "4. close": "43.8414",
            "5. volume": "143200"
        },
        "2009-01-14 10:40:00": {
            "1. open": "43.8095",
            "2. high": "43.8733",
            "3. low": "43.6659",
            "4. close": "43.7084",
            "5. volume": "173295"
        },
        "2009-01-14 10:35:00": {
            "1. open": "43.7988",
            "2. high": "43.8839",
            "3. low": "43.7191",
            "4. close": "43.8095",
            "5. volume": "138386"
        },
        "2009-01-14 10:30:00": {
            "1. open": "43.9743",
            "2. high": "43.9867",
            "3. low": "43.7829",
            "4. close": "43.8095",
            "5. volume": "169425"
        },
        "2009-01-14 10:25:00": {
            "1. open": "44.0381",
            "2. high": "44.0487",
            "3. low": "43.9530",
            "4. close": "43.9796",
            "5. volume": "81120"
        },
        "2009-01-14 10:20:00": {
            "1. open": "43.9743",
            "2. high": "44.1072",
            "3. low": "43.9530",
            "4. close": "44.0222",
            "5. volume": "172727"
        },
        "2009-01-14 10:15:00": {
            "1. open": "44.3412",
            "2. high": "44.3465",
            "3. low": "43.9530",
            "4. close": "43.9903",
            "5. volume": "267647"
        },
        "2009-01-14 10:10:00": {
            "1. open": "44.5167",
            "2. high": "44.5858",
            "3. low": "44.3359",
            "4. close": "44.3359",
            "5. volume": "156587"
        },
        "2009-01-14 10:05:00": {
            "1. open": "44.5060",
            "2. high": "44.6496",
            "3. low": "44.4741",
            "4. close": "44.5379",
            "5. volume": "141567"
        },
        "2009-01-14 10:00:00": {
            "1. open": "44.6071",
            "2. high": "44.6071",
            "3. low": "44.4741",
            "4. close": "44.5273",
            "5. volume": "242088"
        },
        "2009-01-14 09:55:00": {
            "1. open": "44.6336",
            "2. high": "44.6656",
            "3. low": "44.6017",
            "4. close": "44.6017",
            "5. volume": "105429"
        },
        "2009-01-14 09:50:00": {
            "1. open": "44.6656",
            "2. high": "44.7081",
            "3. low": "44.6017",
            "4. close": "44.6283",
            "5. volume": "173614"
        },
        "2009-01-14 09:45:00": {
            "1. open": "44.7347",
            "2. high": "44.7506",
            "3. low": "44.6177",
            "4. close": "44.6602",
            "5. volume": "197600"
        },
        "2009-01-14 09:40:00": {
            "1. open": "44.7347",
            "2. high": "44.8782",
            "3. low": "44.7081",
            "4. close": "44.7453",
            "5. volume": "155290"
        },
        "2009-01-14 09:35:00": {
            "1. open": "44.8623",
            "2. high": "44.9048",
            "3. low": "44.7081",
            "4. close": "44.7081",
            "5. volume": "124401"
        },
        "2009-01-14 09:30:00": {
            "1. open": "44.7719",
            "2. high": "45.1016",
            "3. low": "44.6762",
            "4. close": "44.8729",
            "5. volume": "187420"
        },
        "2009-01-14 09:25:00": {
            "1. open": "44.6337",
            "2. high": "44.6337",
            "3. low": "44.6337",
            "4. close": "44.6337",
            "5. volume": "4079"
        },
        "2009-01-14 09:20:00": {
            "1. open": "44.6337",
            "2. high": "44.6337",
            "3. low": "44.6337",
            "4. close": "44.6337",
            "5. volume": "209"
        },
        "2009-01-14 09:15:00": {
            "1. open": "44.5326",
            "2. high": "44.5326",
            "3. low": "44.5326",
            "4. close": "44.5326",
            "5. volume": "130"
        },
        "2009-01-14 09:10:00": {
            "1. open": "44.5964",
            "2. high": "44.5964",
            "3. low": "44.5805",
            "4. close": "44.5805",
            "5. volume": "1046"
        },
        "2009-01-14 09:05:00": {
            "1. open": "44.6656",
            "2. high": "44.6656",
            "3. low": "44.5964",
            "4. close": "44.5964",
            "5. volume": "772"
        },
        "2009-01-14 09:00:00": {
            "1. open": "44.4263",
            "2. high": "44.4263",
            "3. low": "44.4263",
            "4. close": "44.4263",
            "5. volume": "104"
        },
        "2009-01-14 08:55:00": {
            "1. open": "44.7187",
            "2. high": "44.7187",
            "3. low": "44.7187",
            "4. close": "44.7187",
            "5. volume": "1046"
        },
        "2009-01-14 08:30:00": {
            "1. open": "44.8570",
            "2. high": "44.8570",
            "3. low": "44.8517",
            "4. close": "44.8517",
            "5. volume": "209"
        },
        "2009-01-13 16:20:00": {
            "1. open": "45.3792",
            "2. high": "45.3792",
            "3. low": "45.3792",
            "4. close": "45.3792",
            "5. volume": "2092"
        },
        "2009-01-13 16:15:00": {
            "1. open": "45.3775",
            "2. high": "45.3781",
            "3. low": "45.3281",
            "4. close": "45.3781",
            "5. volume": "152889"
        },
        "2009-01-13 16:10:00": {
            "1. open": "45.3781",
            "2. high": "45.3781",
            "3. low": "45.3781",
            "4. close": "45.3781",
            "5. volume": "33462"
        },
        "2009-01-13 16:05:00": {
            "1. open": "45.3728",
            "2. high": "45.3728",
            "3. low": "45.3728",
            "4. close": "45.3728",
            "5. volume": "1149"
        },
        "2009-01-13 16:00:00": {
            "1. open": "45.3143",
            "2. high": "45.5501",
            "3. low": "45.3143",
            "4. close": "45.3302",
            "5. volume": "448296"
        },
        "2009-01-13 15:55:00": {
            "1. open": "45.3462",
            "2. high": "45.4259",
            "3. low": "45.3249",
            "4. close": "45.3302",
            "5. volume": "348575"
        },
        "2009-01-13 15:50:00": {
            "1. open": "45.4632",
            "2. high": "45.4844",
            "3. low": "45.2770",
            "4. close": "45.3409",
            "5. volume": "185018"
        },
        "2009-01-13 15:45:00": {
            "1. open": "45.4632",
            "2. high": "45.4897",
            "3. low": "45.3302",
            "4. close": "45.4632",
            "5. volume": "176539"
        },
        "2009-01-13 15:40:00": {
            "1. open": "45.4951",
            "2. high": "45.5429",
            "3. low": "45.3940",
            "4. close": "45.4632",
            "5. volume": "171268"
        },
        "2009-01-13 15:35:00": {
            "1. open": "45.3302",
            "2. high": "45.5270",
            "3. low": "45.3036",
            "4. close": "45.5004",
            "5. volume": "145460"
        },
        "2009-01-13 15:30:00": {
            "1. open": "45.3621",
            "2. high": "45.3834",
            "3. low": "45.0856",
            "4. close": "45.3302",
            "5. volume": "131104"
        },
        "2009-01-13 15:25:00": {
            "1. open": "45.3728",
            "2. high": "45.4153",
            "3. low": "45.2398",
            "4. close": "45.3568",
            "5. volume": "76284"
        },
        "2009-01-13 15:20:00": {
            "1. open": "45.2558",
            "2. high": "45.4153",
            "3. low": "45.1813",
            "4. close": "45.3621",
            "5. volume": "87988"
        },
        "2009-01-13 15:15:00": {
            "1. open": "45.2186",
            "2. high": "45.3196",
            "3. low": "45.1548",
            "4. close": "45.2451",
            "5. volume": "67536"
        },
        "2009-01-13 15:10:00": {
            "1. open": "45.1388",
            "2. high": "45.2770",
            "3. low": "45.1228",
            "4. close": "45.2186",
            "5. volume": "119146"
        },
        "2009-01-13 15:05:00": {
            "1. open": "45.3621",
            "2. high": "45.3728",
            "3. low": "45.1069",
            "4. close": "45.1441",
            "5. volume": "95832"
        },
        "2009-01-13 15:00:00": {
            "1. open": "45.4419",
            "2. high": "45.4632",
            "3. low": "45.3462",
            "4. close": "45.3621",
            "5. volume": "64282"
        },
        "2009-01-13 14:55:00": {
            "1. open": "45.5482",
            "2. high": "45.6652",
            "3. low": "45.4366",
            "4. close": "45.4592",
            "5. volume": "79759"
        },
        "2009-01-13 14:50:00": {
            "1. open": "45.5748",
            "2. high": "45.6227",
            "3. low": "45.4897",
            "4. close": "45.5482",
            "5. volume": "72337"
        },
        "2009-01-13 14:45:00": {
            "1. open": "45.3940",
            "2. high": "45.6599",
            "3. low": "45.3834",
            "4. close": "45.5908",
            "5. volume": "63043"
        },
        "2009-01-13 14:40:00": {
            "1. open": "45.4259",
            "2. high": "45.5429",
            "3. low": "45.3462",
            "4. close": "45.3834",
            "5. volume": "56401"
        },
        "2009-01-13 14:35:00": {
            "1. open": "45.3674",
            "2. high": "45.4632",
            "3. low": "45.3302",
            "4. close": "45.4047",
            "5. volume": "57184"
        },
        "2009-01-13 14:30:00": {
            "1. open": "45.1388",
            "2. high": "45.4259",
            "3. low": "45.1069",
            "4. close": "45.3728",
            "5. volume": "58370"
        },
        "2009-01-13 14:25:00": {
            "1. open": "45.2717",
            "2. high": "45.2717",
            "3. low": "45.1228",
            "4. close": "45.1508",
            "5. volume": "57253"
        },
        "2009-01-13 14:20:00": {
            "1. open": "45.3355",
            "2. high": "45.3409",
            "3. low": "45.2505",
            "4. close": "45.2770",
            "5. volume": "38946"
        },
        "2009-01-13 14:15:00": {
            "1. open": "45.3581",
            "2. high": "45.3940",
            "3. low": "45.3196",
            "4. close": "45.3409",
            "5. volume": "99067"
        },
        "2009-01-13 14:10:00": {
            "1. open": "45.2558",
            "2. high": "45.3811",
            "3. low": "45.2505",
            "4. close": "45.3568",
            "5. volume": "40122"
        },
        "2009-01-13 14:05:00": {
            "1. open": "45.3036",
            "2. high": "45.3621",
            "3. low": "45.2398",
            "4. close": "45.2505",
            "5. volume": "38807"
        },
        "2009-01-13 14:00:00": {
            "1. open": "45.2547",
            "2. high": "45.3568",
            "3. low": "45.2505",
            "4. close": "45.3036",
            "5. volume": "43907"
        },
        "2009-01-13 13:55:00": {
            "1. open": "45.3036",
            "2. high": "45.3249",
            "3. low": "45.2132",
            "4. close": "45.2611",
            "5. volume": "25622"
        },
        "2009-01-13 13:50:00": {
            "1. open": "45.2822",
            "2. high": "45.3302",
            "3. low": "45.2611",
            "4. close": "45.3036",
            "5. volume": "39017"
        },
        "2009-01-13 13:45:00": {
            "1. open": "45.3249",
            "2. high": "45.3674",
            "3. low": "45.2239",
            "4. close": "45.2717",
            "5. volume": "158232"
        },
        "2009-01-13 13:40:00": {
            "1. open": "45.4632",
            "2. high": "45.4844",
            "3. low": "45.2877",
            "4. close": "45.3143",
            "5. volume": "80605"
        },
        "2009-01-13 13:35:00": {
            "1. open": "45.4552",
            "2. high": "45.5429",
            "3. low": "45.4153",
            "4. close": "45.4525",
            "5. volume": "32649"
        },
        "2009-01-13 13:30:00": {
            "1. open": "45.4419",
            "2. high": "45.4685",
            "3. low": "45.3834",
            "4. close": "45.4685",
            "5. volume": "48685"
        },
        "2009-01-13 13:25:00": {
            "1. open": "45.4206",
            "2. high": "45.4844",
            "3. low": "45.3993",
            "4. close": "45.4419",
            "5. volume": "53325"
        },
        "2009-01-13 13:20:00": {
            "1. open": "45.5695",
            "2. high": "45.5695",
            "3. low": "45.3728",
            "4. close": "45.4126",
            "5. volume": "43630"
        },
        "2009-01-13 13:15:00": {
            "1. open": "45.5748",
            "2. high": "45.6120",
            "3. low": "45.5535",
            "4. close": "45.5695",
            "5. volume": "16370"
        },
        "2009-01-13 13:10:00": {
            "1. open": "45.5057",
            "2. high": "45.5961",
            "3. low": "45.5057",
            "4. close": "45.5748",
            "5. volume": "19835"
        },
        "2009-01-13 13:05:00": {
            "1. open": "45.4313",
            "2. high": "45.5589",
            "3. low": "45.4153",
            "4. close": "45.5216",
            "5. volume": "218111"
        },
        "2009-01-13 13:00:00": {
            "1. open": "45.4951",
            "2. high": "45.5535",
            "3. low": "45.4313",
            "4. close": "45.4366",
            "5. volume": "32481"
        },
        "2009-01-13 12:55:00": {
            "1. open": "45.5695",
            "2. high": "45.5801",
            "3. low": "45.4685",
            "4. close": "45.4951",
            "5. volume": "120202"
        },
        "2009-01-13 12:50:00": {
            "1. open": "45.5509",
            "2. high": "45.6227",
            "3. low": "45.5163",
            "4. close": "45.5695",
            "5. volume": "140113"
        },
        "2009-01-13 12:45:00": {
            "1. open": "45.6333",
            "2. high": "45.6439",
            "3. low": "45.5323",
            "4. close": "45.5589",
            "5. volume": "59658"
        },
        "2009-01-13 12:40:00": {
            "1. open": "45.6758",
            "2. high": "45.6758",
            "3. low": "45.6067",
            "4. close": "45.6439",
            "5. volume": "52199"
        },
        "2009-01-13 12:35:00": {
            "1. open": "45.7290",
            "2. high": "45.7343",
            "3. low": "45.6333",
            "4. close": "45.6652",
            "5. volume": "70738"
        },
        "2009-01-13 12:30:00": {
            "1. open": "45.7981",
            "2. high": "45.8141",
            "3. low": "45.7131",
            "4. close": "45.7290",
            "5. volume": "169390"
        },
        "2009-01-13 12:25:00": {
            "1. open": "45.9098",
            "2. high": "45.9364",
            "3. low": "45.7609",
            "4. close": "45.7875",
            "5. volume": "164511"
        },
        "2009-01-13 12:20:00": {
            "1. open": "45.8513",
            "2. high": "45.9204",
            "3. low": "45.8088",
            "4. close": "45.9204",
            "5. volume": "67429"
        },
        "2009-01-13 12:15:00": {
            "1. open": "45.9949",
            "2. high": "45.9949",
            "3. low": "45.8301",
            "4. close": "45.8301",
            "5. volume": "30044"
        },
        "2009-01-13 12:10:00": {
            "1. open": "45.9843",
            "2. high": "46.0427",
            "3. low": "45.8885",
            "4. close": "45.9736",
            "5. volume": "56327"
        },
        "2009-01-13 12:05:00": {
            "1. open": "45.9736",
            "2. high": "45.9949",
            "3. low": "45.9098",
            "4. close": "45.9789",
            "5. volume": "98570"
        },
        "2009-01-13 12:00:00": {
            "1. open": "45.9364",
            "2. high": "45.9949",
            "3. low": "45.7928",
            "4. close": "45.9736",
            "5. volume": "127679"
        },
        "2009-01-13 11:55:00": {
            "1. open": "45.8247",
            "2. high": "45.9736",
            "3. low": "45.7822",
            "4. close": "45.9258",
            "5. volume": "73418"
        },
        "2009-01-13 11:50:00": {
            "1. open": "45.8141",
            "2. high": "45.9204",
            "3. low": "45.8088",
            "4. close": "45.8301",
            "5. volume": "70190"
        },
        "2009-01-13 11:45:00": {
            "1. open": "45.8407",
            "2. high": "45.8620",
            "3. low": "45.7503",
            "4. close": "45.8141",
            "5. volume": "77681"
        },
        "2009-01-13 11:40:00": {
            "1. open": "45.9523",
            "2. high": "45.9736",
            "3. low": "45.8407",
            "4. close": "45.8566",
            "5. volume": "76149"
        },
        "2009-01-13 11:35:00": {
            "1. open": "45.8673",
            "2. high": "45.9949",
            "3. low": "45.8673",
            "4. close": "45.9630",
            "5. volume": "65802"
        },
        "2009-01-13 11:30:00": {
            "1. open": "45.8247",
            "2. high": "45.9630",
            "3. low": "45.7716",
            "4. close": "45.8673",
            "5. volume": "80390"
        },
        "2009-01-13 11:25:00": {
            "1. open": "45.6812",
            "2. high": "45.8513",
            "3. low": "45.6386",
            "4. close": "45.8088",
            "5. volume": "80331"
        },
        "2009-01-13 11:20:00": {
            "1. open": "45.6971",
            "2. high": "45.7290",
            "3. low": "45.6200",
            "4. close": "45.6812",
            "5. volume": "95296"
        },
        "2009-01-13 11:15:00": {
            "1. open": "45.7184",
            "2. high": "45.7397",
            "3. low": "45.6120",
            "4. close": "45.7024",
            "5. volume": "72910"
        },
        "2009-01-13 11:10:00": {
            "1. open": "45.7822",
            "2. high": "45.7973",
            "3. low": "45.6493",
            "4. close": "45.7184",
            "5. volume": "86611"
        },
        "2009-01-13 11:05:00": {
            "1. open": "45.6758",
            "2. high": "45.8407",
            "3. low": "45.6599",
            "4. close": "45.7981",
            "5. volume": "132265"
        },
        "2009-01-13 11:00:00": {
            "1. open": "45.8088",
            "2. high": "45.8194",
            "3. low": "45.6493",
            "4. close": "45.6705",
            "5. volume": "131577"
        },
        "2009-01-13 10:55:00": {
            "1. open": "45.8620",
            "2. high": "45.8832",
            "3. low": "45.7662",
            "4. close": "45.8301",
            "5. volume": "141603"
        },
        "2009-01-13 10:50:00": {
            "1. open": "45.8141",
            "2. high": "45.8673",
            "3. low": "45.7290",
            "4. close": "45.8620",
            "5. volume": "121095"
        },
        "2009-01-13 10:45:00": {
            "1. open": "45.7078",
            "2. high": "45.8726",
            "3. low": "45.7078",
            "4. close": "45.8194",
            "5. volume": "115309"
        },
        "2009-01-13 10:40:00": {
            "1. open": "45.7024",
            "2. high": "45.7981",
            "3. low": "45.6812",
            "4. close": "45.6971",
            "5. volume": "98515"
        },
        "2009-01-13 10:35:00": {
            "1. open": "45.6705",
            "2. high": "45.7450",
            "3. low": "45.5908",
            "4. close": "45.7024",
            "5. volume": "103419"
        },
        "2009-01-13 10:30:00": {
            "1. open": "45.7290",
            "2. high": "45.7503",
            "3. low": "45.6014",
            "4. close": "45.6865",
            "5. volume": "83680"
        },
        "2009-01-13 10:25:00": {
            "1. open": "45.6067",
            "2. high": "45.7503",
            "3. low": "45.5961",
            "4. close": "45.7397",
            "5. volume": "83265"
        },
        "2009-01-13 10:20:00": {
            "1. open": "45.7782",
            "2. high": "45.7822",
            "3. low": "45.5695",
            "4. close": "45.6200",
            "5. volume": "103769"
        },
        "2009-01-13 10:15:00": {
            "1. open": "45.8141",
            "2. high": "45.8620",
            "3. low": "45.7397",
            "4. close": "45.7769",
            "5. volume": "88611"
        },
        "2009-01-13 10:10:00": {
            "1. open": "45.8088",
            "2. high": "45.8620",
            "3. low": "45.7662",
            "4. close": "45.8194",
            "5. volume": "97634"
        },
        "2009-01-13 10:05:00": {
            "1. open": "45.7503",
            "2. high": "45.8673",
            "3. low": "45.6971",
            "4. close": "45.7981",
            "5. volume": "124390"
        },
        "2009-01-13 10:00:00": {
            "1. open": "45.6918",
            "2. high": "45.8141",
            "3. low": "45.6493",
            "4. close": "45.7290",
            "5. volume": "117198"
        },
        "2009-01-13 09:55:00": {
            "1. open": "45.6705",
            "2. high": "45.7290",
            "3. low": "45.6067",
            "4. close": "45.6918",
            "5. volume": "89106"
        },
        "2009-01-13 09:50:00": {
            "1. open": "45.7503",
            "2. high": "45.7556",
            "3. low": "45.4791",
            "4. close": "45.6572",
            "5. volume": "103058"
        },
        "2009-01-13 09:45:00": {
            "1. open": "45.7875",
            "2. high": "45.8620",
            "3. low": "45.7290",
            "4. close": "45.7423",
            "5. volume": "97281"
        },
        "2009-01-13 09:40:00": {
            "1. open": "45.8460",
            "2. high": "45.8726",
            "3. low": "45.6705",
            "4. close": "45.8087",
            "5. volume": "104940"
        },
        "2009-01-13 09:35:00": {
            "1. open": "45.5057",
            "2. high": "45.8939",
            "3. low": "45.4951",
            "4. close": "45.8460",
            "5. volume": "151811"
        },
        "2009-01-13 09:30:00": {
            "1. open": "45.5482",
            "2. high": "45.6918",
            "3. low": "45.2824",
            "4. close": "45.5004",
            "5. volume": "165023"
        },
        "2009-01-13 09:20:00": {
            "1. open": "45.5748",
            "2. high": "45.5748",
            "3. low": "45.5748",
            "4. close": "45.5748",
            "5. volume": "313"
        },
        "2009-01-13 09:00:00": {
            "1. open": "45.5961",
            "2. high": "45.5961",
            "3. low": "45.5961",
            "4. close": "45.5961",
            "5. volume": "451"
        },
        "2009-01-13 08:30:00": {
            "1. open": "45.6174",
            "2. high": "45.6174",
            "3. low": "45.6174",
            "4. close": "45.6174",
            "5. volume": "416"
        },
        "2009-01-13 08:25:00": {
            "1. open": "45.5057",
            "2. high": "45.5057",
            "3. low": "45.5057",
            "4. close": "45.5057",
            "5. volume": "142"
        },
        "2009-01-13 08:20:00": {
            "1. open": "45.4313",
            "2. high": "45.4313",
            "3. low": "45.4313",
            "4. close": "45.4313",
            "5. volume": "104"
        },
        "2009-01-13 08:15:00": {
            "1. open": "45.3834",
            "2. high": "45.3834",
            "3. low": "45.3834",
            "4. close": "45.3834",
            "5. volume": "104"
        },
        "2009-01-13 08:00:00": {
            "1. open": "45.5163",
            "2. high": "45.5163",
            "3. low": "45.5163",
            "4. close": "45.5163",
            "5. volume": "104"
        },
        "2009-01-13 07:45:00": {
            "1. open": "45.5163",
            "2. high": "45.5163",
            "3. low": "45.5163",
            "4. close": "45.5163",
            "5. volume": "627"
        },
        "2009-01-12 18:30:00": {
            "1. open": "45.5961",
            "2. high": "45.5961",
            "3. low": "45.5961",
            "4. close": "45.5961",
            "5. volume": "104"
        },
        "2009-01-12 18:15:00": {
            "1. open": "45.6120",
            "2. high": "45.6120",
            "3. low": "45.6120",
            "4. close": "45.6120",
            "5. volume": "104"
        },
        "2009-01-12 18:05:00": {
            "1. open": "45.6120",
            "2. high": "45.6120",
            "3. low": "45.6120",
            "4. close": "45.6120",
            "5. volume": "523"
        },
        "2009-01-12 17:30:00": {
            "1. open": "45.5748",
            "2. high": "45.5748",
            "3. low": "45.5748",
            "4. close": "45.5748",
            "5. volume": "316"
        },
        "2009-01-12 17:05:00": {
            "1. open": "45.5939",
            "2. high": "45.5939",
            "3. low": "45.5939",
            "4. close": "45.5939",
            "5. volume": "85876"
        },
        "2009-01-12 16:20:00": {
            "1. open": "45.7131",
            "2. high": "45.7184",
            "3. low": "45.5748",
            "4. close": "45.5748",
            "5. volume": "128751"
        },
        "2009-01-12 16:15:00": {
            "1. open": "45.5928",
            "2. high": "45.5928",
            "3. low": "45.4746",
            "4. close": "45.4746",
            "5. volume": "627"
        },
        "2009-01-12 16:10:00": {
            "1. open": "45.5939",
            "2. high": "45.5939",
            "3. low": "45.5939",
            "4. close": "45.5939",
            "5. volume": "209"
        },
        "2009-01-12 16:05:00": {
            "1. open": "45.5748",
            "2. high": "45.5748",
            "3. low": "45.5748",
            "4. close": "45.5748",
            "5. volume": "254"
        },
        "2009-01-12 16:00:00": {
            "1. open": "45.5801",
            "2. high": "45.5801",
            "3. low": "45.5429",
            "4. close": "45.5695",
            "5. volume": "695253"
        },
        "2009-01-12 15:55:00": {
            "1. open": "45.5961",
            "2. high": "45.7078",
            "3. low": "45.5429",
            "4. close": "45.5801",
            "5. volume": "508485"
        },
        "2009-01-12 15:50:00": {
            "1. open": "45.4632",
            "2. high": "45.6227",
            "3. low": "45.4419",
            "4. close": "45.5908",
            "5. volume": "258639"
        },
        "2009-01-12 15:45:00": {
            "1. open": "45.3781",
            "2. high": "45.5110",
            "3. low": "45.3090",
            "4. close": "45.4632",
            "5. volume": "184716"
        },
        "2009-01-12 15:40:00": {
            "1. open": "45.3355",
            "2. high": "45.3834",
            "3. low": "45.2398",
            "4. close": "45.3781",
            "5. volume": "126852"
        },
        "2009-01-12 15:35:00": {
            "1. open": "45.2983",
            "2. high": "45.3728",
            "3. low": "45.2505",
            "4. close": "45.3462",
            "5. volume": "93180"
        },
        "2009-01-12 15:30:00": {
            "1. open": "45.4206",
            "2. high": "45.5110",
            "3. low": "45.2983",
            "4. close": "45.2983",
            "5. volume": "131842"
        },
        "2009-01-12 15:25:00": {
            "1. open": "45.4791",
            "2. high": "45.5216",
            "3. low": "45.3887",
            "4. close": "45.4259",
            "5. volume": "86392"
        },
        "2009-01-12 15:20:00": {
            "1. open": "45.4100",
            "2. high": "45.5323",
            "3. low": "45.3728",
            "4. close": "45.4762",
            "5. volume": "82547"
        },
        "2009-01-12 15:15:00": {
            "1. open": "45.3834",
            "2. high": "45.5376",
            "3. low": "45.3355",
            "4. close": "45.4081",
            "5. volume": "69057"
        },
        "2009-01-12 15:10:00": {
            "1. open": "45.3728",
            "2. high": "45.4419",
            "3. low": "45.2983",
            "4. close": "45.3834",
            "5. volume": "59870"
        },
        "2009-01-12 15:05:00": {
            "1. open": "45.4100",
            "2. high": "45.5057",
            "3. low": "45.2770",
            "4. close": "45.3834",
            "5. volume": "83357"
        },
        "2009-01-12 15:00:00": {
            "1. open": "45.3355",
            "2. high": "45.4897",
            "3. low": "45.3090",
            "4. close": "45.3993",
            "5. volume": "63877"
        },
        "2009-01-12 14:55:00": {
            "1. open": "45.3515",
            "2. high": "45.4525",
            "3. low": "45.3036",
            "4. close": "45.3270",
            "5. volume": "70544"
        },
        "2009-01-12 14:50:00": {
            "1. open": "45.3036",
            "2. high": "45.4153",
            "3. low": "45.2717",
            "4. close": "45.3621",
            "5. volume": "54211"
        },
        "2009-01-12 14:45:00": {
            "1. open": "45.2239",
            "2. high": "45.3568",
            "3. low": "45.1973",
            "4. close": "45.3036",
            "5. volume": "65225"
        },
        "2009-01-12 14:40:00": {
            "1. open": "45.3090",
            "2. high": "45.3568",
            "3. low": "45.2079",
            "4. close": "45.2079",
            "5. volume": "55748"
        },
        "2009-01-12 14:35:00": {
            "1. open": "45.2239",
            "2. high": "45.3834",
            "3. low": "45.2132",
            "4. close": "45.3090",
            "5. volume": "92586"
        },
        "2009-01-12 14:30:00": {
            "1. open": "45.3993",
            "2. high": "45.4100",
            "3. low": "45.1973",
            "4. close": "45.2186",
            "5. volume": "126992"
        },
        "2009-01-12 14:25:00": {
            "1. open": "45.4791",
            "2. high": "45.4897",
            "3. low": "45.4100",
            "4. close": "45.4100",
            "5. volume": "62027"
        },
        "2009-01-12 14:20:00": {
            "1. open": "45.4472",
            "2. high": "45.4791",
            "3. low": "45.3621",
            "4. close": "45.4738",
            "5. volume": "54071"
        },
        "2009-01-12 14:15:00": {
            "1. open": "45.4100",
            "2. high": "45.5110",
            "3. low": "45.3993",
            "4. close": "45.4313",
            "5. volume": "76278"
        },
        "2009-01-12 14:10:00": {
            "1. open": "45.4525",
            "2. high": "45.4632",
            "3. low": "45.3355",
            "4. close": "45.3940",
            "5. volume": "86891"
        },
        "2009-01-12 14:05:00": {
            "1. open": "45.4206",
            "2. high": "45.4685",
            "3. low": "45.3887",
            "4. close": "45.4578",
            "5. volume": "75937"
        },
        "2009-01-12 14:00:00": {
            "1. open": "45.6652",
            "2. high": "45.6705",
            "3. low": "45.3674",
            "4. close": "45.3993",
            "5. volume": "159165"
        },
        "2009-01-12 13:55:00": {
            "1. open": "45.7237",
            "2. high": "45.7450",
            "3. low": "45.6599",
            "4. close": "45.6758",
            "5. volume": "97684"
        },
        "2009-01-12 13:50:00": {
            "1. open": "45.7397",
            "2. high": "45.8141",
            "3. low": "45.6599",
            "4. close": "45.7290",
            "5. volume": "81794"
        },
        "2009-01-12 13:45:00": {
            "1. open": "45.7078",
            "2. high": "45.8088",
            "3. low": "45.6546",
            "4. close": "45.7556",
            "5. volume": "58304"
        },
        "2009-01-12 13:40:00": {
            "1. open": "45.6599",
            "2. high": "45.7237",
            "3. low": "45.6227",
            "4. close": "45.7078",
            "5. volume": "25104"
        },
        "2009-01-12 13:35:00": {
            "1. open": "45.7343",
            "2. high": "45.7397",
            "3. low": "45.6386",
            "4. close": "45.6599",
            "5. volume": "38203"
        },
        "2009-01-12 13:30:00": {
            "1. open": "45.7290",
            "2. high": "45.7450",
            "3. low": "45.6865",
            "4. close": "45.7343",
            "5. volume": "26458"
        },
        "2009-01-12 13:25:00": {
            "1. open": "45.7290",
            "2. high": "45.7981",
            "3. low": "45.7290",
            "4. close": "45.7487",
            "5. volume": "12015"
        },
        "2009-01-12 13:20:00": {
            "1. open": "45.7981",
            "2. high": "45.7981",
            "3. low": "45.6865",
            "4. close": "45.7237",
            "5. volume": "137835"
        },
        "2009-01-12 13:15:00": {
            "1. open": "45.7875",
            "2. high": "45.8194",
            "3. low": "45.7450",
            "4. close": "45.7981",
            "5. volume": "36580"
        },
        "2009-01-12 13:10:00": {
            "1. open": "45.7290",
            "2. high": "45.8301",
            "3. low": "45.7290",
            "4. close": "45.7875",
            "5. volume": "34377"
        },
        "2009-01-12 13:05:00": {
            "1. open": "45.6439",
            "2. high": "45.7397",
            "3. low": "45.6333",
            "4. close": "45.7317",
            "5. volume": "58546"
        },
        "2009-01-12 13:00:00": {
            "1. open": "45.7290",
            "2. high": "45.7397",
            "3. low": "45.6386",
            "4. close": "45.6386",
            "5. volume": "94313"
        },
        "2009-01-12 12:55:00": {
            "1. open": "45.7397",
            "2. high": "45.7556",
            "3. low": "45.6758",
            "4. close": "45.7237",
            "5. volume": "89548"
        },
        "2009-01-12 12:50:00": {
            "1. open": "45.7716",
            "2. high": "45.8088",
            "3. low": "45.7343",
            "4. close": "45.7503",
            "5. volume": "60880"
        },
        "2009-01-12 12:45:00": {
            "1. open": "45.8566",
            "2. high": "45.8620",
            "3. low": "45.7024",
            "4. close": "45.7556",
            "5. volume": "59563"
        },
        "2009-01-12 12:40:00": {
            "1. open": "45.8779",
            "2. high": "45.8939",
            "3. low": "45.8513",
            "4. close": "45.8566",
            "5. volume": "69875"
        },
        "2009-01-12 12:35:00": {
            "1. open": "45.8726",
            "2. high": "45.9311",
            "3. low": "45.8620",
            "4. close": "45.8885",
            "5. volume": "50952"
        },
        "2009-01-12 12:30:00": {
            "1. open": "45.8673",
            "2. high": "45.9258",
            "3. low": "45.8566",
            "4. close": "45.8779",
            "5. volume": "63770"
        },
        "2009-01-12 12:25:00": {
            "1. open": "45.9151",
            "2. high": "45.9470",
            "3. low": "45.8301",
            "4. close": "45.8832",
            "5. volume": "202749"
        },
        "2009-01-12 12:20:00": {
            "1. open": "45.9258",
            "2. high": "45.9417",
            "3. low": "45.8832",
            "4. close": "45.9204",
            "5. volume": "76867"
        },
        "2009-01-12 12:15:00": {
            "1. open": "45.9058",
            "2. high": "46.0481",
            "3. low": "45.8992",
            "4. close": "45.9258",
            "5. volume": "158089"
        },
        "2009-01-12 12:10:00": {
            "1. open": "45.7503",
            "2. high": "45.9258",
            "3. low": "45.7343",
            "4. close": "45.9098",
            "5. volume": "121712"
        },
        "2009-01-12 12:05:00": {
            "1. open": "45.7184",
            "2. high": "45.7556",
            "3. low": "45.7024",
            "4. close": "45.7503",
            "5. volume": "32522"
        },
        "2009-01-12 12:00:00": {
            "1. open": "45.6439",
            "2. high": "45.7397",
            "3. low": "45.6386",
            "4. close": "45.7024",
            "5. volume": "43380"
        },
        "2009-01-12 11:55:00": {
            "1. open": "45.7290",
            "2. high": "45.7343",
            "3. low": "45.5429",
            "4. close": "45.6439",
            "5. volume": "134010"
        },
        "2009-01-12 11:50:00": {
            "1. open": "45.6493",
            "2. high": "45.8138",
            "3. low": "45.6280",
            "4. close": "45.7290",
            "5. volume": "48204"
        },
        "2009-01-12 11:45:00": {
            "1. open": "45.6227",
            "2. high": "45.6758",
            "3. low": "45.6014",
            "4. close": "45.6598",
            "5. volume": "40491"
        },
        "2009-01-12 11:40:00": {
            "1. open": "45.6853",
            "2. high": "45.7184",
            "3. low": "45.6014",
            "4. close": "45.6227",
            "5. volume": "47925"
        },
        "2009-01-12 11:35:00": {
            "1. open": "45.8460",
            "2. high": "45.8460",
            "3. low": "45.6493",
            "4. close": "45.6865",
            "5. volume": "109720"
        },
        "2009-01-12 11:30:00": {
            "1. open": "45.8247",
            "2. high": "45.8513",
            "3. low": "45.7662",
            "4. close": "45.8407",
            "5. volume": "65477"
        },
        "2009-01-12 11:25:00": {
            "1. open": "45.8301",
            "2. high": "45.8885",
            "3. low": "45.7716",
            "4. close": "45.8141",
            "5. volume": "91272"
        },
        "2009-01-12 11:20:00": {
            "1. open": "45.8566",
            "2. high": "45.8566",
            "3. low": "45.7343",
            "4. close": "45.8194",
            "5. volume": "164224"
        },
        "2009-01-12 11:15:00": {
            "1. open": "45.8194",
            "2. high": "45.9258",
            "3. low": "45.7875",
            "4. close": "45.8460",
            "5. volume": "136293"
        },
        "2009-01-12 11:10:00": {
            "1. open": "45.8885",
            "2. high": "45.8939",
            "3. low": "45.7981",
            "4. close": "45.8247",
            "5. volume": "96215"
        },
        "2009-01-12 11:05:00": {
            "1. open": "45.9098",
            "2. high": "45.9258",
            "3. low": "45.8460",
            "4. close": "45.8885",
            "5. volume": "233045"
        },
        "2009-01-12 11:00:00": {
            "1. open": "45.8779",
            "2. high": "45.9364",
            "3. low": "45.8301",
            "4. close": "45.9098",
            "5. volume": "85611"
        },
        "2009-01-12 10:55:00": {
            "1. open": "45.8819",
            "2. high": "45.9045",
            "3. low": "45.8407",
            "4. close": "45.8885",
            "5. volume": "84046"
        },
        "2009-01-12 10:50:00": {
            "1. open": "45.7679",
            "2. high": "45.9045",
            "3. low": "45.7503",
            "4. close": "45.8832",
            "5. volume": "72440"
        },
        "2009-01-12 10:45:00": {
            "1. open": "45.7237",
            "2. high": "45.7928",
            "3. low": "45.6971",
            "4. close": "45.7662",
            "5. volume": "60625"
        },
        "2009-01-12 10:40:00": {
            "1. open": "45.7662",
            "2. high": "45.8513",
            "3. low": "45.6865",
            "4. close": "45.7237",
            "5. volume": "118695"
        },
        "2009-01-12 10:35:00": {
            "1. open": "45.7609",
            "2. high": "45.7981",
            "3. low": "45.7131",
            "4. close": "45.7662",
            "5. volume": "110527"
        },
        "2009-01-12 10:30:00": {
            "1. open": "45.7662",
            "2. high": "45.8247",
            "3. low": "45.7184",
            "4. close": "45.7609",
            "5. volume": "87811"
        },
        "2009-01-12 10:25:00": {
            "1. open": "45.4791",
            "2. high": "45.8035",
            "3. low": "45.4738",
            "4. close": "45.7769",
            "5. volume": "135626"
        },
        "2009-01-12 10:20:00": {
            "1. open": "45.5004",
            "2. high": "45.5908",
            "3. low": "45.4419",
            "4. close": "45.4896",
            "5. volume": "102779"
        },
        "2009-01-12 10:15:00": {
            "1. open": "45.4419",
            "2. high": "45.5482",
            "3. low": "45.4366",
            "4. close": "45.5004",
            "5. volume": "105196"
        },
        "2009-01-12 10:10:00": {
            "1. open": "45.3728",
            "2. high": "45.4632",
            "3. low": "45.3143",
            "4. close": "45.4578",
            "5. volume": "110190"
        },
        "2009-01-12 10:05:00": {
            "1. open": "45.3832",
            "2. high": "45.5110",
            "3. low": "45.3462",
            "4. close": "45.3728",
            "5. volume": "131652"
        },
        "2009-01-12 10:00:00": {
            "1. open": "45.4844",
            "2. high": "45.5057",
            "3. low": "45.2930",
            "4. close": "45.3728",
            "5. volume": "98479"
        },
        "2009-01-12 09:55:00": {
            "1. open": "45.3674",
            "2. high": "45.5057",
            "3. low": "45.3355",
            "4. close": "45.5004",
            "5. volume": "46796"
        },
        "2009-01-12 09:50:00": {
            "1. open": "45.1654",
            "2. high": "45.3993",
            "3. low": "45.1016",
            "4. close": "45.3940",
            "5. volume": "120414"
        },
        "2009-01-12 09:45:00": {
            "1. open": "45.0537",
            "2. high": "45.1654",
            "3. low": "44.9633",
            "4. close": "45.1607",
            "5. volume": "68135"
        },
        "2009-01-12 09:40:00": {
            "1. open": "45.1920",
            "2. high": "45.2345",
            "3. low": "44.9846",
            "4. close": "45.0750",
            "5. volume": "96263"
        },
        "2009-01-12 09:35:00": {
            "1. open": "45.0484",
            "2. high": "45.3728",
            "3. low": "45.0404",
            "4. close": "45.1920",
            "5. volume": "108298"
        },
        "2009-01-12 09:30:00": {
            "1. open": "44.9686",
            "2. high": "45.0750",
            "3. low": "44.8889",
            "4. close": "45.0484",
            "5. volume": "130328"
        },
        "2009-01-12 08:30:00": {
            "1. open": "44.8304",
            "2. high": "44.8304",
            "3. low": "44.8304",
            "4. close": "44.8304",
            "5. volume": "209"
        },
        "2009-01-12 08:05:00": {
            "1. open": "44.9314",
            "2. high": "44.9314",
            "3. low": "44.9314",
            "4. close": "44.9314",
            "5. volume": "313"
        },
        "2009-01-12 08:00:00": {
            "1. open": "44.9314",
            "2. high": "44.9314",
            "3. low": "44.9314",
            "4. close": "44.9314",
            "5. volume": "836"
        },
        "2009-01-09 19:50:00": {
            "1. open": "45.0112",
            "2. high": "45.0112",
            "3. low": "45.0112",
            "4. close": "45.0112",
            "5. volume": "104"
        },
        "2009-01-09 18:40:00": {
            "1. open": "45.0271",
            "2. high": "45.0271",
            "3. low": "45.0271",
            "4. close": "45.0271",
            "5. volume": "104"
        },
        "2009-01-09 18:35:00": {
            "1. open": "45.0271",
            "2. high": "45.0271",
            "3. low": "45.0271",
            "4. close": "45.0271",
            "5. volume": "104"
        },
        "2009-01-09 17:05:00": {
            "1. open": "45.0378",
            "2. high": "45.0378",
            "3. low": "45.0378",
            "4. close": "45.0378",
            "5. volume": "152"
        },
        "2009-01-09 16:55:00": {
            "1. open": "45.0378",
            "2. high": "45.0378",
            "3. low": "45.0378",
            "4. close": "45.0378",
            "5. volume": "26884"
        },
        "2009-01-09 16:35:00": {
            "1. open": "45.0378",
            "2. high": "45.0378",
            "3. low": "45.0378",
            "4. close": "45.0378",
            "5. volume": "9274"
        },
        "2009-01-09 16:30:00": {
            "1. open": "45.0378",
            "2. high": "45.0644",
            "3. low": "45.0378",
            "4. close": "45.0644",
            "5. volume": "850"
        },
        "2009-01-09 16:20:00": {
            "1. open": "45.2101",
            "2. high": "45.2101",
            "3. low": "45.0644",
            "4. close": "45.0644",
            "5. volume": "418"
        },
        "2009-01-09 16:15:00": {
            "1. open": "45.0697",
            "2. high": "45.0697",
            "3. low": "45.0697",
            "4. close": "45.0697",
            "5. volume": "416"
        },
        "2009-01-09 16:10:00": {
            "1. open": "45.0378",
            "2. high": "45.1441",
            "3. low": "45.0378",
            "4. close": "45.0856",
            "5. volume": "18194"
        },
        "2009-01-09 16:05:00": {
            "1. open": "45.1441",
            "2. high": "45.1441",
            "3. low": "45.1441",
            "4. close": "45.1441",
            "5. volume": "104"
        },
        "2009-01-09 16:00:00": {
            "1. open": "44.9952",
            "2. high": "45.0909",
            "3. low": "44.9952",
            "4. close": "45.0909",
            "5. volume": "604901"
        },
        "2009-01-09 15:55:00": {
            "1. open": "44.9740",
            "2. high": "45.1069",
            "3. low": "44.9102",
            "4. close": "44.9952",
            "5. volume": "358416"
        },
        "2009-01-09 15:50:00": {
            "1. open": "45.1548",
            "2. high": "45.2079",
            "3. low": "44.9048",
            "4. close": "44.9740",
            "5. volume": "378868"
        },
        "2009-01-09 15:45:00": {
            "1. open": "45.3196",
            "2. high": "45.3355",
            "3. low": "45.1335",
            "4. close": "45.1548",
            "5. volume": "207337"
        },
        "2009-01-09 15:40:00": {
            "1. open": "45.2239",
            "2. high": "45.3196",
            "3. low": "45.1813",
            "4. close": "45.3196",
            "5. volume": "173441"
        },
        "2009-01-09 15:35:00": {
            "1. open": "45.2132",
            "2. high": "45.2717",
            "3. low": "45.1282",
            "4. close": "45.2292",
            "5. volume": "117526"
        },
        "2009-01-09 15:30:00": {
            "1. open": "45.1441",
            "2. high": "45.2611",
            "3. low": "45.1175",
            "4. close": "45.2026",
            "5. volume": "134258"
        },
        "2009-01-09 15:25:00": {
            "1. open": "45.1840",
            "2. high": "45.1840",
            "3. low": "44.9846",
            "4. close": "45.1441",
            "5. volume": "129151"
        },
        "2009-01-09 15:20:00": {
            "1. open": "45.1441",
            "2. high": "45.2079",
            "3. low": "45.0803",
            "4. close": "45.1867",
            "5. volume": "82087"
        },
        "2009-01-09 15:15:00": {
            "1. open": "45.1760",
            "2. high": "45.1920",
            "3. low": "45.0963",
            "4. close": "45.1228",
            "5. volume": "57354"
        },
        "2009-01-09 15:10:00": {
            "1. open": "45.1973",
            "2. high": "45.2558",
            "3. low": "45.0697",
            "4. close": "45.1760",
            "5. volume": "115162"
        },
        "2009-01-09 15:05:00": {
            "1. open": "45.4578",
            "2. high": "45.4685",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "92305"
        },
        "2009-01-09 15:00:00": {
            "1. open": "45.3409",
            "2. high": "45.4844",
            "3. low": "45.3036",
            "4. close": "45.4578",
            "5. volume": "88090"
        },
        "2009-01-09 14:55:00": {
            "1. open": "45.3409",
            "2. high": "45.3674",
            "3. low": "45.3143",
            "4. close": "45.3488",
            "5. volume": "43991"
        },
        "2009-01-09 14:50:00": {
            "1. open": "45.4259",
            "2. high": "45.4259",
            "3. low": "45.3090",
            "4. close": "45.3409",
            "5. volume": "71698"
        },
        "2009-01-09 14:45:00": {
            "1. open": "45.4472",
            "2. high": "45.5589",
            "3. low": "45.4047",
            "4. close": "45.4206",
            "5. volume": "42672"
        },
        "2009-01-09 14:40:00": {
            "1. open": "45.4472",
            "2. high": "45.4632",
            "3. low": "45.3355",
            "4. close": "45.4419",
            "5. volume": "47740"
        },
        "2009-01-09 14:35:00": {
            "1. open": "45.4902",
            "2. high": "45.5057",
            "3. low": "45.3993",
            "4. close": "45.4419",
            "5. volume": "43550"
        },
        "2009-01-09 14:30:00": {
            "1. open": "45.3090",
            "2. high": "45.5323",
            "3. low": "45.3036",
            "4. close": "45.4972",
            "5. volume": "72078"
        },
        "2009-01-09 14:25:00": {
            "1. open": "45.3887",
            "2. high": "45.4313",
            "3. low": "45.2824",
            "4. close": "45.3090",
            "5. volume": "78861"
        },
        "2009-01-09 14:20:00": {
            "1. open": "45.4366",
            "2. high": "45.4897",
            "3. low": "45.3781",
            "4. close": "45.3940",
            "5. volume": "73796"
        },
        "2009-01-09 14:15:00": {
            "1. open": "45.3887",
            "2. high": "45.4897",
            "3. low": "45.3462",
            "4. close": "45.4313",
            "5. volume": "39217"
        },
        "2009-01-09 14:10:00": {
            "1. open": "45.4047",
            "2. high": "45.4047",
            "3. low": "45.3197",
            "4. close": "45.3781",
            "5. volume": "43380"
        },
        "2009-01-09 14:05:00": {
            "1. open": "45.4206",
            "2. high": "45.4632",
            "3. low": "45.3834",
            "4. close": "45.4100",
            "5. volume": "48126"
        },
        "2009-01-09 14:00:00": {
            "1. open": "45.3048",
            "2. high": "45.4259",
            "3. low": "45.3036",
            "4. close": "45.4153",
            "5. volume": "20062"
        },
        "2009-01-09 13:55:00": {
            "1. open": "45.3355",
            "2. high": "45.3568",
            "3. low": "45.2451",
            "4. close": "45.3036",
            "5. volume": "46025"
        },
        "2009-01-09 13:50:00": {
            "1. open": "45.4153",
            "2. high": "45.4153",
            "3. low": "45.3302",
            "4. close": "45.3336",
            "5. volume": "26904"
        },
        "2009-01-09 13:45:00": {
            "1. open": "45.3993",
            "2. high": "45.4578",
            "3. low": "45.3568",
            "4. close": "45.4153",
            "5. volume": "147264"
        },
        "2009-01-09 13:40:00": {
            "1. open": "45.3473",
            "2. high": "45.5004",
            "3. low": "45.3473",
            "4. close": "45.3988",
            "5. volume": "59450"
        },
        "2009-01-09 13:35:00": {
            "1. open": "45.3857",
            "2. high": "45.5057",
            "3. low": "45.3462",
            "4. close": "45.3462",
            "5. volume": "48898"
        },
        "2009-01-09 13:30:00": {
            "1. open": "45.3728",
            "2. high": "45.3887",
            "3. low": "45.2824",
            "4. close": "45.3845",
            "5. volume": "49338"
        },
        "2009-01-09 13:25:00": {
            "1. open": "45.3887",
            "2. high": "45.3940",
            "3. low": "45.3409",
            "4. close": "45.3728",
            "5. volume": "14787"
        },
        "2009-01-09 13:20:00": {
            "1. open": "45.3834",
            "2. high": "45.3940",
            "3. low": "45.3036",
            "4. close": "45.3867",
            "5. volume": "78528"
        },
        "2009-01-09 13:15:00": {
            "1. open": "45.3781",
            "2. high": "45.4206",
            "3. low": "45.3196",
            "4. close": "45.3887",
            "5. volume": "72815"
        },
        "2009-01-09 13:10:00": {
            "1. open": "45.3355",
            "2. high": "45.3993",
            "3. low": "45.3302",
            "4. close": "45.3993",
            "5. volume": "25874"
        },
        "2009-01-09 13:05:00": {
            "1. open": "45.4318",
            "2. high": "45.4318",
            "3. low": "45.3196",
            "4. close": "45.3477",
            "5. volume": "65086"
        },
        "2009-01-09 13:00:00": {
            "1. open": "45.3409",
            "2. high": "45.4632",
            "3. low": "45.3302",
            "4. close": "45.4259",
            "5. volume": "47647"
        },
        "2009-01-09 12:55:00": {
            "1. open": "45.3834",
            "2. high": "45.3834",
            "3. low": "45.3196",
            "4. close": "45.3302",
            "5. volume": "20461"
        },
        "2009-01-09 12:50:00": {
            "1. open": "45.3355",
            "2. high": "45.3834",
            "3. low": "45.3302",
            "4. close": "45.3834",
            "5. volume": "16495"
        },
        "2009-01-09 12:45:00": {
            "1. open": "45.3302",
            "2. high": "45.3674",
            "3. low": "45.3302",
            "4. close": "45.3355",
            "5. volume": "31563"
        },
        "2009-01-09 12:40:00": {
            "1. open": "45.3355",
            "2. high": "45.3568",
            "3. low": "45.3302",
            "4. close": "45.3302",
            "5. volume": "39957"
        },
        "2009-01-09 12:35:00": {
            "1. open": "45.3674",
            "2. high": "45.3993",
            "3. low": "45.3302",
            "4. close": "45.3355",
            "5. volume": "41923"
        },
        "2009-01-09 12:30:00": {
            "1. open": "45.3302",
            "2. high": "45.3781",
            "3. low": "45.3302",
            "4. close": "45.3781",
            "5. volume": "85161"
        },
        "2009-01-09 12:25:00": {
            "1. open": "45.2983",
            "2. high": "45.3834",
            "3. low": "45.2664",
            "4. close": "45.3302",
            "5. volume": "132994"
        },
        "2009-01-09 12:20:00": {
            "1. open": "45.1973",
            "2. high": "45.3249",
            "3. low": "45.1707",
            "4. close": "45.3090",
            "5. volume": "26231"
        },
        "2009-01-09 12:15:00": {
            "1. open": "45.1973",
            "2. high": "45.2611",
            "3. low": "45.1388",
            "4. close": "45.1920",
            "5. volume": "46465"
        },
        "2009-01-09 12:10:00": {
            "1. open": "45.3249",
            "2. high": "45.3515",
            "3. low": "45.1973",
            "4. close": "45.1973",
            "5. volume": "74647"
        },
        "2009-01-09 12:05:00": {
            "1. open": "45.3036",
            "2. high": "45.3781",
            "3. low": "45.2877",
            "4. close": "45.3355",
            "5. volume": "101449"
        },
        "2009-01-09 12:00:00": {
            "1. open": "45.3196",
            "2. high": "45.3302",
            "3. low": "45.2664",
            "4. close": "45.3143",
            "5. volume": "30327"
        },
        "2009-01-09 11:55:00": {
            "1. open": "45.2983",
            "2. high": "45.3302",
            "3. low": "45.2717",
            "4. close": "45.3036",
            "5. volume": "35113"
        },
        "2009-01-09 11:50:00": {
            "1. open": "45.2611",
            "2. high": "45.3090",
            "3. low": "45.1813",
            "4. close": "45.2983",
            "5. volume": "42782"
        },
        "2009-01-09 11:45:00": {
            "1. open": "45.2008",
            "2. high": "45.3302",
            "3. low": "45.1973",
            "4. close": "45.2558",
            "5. volume": "41181"
        },
        "2009-01-09 11:40:00": {
            "1. open": "45.3143",
            "2. high": "45.3260",
            "3. low": "45.1973",
            "4. close": "45.2132",
            "5. volume": "54477"
        },
        "2009-01-09 11:35:00": {
            "1. open": "45.3302",
            "2. high": "45.3302",
            "3. low": "45.2347",
            "4. close": "45.3196",
            "5. volume": "30658"
        },
        "2009-01-09 11:30:00": {
            "1. open": "45.3302",
            "2. high": "45.3302",
            "3. low": "45.2824",
            "4. close": "45.3143",
            "5. volume": "20751"
        },
        "2009-01-09 11:25:00": {
            "1. open": "45.3568",
            "2. high": "45.3674",
            "3. low": "45.2877",
            "4. close": "45.3090",
            "5. volume": "51313"
        },
        "2009-01-09 11:20:00": {
            "1. open": "45.1069",
            "2. high": "45.3608",
            "3. low": "45.1069",
            "4. close": "45.3568",
            "5. volume": "81694"
        },
        "2009-01-09 11:15:00": {
            "1. open": "45.1601",
            "2. high": "45.1707",
            "3. low": "45.0059",
            "4. close": "45.1069",
            "5. volume": "40547"
        },
        "2009-01-09 11:10:00": {
            "1. open": "45.1973",
            "2. high": "45.2119",
            "3. low": "45.0963",
            "4. close": "45.1516",
            "5. volume": "40495"
        },
        "2009-01-09 11:05:00": {
            "1. open": "45.0049",
            "2. high": "45.2292",
            "3. low": "45.0005",
            "4. close": "45.2026",
            "5. volume": "90828"
        },
        "2009-01-09 11:00:00": {
            "1. open": "44.8517",
            "2. high": "45.0271",
            "3. low": "44.8463",
            "4. close": "45.0005",
            "5. volume": "90448"
        },
        "2009-01-09 10:55:00": {
            "1. open": "44.9410",
            "2. high": "44.9410",
            "3. low": "44.7985",
            "4. close": "44.8517",
            "5. volume": "124836"
        },
        "2009-01-09 10:50:00": {
            "1. open": "45.0059",
            "2. high": "45.0059",
            "3. low": "44.8623",
            "4. close": "44.9367",
            "5. volume": "153233"
        },
        "2009-01-09 10:45:00": {
            "1. open": "44.9261",
            "2. high": "45.0271",
            "3. low": "44.8942",
            "4. close": "45.0005",
            "5. volume": "99966"
        },
        "2009-01-09 10:40:00": {
            "1. open": "44.9782",
            "2. high": "44.9793",
            "3. low": "44.8676",
            "4. close": "44.9261",
            "5. volume": "111095"
        },
        "2009-01-09 10:35:00": {
            "1. open": "44.9740",
            "2. high": "45.0218",
            "3. low": "44.8623",
            "4. close": "44.9793",
            "5. volume": "146329"
        },
        "2009-01-09 10:30:00": {
            "1. open": "44.9048",
            "2. high": "44.9580",
            "3. low": "44.8251",
            "4. close": "44.9580",
            "5. volume": "211733"
        },
        "2009-01-09 10:25:00": {
            "1. open": "45.1069",
            "2. high": "45.1335",
            "3. low": "44.9048",
            "4. close": "44.9048",
            "5. volume": "155726"
        },
        "2009-01-09 10:20:00": {
            "1. open": "44.9899",
            "2. high": "45.1441",
            "3. low": "44.9740",
            "4. close": "45.1069",
            "5. volume": "101691"
        },
        "2009-01-09 10:15:00": {
            "1. open": "45.0165",
            "2. high": "45.0325",
            "3. low": "44.9314",
            "4. close": "44.9873",
            "5. volume": "73139"
        },
        "2009-01-09 10:10:00": {
            "1. open": "45.1601",
            "2. high": "45.1654",
            "3. low": "44.9686",
            "4. close": "45.0271",
            "5. volume": "159579"
        },
        "2009-01-09 10:05:00": {
            "1. open": "45.2345",
            "2. high": "45.2345",
            "3. low": "45.1441",
            "4. close": "45.1607",
            "5. volume": "121357"
        },
        "2009-01-09 10:00:00": {
            "1. open": "45.2611",
            "2. high": "45.3568",
            "3. low": "45.2079",
            "4. close": "45.2292",
            "5. volume": "148212"
        },
        "2009-01-09 09:55:00": {
            "1. open": "45.3302",
            "2. high": "45.3409",
            "3. low": "45.1228",
            "4. close": "45.2611",
            "5. volume": "226157"
        },
        "2009-01-09 09:50:00": {
            "1. open": "45.5004",
            "2. high": "45.5323",
            "3. low": "45.3090",
            "4. close": "45.3090",
            "5. volume": "131660"
        },
        "2009-01-09 09:45:00": {
            "1. open": "45.8088",
            "2. high": "45.8141",
            "3. low": "45.4951",
            "4. close": "45.4951",
            "5. volume": "183807"
        },
        "2009-01-09 09:40:00": {
            "1. open": "45.8141",
            "2. high": "45.8407",
            "3. low": "45.7450",
            "4. close": "45.8088",
            "5. volume": "154295"
        },
        "2009-01-09 09:35:00": {
            "1. open": "45.8513",
            "2. high": "45.9151",
            "3. low": "45.7503",
            "4. close": "45.8194",
            "5. volume": "92741"
        },
        "2009-01-09 09:30:00": {
            "1. open": "46.2873",
            "2. high": "46.5266",
            "3. low": "45.8247",
            "4. close": "45.8566",
            "5. volume": "204901"
        },
        "2009-01-09 09:25:00": {
            "1. open": "46.2661",
            "2. high": "46.2661",
            "3. low": "46.2608",
            "4. close": "46.2608",
            "5. volume": "226"
        },
        "2009-01-09 09:00:00": {
            "1. open": "46.3458",
            "2. high": "46.3458",
            "3. low": "46.3458",
            "4. close": "46.3458",
            "5. volume": "180"
        },
        "2009-01-09 08:55:00": {
            "1. open": "46.4203",
            "2. high": "46.4203",
            "3. low": "46.4203",
            "4. close": "46.4203",
            "5. volume": "209"
        },
        "2009-01-09 08:35:00": {
            "1. open": "46.6064",
            "2. high": "46.6064",
            "3. low": "46.6064",
            "4. close": "46.6064",
            "5. volume": "209"
        },
        "2009-01-09 08:00:00": {
            "1. open": "46.5266",
            "2. high": "46.5266",
            "3. low": "46.5266",
            "4. close": "46.5266",
            "5. volume": "104"
        },
        "2009-01-09 07:50:00": {
            "1. open": "46.6064",
            "2. high": "46.6064",
            "3. low": "46.6064",
            "4. close": "46.6064",
            "5. volume": "104"
        },
        "2009-01-08 17:05:00": {
            "1. open": "46.4150",
            "2. high": "46.4150",
            "3. low": "46.4150",
            "4. close": "46.4150",
            "5. volume": "104"
        },
        "2009-01-08 16:30:00": {
            "1. open": "46.1698",
            "2. high": "46.1698",
            "3. low": "46.1698",
            "4. close": "46.1698",
            "5. volume": "104"
        },
        "2009-01-08 16:20:00": {
            "1. open": "46.3565",
            "2. high": "46.3565",
            "3. low": "46.3565",
            "4. close": "46.3565",
            "5. volume": "147"
        },
        "2009-01-08 16:15:00": {
            "1. open": "46.3565",
            "2. high": "46.3565",
            "3. low": "46.1569",
            "4. close": "46.1569",
            "5. volume": "2604"
        },
        "2009-01-08 16:00:00": {
            "1. open": "46.3405",
            "2. high": "46.3565",
            "3. low": "46.3405",
            "4. close": "46.3565",
            "5. volume": "327033"
        },
        "2009-01-08 15:55:00": {
            "1. open": "46.2873",
            "2. high": "46.3884",
            "3. low": "46.2873",
            "4. close": "46.3777",
            "5. volume": "232755"
        },
        "2009-01-08 15:50:00": {
            "1. open": "46.3352",
            "2. high": "46.3671",
            "3. low": "46.1544",
            "4. close": "46.2873",
            "5. volume": "202654"
        },
        "2009-01-08 15:45:00": {
            "1. open": "46.3724",
            "2. high": "46.4096",
            "3. low": "46.2448",
            "4. close": "46.3299",
            "5. volume": "229438"
        },
        "2009-01-08 15:40:00": {
            "1. open": "46.1012",
            "2. high": "46.3777",
            "3. low": "46.0959",
            "4. close": "46.3724",
            "5. volume": "293475"
        },
        "2009-01-08 15:35:00": {
            "1. open": "46.1225",
            "2. high": "46.1757",
            "3. low": "45.9949",
            "4. close": "46.1012",
            "5. volume": "137750"
        },
        "2009-01-08 15:30:00": {
            "1. open": "46.1916",
            "2. high": "46.2289",
            "3. low": "46.0693",
            "4. close": "46.1225",
            "5. volume": "149269"
        },
        "2009-01-08 15:25:00": {
            "1. open": "46.1597",
            "2. high": "46.2342",
            "3. low": "46.0853",
            "4. close": "46.1969",
            "5. volume": "74850"
        },
        "2009-01-08 15:20:00": {
            "1. open": "46.1438",
            "2. high": "46.2076",
            "3. low": "46.0215",
            "4. close": "46.1491",
            "5. volume": "101085"
        },
        "2009-01-08 15:15:00": {
            "1. open": "46.0906",
            "2. high": "46.2554",
            "3. low": "46.0853",
            "4. close": "46.1597",
            "5. volume": "61497"
        },
        "2009-01-08 15:10:00": {
            "1. open": "46.0853",
            "2. high": "46.1757",
            "3. low": "46.0534",
            "4. close": "46.1172",
            "5. volume": "49290"
        },
        "2009-01-08 15:05:00": {
            "1. open": "46.2342",
            "2. high": "46.2448",
            "3. low": "46.0800",
            "4. close": "46.0800",
            "5. volume": "50698"
        },
        "2009-01-08 15:00:00": {
            "1. open": "46.2501",
            "2. high": "46.4096",
            "3. low": "46.1969",
            "4. close": "46.2235",
            "5. volume": "56108"
        },
        "2009-01-08 14:55:00": {
            "1. open": "46.2501",
            "2. high": "46.2927",
            "3. low": "46.1863",
            "4. close": "46.2608",
            "5. volume": "35899"
        },
        "2009-01-08 14:50:00": {
            "1. open": "46.1810",
            "2. high": "46.3405",
            "3. low": "46.1757",
            "4. close": "46.2608",
            "5. volume": "107408"
        },
        "2009-01-08 14:45:00": {
            "1. open": "46.1597",
            "2. high": "46.3139",
            "3. low": "46.1385",
            "4. close": "46.1837",
            "5. volume": "84753"
        },
        "2009-01-08 14:40:00": {
            "1. open": "46.0587",
            "2. high": "46.1650",
            "3. low": "46.0002",
            "4. close": "46.1650",
            "5. volume": "52417"
        },
        "2009-01-08 14:35:00": {
            "1. open": "46.0055",
            "2. high": "46.1066",
            "3. low": "46.0055",
            "4. close": "46.0640",
            "5. volume": "26651"
        },
        "2009-01-08 14:30:00": {
            "1. open": "46.1012",
            "2. high": "46.1278",
            "3. low": "45.9098",
            "4. close": "46.0002",
            "5. volume": "70048"
        },
        "2009-01-08 14:25:00": {
            "1. open": "46.1172",
            "2. high": "46.2873",
            "3. low": "46.0959",
            "4. close": "46.1119",
            "5. volume": "45474"
        },
        "2009-01-08 14:20:00": {
            "1. open": "46.2661",
            "2. high": "46.2661",
            "3. low": "46.1012",
            "4. close": "46.1172",
            "5. volume": "58854"
        },
        "2009-01-08 14:15:00": {
            "1. open": "46.1544",
            "2. high": "46.2661",
            "3. low": "46.1544",
            "4. close": "46.2608",
            "5. volume": "80856"
        },
        "2009-01-08 14:10:00": {
            "1. open": "46.1597",
            "2. high": "46.2076",
            "3. low": "46.1385",
            "4. close": "46.1597",
            "5. volume": "55742"
        },
        "2009-01-08 14:05:00": {
            "1. open": "46.0108",
            "2. high": "46.2076",
            "3. low": "46.0108",
            "4. close": "46.1597",
            "5. volume": "86089"
        },
        "2009-01-08 14:00:00": {
            "1. open": "46.0215",
            "2. high": "46.0481",
            "3. low": "45.9789",
            "4. close": "46.0151",
            "5. volume": "49551"
        },
        "2009-01-08 13:55:00": {
            "1. open": "45.9843",
            "2. high": "46.0427",
            "3. low": "45.8939",
            "4. close": "46.0427",
            "5. volume": "40321"
        },
        "2009-01-08 13:50:00": {
            "1. open": "45.9736",
            "2. high": "46.0002",
            "3. low": "45.9258",
            "4. close": "45.9843",
            "5. volume": "24570"
        },
        "2009-01-08 13:45:00": {
            "1. open": "45.9523",
            "2. high": "46.0693",
            "3. low": "45.9204",
            "4. close": "45.9789",
            "5. volume": "36477"
        },
        "2009-01-08 13:40:00": {
            "1. open": "45.9258",
            "2. high": "45.9630",
            "3. low": "45.9045",
            "4. close": "45.9470",
            "5. volume": "26279"
        },
        "2009-01-08 13:35:00": {
            "1. open": "45.8832",
            "2. high": "45.9683",
            "3. low": "45.8673",
            "4. close": "45.9258",
            "5. volume": "28175"
        },
        "2009-01-08 13:30:00": {
            "1. open": "45.7928",
            "2. high": "45.9364",
            "3. low": "45.7662",
            "4. close": "45.8832",
            "5. volume": "30886"
        },
        "2009-01-08 13:25:00": {
            "1. open": "45.8247",
            "2. high": "45.8832",
            "3. low": "45.7822",
            "4. close": "45.8247",
            "5. volume": "46328"
        },
        "2009-01-08 13:20:00": {
            "1. open": "45.7716",
            "2. high": "45.8620",
            "3. low": "45.7290",
            "4. close": "45.8247",
            "5. volume": "48063"
        },
        "2009-01-08 13:15:00": {
            "1. open": "45.7987",
            "2. high": "45.8620",
            "3. low": "45.7450",
            "4. close": "45.7716",
            "5. volume": "28318"
        },
        "2009-01-08 13:10:00": {
            "1. open": "45.8460",
            "2. high": "45.8620",
            "3. low": "45.7397",
            "4. close": "45.7982",
            "5. volume": "37713"
        },
        "2009-01-08 13:05:00": {
            "1. open": "45.8566",
            "2. high": "45.9204",
            "3. low": "45.8407",
            "4. close": "45.8407",
            "5. volume": "30867"
        },
        "2009-01-08 13:00:00": {
            "1. open": "45.9311",
            "2. high": "45.9364",
            "3. low": "45.8407",
            "4. close": "45.8646",
            "5. volume": "32688"
        },
        "2009-01-08 12:55:00": {
            "1. open": "46.0321",
            "2. high": "46.0693",
            "3. low": "45.9098",
            "4. close": "45.9417",
            "5. volume": "57487"
        },
        "2009-01-08 12:50:00": {
            "1. open": "45.9949",
            "2. high": "46.1118",
            "3. low": "45.9843",
            "4. close": "46.0268",
            "5. volume": "65332"
        },
        "2009-01-08 12:45:00": {
            "1. open": "45.9337",
            "2. high": "45.9949",
            "3. low": "45.9151",
            "4. close": "45.9906",
            "5. volume": "57292"
        },
        "2009-01-08 12:40:00": {
            "1. open": "45.8513",
            "2. high": "45.9417",
            "3. low": "45.8194",
            "4. close": "45.9417",
            "5. volume": "40139"
        },
        "2009-01-08 12:35:00": {
            "1. open": "45.7928",
            "2. high": "45.8726",
            "3. low": "45.7928",
            "4. close": "45.8593",
            "5. volume": "28068"
        },
        "2009-01-08 12:30:00": {
            "1. open": "45.8088",
            "2. high": "45.8726",
            "3. low": "45.7556",
            "4. close": "45.7902",
            "5. volume": "32832"
        },
        "2009-01-08 12:25:00": {
            "1. open": "45.7503",
            "2. high": "45.8247",
            "3. low": "45.7343",
            "4. close": "45.8141",
            "5. volume": "42231"
        },
        "2009-01-08 12:20:00": {
            "1. open": "45.8348",
            "2. high": "45.8673",
            "3. low": "45.7450",
            "4. close": "45.7450",
            "5. volume": "38991"
        },
        "2009-01-08 12:15:00": {
            "1. open": "45.8779",
            "2. high": "45.9151",
            "3. low": "45.8035",
            "4. close": "45.8301",
            "5. volume": "41731"
        },
        "2009-01-08 12:10:00": {
            "1. open": "45.7875",
            "2. high": "45.9045",
            "3. low": "45.7184",
            "4. close": "45.8726",
            "5. volume": "108394"
        },
        "2009-01-08 12:05:00": {
            "1. open": "45.8088",
            "2. high": "45.8247",
            "3. low": "45.7503",
            "4. close": "45.7822",
            "5. volume": "56937"
        },
        "2009-01-08 12:00:00": {
            "1. open": "45.7981",
            "2. high": "45.8372",
            "3. low": "45.7450",
            "4. close": "45.8141",
            "5. volume": "66312"
        },
        "2009-01-08 11:55:00": {
            "1. open": "45.7662",
            "2. high": "45.8460",
            "3. low": "45.7343",
            "4. close": "45.7769",
            "5. volume": "71542"
        },
        "2009-01-08 11:50:00": {
            "1. open": "45.8566",
            "2. high": "45.8566",
            "3. low": "45.7343",
            "4. close": "45.7556",
            "5. volume": "93983"
        },
        "2009-01-08 11:45:00": {
            "1. open": "45.9311",
            "2. high": "45.9417",
            "3. low": "45.8247",
            "4. close": "45.8513",
            "5. volume": "72180"
        },
        "2009-01-08 11:40:00": {
            "1. open": "45.9146",
            "2. high": "45.9417",
            "3. low": "45.9045",
            "4. close": "45.9258",
            "5. volume": "65790"
        },
        "2009-01-08 11:35:00": {
            "1. open": "45.9949",
            "2. high": "46.0002",
            "3. low": "45.8885",
            "4. close": "45.8992",
            "5. volume": "90991"
        },
        "2009-01-08 11:30:00": {
            "1. open": "46.1225",
            "2. high": "46.1225",
            "3. low": "45.9577",
            "4. close": "45.9949",
            "5. volume": "77281"
        },
        "2009-01-08 11:25:00": {
            "1. open": "46.1757",
            "2. high": "46.1863",
            "3. low": "46.0800",
            "4. close": "46.1172",
            "5. volume": "57883"
        },
        "2009-01-08 11:20:00": {
            "1. open": "46.2501",
            "2. high": "46.3033",
            "3. low": "46.1599",
            "4. close": "46.1652",
            "5. volume": "46332"
        },
        "2009-01-08 11:15:00": {
            "1. open": "46.2913",
            "2. high": "46.3325",
            "3. low": "46.2076",
            "4. close": "46.2504",
            "5. volume": "56534"
        },
        "2009-01-08 11:10:00": {
            "1. open": "46.2979",
            "2. high": "46.3565",
            "3. low": "46.2501",
            "4. close": "46.2953",
            "5. volume": "84538"
        },
        "2009-01-08 11:05:00": {
            "1. open": "46.2714",
            "2. high": "46.3724",
            "3. low": "46.1969",
            "4. close": "46.2873",
            "5. volume": "77618"
        },
        "2009-01-08 11:00:00": {
            "1. open": "46.1278",
            "2. high": "46.3139",
            "3. low": "46.1225",
            "4. close": "46.2820",
            "5. volume": "68344"
        },
        "2009-01-08 10:55:00": {
            "1. open": "46.2235",
            "2. high": "46.2235",
            "3. low": "46.1012",
            "4. close": "46.1331",
            "5. volume": "62482"
        },
        "2009-01-08 10:50:00": {
            "1. open": "46.3246",
            "2. high": "46.3777",
            "3. low": "46.2076",
            "4. close": "46.2129",
            "5. volume": "50901"
        },
        "2009-01-08 10:45:00": {
            "1. open": "46.2980",
            "2. high": "46.3777",
            "3. low": "46.2554",
            "4. close": "46.3246",
            "5. volume": "95954"
        },
        "2009-01-08 10:40:00": {
            "1. open": "46.1650",
            "2. high": "46.3405",
            "3. low": "46.1438",
            "4. close": "46.2980",
            "5. volume": "132583"
        },
        "2009-01-08 10:35:00": {
            "1. open": "46.1544",
            "2. high": "46.2235",
            "3. low": "46.1119",
            "4. close": "46.1491",
            "5. volume": "113280"
        },
        "2009-01-08 10:30:00": {
            "1. open": "46.0959",
            "2. high": "46.1704",
            "3. low": "46.0746",
            "4. close": "46.1544",
            "5. volume": "78424"
        },
        "2009-01-08 10:25:00": {
            "1. open": "46.1012",
            "2. high": "46.1278",
            "3. low": "46.0374",
            "4. close": "46.0959",
            "5. volume": "137340"
        },
        "2009-01-08 10:20:00": {
            "1. open": "46.1331",
            "2. high": "46.1757",
            "3. low": "46.0481",
            "4. close": "46.0906",
            "5. volume": "136302"
        },
        "2009-01-08 10:15:00": {
            "1. open": "46.3139",
            "2. high": "46.3192",
            "3. low": "46.1385",
            "4. close": "46.1385",
            "5. volume": "78643"
        },
        "2009-01-08 10:10:00": {
            "1. open": "46.4628",
            "2. high": "46.4788",
            "3. low": "46.3033",
            "4. close": "46.3033",
            "5. volume": "347974"
        },
        "2009-01-08 10:05:00": {
            "1. open": "46.4628",
            "2. high": "46.5213",
            "3. low": "46.3777",
            "4. close": "46.4681",
            "5. volume": "595294"
        },
        "2009-01-08 10:00:00": {
            "1. open": "46.4522",
            "2. high": "46.5479",
            "3. low": "46.3990",
            "4. close": "46.4469",
            "5. volume": "448832"
        },
        "2009-01-08 09:55:00": {
            "1. open": "46.3352",
            "2. high": "46.4628",
            "3. low": "46.3139",
            "4. close": "46.4628",
            "5. volume": "77859"
        },
        "2009-01-08 09:50:00": {
            "1. open": "46.4522",
            "2. high": "46.4575",
            "3. low": "46.3139",
            "4. close": "46.3352",
            "5. volume": "84926"
        },
        "2009-01-08 09:45:00": {
            "1. open": "46.5426",
            "2. high": "46.6968",
            "3. low": "46.4256",
            "4. close": "46.4522",
            "5. volume": "130577"
        },
        "2009-01-08 09:40:00": {
            "1. open": "46.6542",
            "2. high": "46.6542",
            "3. low": "46.4788",
            "4. close": "46.5426",
            "5. volume": "142312"
        },
        "2009-01-08 09:35:00": {
            "1. open": "46.7127",
            "2. high": "46.7553",
            "3. low": "46.5532",
            "4. close": "46.6436",
            "5. volume": "67964"
        },
        "2009-01-08 09:30:00": {
            "1. open": "46.6915",
            "2. high": "46.8669",
            "3. low": "46.6596",
            "4. close": "46.7021",
            "5. volume": "127002"
        },
        "2009-01-08 09:05:00": {
            "1. open": "46.6064",
            "2. high": "46.6064",
            "3. low": "46.6064",
            "4. close": "46.6064",
            "5. volume": "130"
        },
        "2009-01-08 08:55:00": {
            "1. open": "46.7925",
            "2. high": "46.7925",
            "3. low": "46.7925",
            "4. close": "46.7925",
            "5. volume": "104"
        },
        "2009-01-08 08:50:00": {
            "1. open": "46.8722",
            "2. high": "46.8722",
            "3. low": "46.8722",
            "4. close": "46.8722",
            "5. volume": "104"
        },
        "2009-01-08 08:45:00": {
            "1. open": "46.7074",
            "2. high": "46.7925",
            "3. low": "46.7074",
            "4. close": "46.7872",
            "5. volume": "701"
        },
        "2009-01-08 08:40:00": {
            "1. open": "46.5532",
            "2. high": "46.6011",
            "3. low": "46.5532",
            "4. close": "46.6011",
            "5. volume": "564"
        },
        "2009-01-08 08:35:00": {
            "1. open": "46.4947",
            "2. high": "46.4947",
            "3. low": "46.4415",
            "4. close": "46.4469",
            "5. volume": "418"
        },
        "2009-01-08 08:25:00": {
            "1. open": "46.4150",
            "2. high": "46.4150",
            "3. low": "46.4150",
            "4. close": "46.4150",
            "5. volume": "209"
        },
        "2009-01-08 07:35:00": {
            "1. open": "46.5213",
            "2. high": "46.5213",
            "3. low": "46.5213",
            "4. close": "46.5213",
            "5. volume": "209"
        },
        "2009-01-08 07:15:00": {
            "1. open": "46.5266",
            "2. high": "46.5266",
            "3. low": "46.5266",
            "4. close": "46.5266",
            "5. volume": "209"
        },
        "2009-01-07 19:00:00": {
            "1. open": "46.6915",
            "2. high": "46.6915",
            "3. low": "46.6915",
            "4. close": "46.6915",
            "5. volume": "104"
        },
        "2009-01-07 18:55:00": {
            "1. open": "46.7925",
            "2. high": "46.8616",
            "3. low": "46.4203",
            "4. close": "46.4203",
            "5. volume": "523"
        },
        "2009-01-07 18:00:00": {
            "1. open": "46.7127",
            "2. high": "46.7127",
            "3. low": "46.7127",
            "4. close": "46.7127",
            "5. volume": "209"
        },
        "2009-01-07 17:10:00": {
            "1. open": "46.6808",
            "2. high": "46.6808",
            "3. low": "46.6808",
            "4. close": "46.6808",
            "5. volume": "201878"
        },
        "2009-01-07 17:05:00": {
            "1. open": "47.3516",
            "2. high": "47.3516",
            "3. low": "47.3516",
            "4. close": "47.3516",
            "5. volume": "569"
        },
        "2009-01-07 16:55:00": {
            "1. open": "46.6808",
            "2. high": "46.6808",
            "3. low": "46.6808",
            "4. close": "46.6808",
            "5. volume": "209"
        },
        "2009-01-07 16:50:00": {
            "1. open": "46.6861",
            "2. high": "46.6861",
            "3. low": "46.6861",
            "4. close": "46.6861",
            "5. volume": "104"
        },
        "2009-01-07 16:45:00": {
            "1. open": "46.6968",
            "2. high": "46.6968",
            "3. low": "46.6489",
            "4. close": "46.6489",
            "5. volume": "313"
        },
        "2009-01-07 16:35:00": {
            "1. open": "46.6510",
            "2. high": "46.6510",
            "3. low": "46.6510",
            "4. close": "46.6510",
            "5. volume": "104"
        },
        "2009-01-07 16:30:00": {
            "1. open": "46.6861",
            "2. high": "46.8297",
            "3. low": "46.6861",
            "4. close": "46.8297",
            "5. volume": "2282"
        },
        "2009-01-07 16:20:00": {
            "1. open": "46.6808",
            "2. high": "46.6808",
            "3. low": "46.6808",
            "4. close": "46.6808",
            "5. volume": "182847"
        },
        "2009-01-07 16:15:00": {
            "1. open": "46.7620",
            "2. high": "46.7620",
            "3. low": "46.6808",
            "4. close": "46.6808",
            "5. volume": "10075"
        },
        "2009-01-07 16:10:00": {
            "1. open": "46.6808",
            "2. high": "46.7433",
            "3. low": "46.6808",
            "4. close": "46.7433",
            "5. volume": "9751"
        },
        "2009-01-07 16:05:00": {
            "1. open": "46.6808",
            "2. high": "46.6808",
            "3. low": "46.6808",
            "4. close": "46.6808",
            "5. volume": "1009"
        },
        "2009-01-07 16:00:00": {
            "1. open": "46.7180",
            "2. high": "46.7180",
            "3. low": "46.5000",
            "4. close": "46.5000",
            "5. volume": "584530"
        },
        "2009-01-07 15:55:00": {
            "1. open": "46.4788",
            "2. high": "46.8138",
            "3. low": "46.4628",
            "4. close": "46.7180",
            "5. volume": "268390"
        },
        "2009-01-07 15:50:00": {
            "1. open": "46.5160",
            "2. high": "46.5638",
            "3. low": "46.4469",
            "4. close": "46.4841",
            "5. volume": "164078"
        },
        "2009-01-07 15:45:00": {
            "1. open": "46.5585",
            "2. high": "46.6170",
            "3. low": "46.4947",
            "4. close": "46.5107",
            "5. volume": "120436"
        },
        "2009-01-07 15:40:00": {
            "1. open": "46.4947",
            "2. high": "46.5638",
            "3. low": "46.4628",
            "4. close": "46.5638",
            "5. volume": "118986"
        },
        "2009-01-07 15:35:00": {
            "1. open": "46.6117",
            "2. high": "46.6542",
            "3. low": "46.4947",
            "4. close": "46.5160",
            "5. volume": "131916"
        },
        "2009-01-07 15:30:00": {
            "1. open": "46.5692",
            "2. high": "46.6596",
            "3. low": "46.5000",
            "4. close": "46.6117",
            "5. volume": "305324"
        },
        "2009-01-07 15:25:00": {
            "1. open": "46.5851",
            "2. high": "46.6170",
            "3. low": "46.5000",
            "4. close": "46.5532",
            "5. volume": "106864"
        },
        "2009-01-07 15:20:00": {
            "1. open": "46.5047",
            "2. high": "46.6170",
            "3. low": "46.5000",
            "4. close": "46.5957",
            "5. volume": "88180"
        },
        "2009-01-07 15:15:00": {
            "1. open": "46.5000",
            "2. high": "46.5213",
            "3. low": "46.4086",
            "4. close": "46.5107",
            "5. volume": "42357"
        },
        "2009-01-07 15:10:00": {
            "1. open": "46.4788",
            "2. high": "46.5505",
            "3. low": "46.4469",
            "4. close": "46.4894",
            "5. volume": "81807"
        },
        "2009-01-07 15:05:00": {
            "1. open": "46.6170",
            "2. high": "46.6330",
            "3. low": "46.3724",
            "4. close": "46.4575",
            "5. volume": "159505"
        },
        "2009-01-07 15:00:00": {
            "1. open": "46.6702",
            "2. high": "46.8415",
            "3. low": "46.5851",
            "4. close": "46.6117",
            "5. volume": "78751"
        },
        "2009-01-07 14:55:00": {
            "1. open": "46.7016",
            "2. high": "46.7127",
            "3. low": "46.6276",
            "4. close": "46.6808",
            "5. volume": "55604"
        },
        "2009-01-07 14:50:00": {
            "1. open": "46.6596",
            "2. high": "46.7659",
            "3. low": "46.5638",
            "4. close": "46.7021",
            "5. volume": "80322"
        },
        "2009-01-07 14:45:00": {
            "1. open": "46.7446",
            "2. high": "46.7571",
            "3. low": "46.6064",
            "4. close": "46.6548",
            "5. volume": "55684"
        },
        "2009-01-07 14:40:00": {
            "1. open": "46.7234",
            "2. high": "46.8297",
            "3. low": "46.6755",
            "4. close": "46.7499",
            "5. volume": "78996"
        },
        "2009-01-07 14:35:00": {
            "1. open": "46.6793",
            "2. high": "46.7712",
            "3. low": "46.6117",
            "4. close": "46.7287",
            "5. volume": "77877"
        },
        "2009-01-07 14:30:00": {
            "1. open": "46.6330",
            "2. high": "46.7287",
            "3. low": "46.5798",
            "4. close": "46.7021",
            "5. volume": "119734"
        },
        "2009-01-07 14:25:00": {
            "1. open": "46.7127",
            "2. high": "46.7234",
            "3. low": "46.6011",
            "4. close": "46.6330",
            "5. volume": "98603"
        },
        "2009-01-07 14:20:00": {
            "1. open": "46.7526",
            "2. high": "46.8084",
            "3. low": "46.6489",
            "4. close": "46.7032",
            "5. volume": "95242"
        },
        "2009-01-07 14:15:00": {
            "1. open": "46.8829",
            "2. high": "46.8829",
            "3. low": "46.7393",
            "4. close": "46.7553",
            "5. volume": "73376"
        },
        "2009-01-07 14:10:00": {
            "1. open": "46.7712",
            "2. high": "46.9095",
            "3. low": "46.7499",
            "4. close": "46.8935",
            "5. volume": "129815"
        },
        "2009-01-07 14:05:00": {
            "1. open": "46.7925",
            "2. high": "46.8138",
            "3. low": "46.7553",
            "4. close": "46.7712",
            "5. volume": "87520"
        },
        "2009-01-07 14:00:00": {
            "1. open": "46.8031",
            "2. high": "46.8350",
            "3. low": "46.7180",
            "4. close": "46.7978",
            "5. volume": "75708"
        },
        "2009-01-07 13:55:00": {
            "1. open": "46.8829",
            "2. high": "46.9148",
            "3. low": "46.7659",
            "4. close": "46.7925",
            "5. volume": "115765"
        },
        "2009-01-07 13:50:00": {
            "1. open": "46.9361",
            "2. high": "46.9839",
            "3. low": "46.8031",
            "4. close": "46.8882",
            "5. volume": "82833"
        },
        "2009-01-07 13:45:00": {
            "1. open": "47.0158",
            "2. high": "47.0371",
            "3. low": "46.9307",
            "4. close": "46.9414",
            "5. volume": "74058"
        },
        "2009-01-07 13:40:00": {
            "1. open": "47.1328",
            "2. high": "47.1594",
            "3. low": "46.9892",
            "4. close": "47.0158",
            "5. volume": "173640"
        },
        "2009-01-07 13:35:00": {
            "1. open": "47.1115",
            "2. high": "47.1647",
            "3. low": "47.1009",
            "4. close": "47.1328",
            "5. volume": "254597"
        },
        "2009-01-07 13:30:00": {
            "1. open": "47.1699",
            "2. high": "47.2072",
            "3. low": "47.1062",
            "4. close": "47.1115",
            "5. volume": "49193"
        },
        "2009-01-07 13:25:00": {
            "1. open": "47.0743",
            "2. high": "47.2179",
            "3. low": "46.9786",
            "4. close": "47.1753",
            "5. volume": "148366"
        },
        "2009-01-07 13:20:00": {
            "1. open": "47.0584",
            "2. high": "47.1434",
            "3. low": "47.0371",
            "4. close": "47.0849",
            "5. volume": "163913"
        },
        "2009-01-07 13:15:00": {
            "1. open": "46.9467",
            "2. high": "47.1009",
            "3. low": "46.9307",
            "4. close": "47.0557",
            "5. volume": "57497"
        },
        "2009-01-07 13:10:00": {
            "1. open": "46.9467",
            "2. high": "46.9892",
            "3. low": "46.9095",
            "4. close": "46.9520",
            "5. volume": "63148"
        },
        "2009-01-07 13:05:00": {
            "1. open": "46.9148",
            "2. high": "46.9839",
            "3. low": "46.8882",
            "4. close": "46.9467",
            "5. volume": "42290"
        },
        "2009-01-07 13:00:00": {
            "1. open": "46.8988",
            "2. high": "46.9116",
            "3. low": "46.8457",
            "4. close": "46.9095",
            "5. volume": "42216"
        },
        "2009-01-07 12:55:00": {
            "1. open": "47.0264",
            "2. high": "47.0264",
            "3. low": "46.8617",
            "4. close": "46.8882",
            "5. volume": "57547"
        },
        "2009-01-07 12:50:00": {
            "1. open": "47.0264",
            "2. high": "47.0264",
            "3. low": "46.9680",
            "4. close": "47.0052",
            "5. volume": "34728"
        },
        "2009-01-07 12:45:00": {
            "1. open": "46.9680",
            "2. high": "47.0424",
            "3. low": "46.8988",
            "4. close": "47.0424",
            "5. volume": "66675"
        },
        "2009-01-07 12:40:00": {
            "1. open": "46.9361",
            "2. high": "46.9945",
            "3. low": "46.8988",
            "4. close": "46.9733",
            "5. volume": "69993"
        },
        "2009-01-07 12:35:00": {
            "1. open": "46.8398",
            "2. high": "46.9361",
            "3. low": "46.7978",
            "4. close": "46.9361",
            "5. volume": "48634"
        },
        "2009-01-07 12:30:00": {
            "1. open": "46.8031",
            "2. high": "46.8563",
            "3. low": "46.7553",
            "4. close": "46.8350",
            "5. volume": "76737"
        },
        "2009-01-07 12:25:00": {
            "1. open": "46.7180",
            "2. high": "46.8138",
            "3. low": "46.7074",
            "4. close": "46.8138",
            "5. volume": "38126"
        },
        "2009-01-07 12:20:00": {
            "1. open": "46.8903",
            "2. high": "46.8914",
            "3. low": "46.7021",
            "4. close": "46.7074",
            "5. volume": "39677"
        },
        "2009-01-07 12:15:00": {
            "1. open": "46.8244",
            "2. high": "46.9573",
            "3. low": "46.8031",
            "4. close": "46.8988",
            "5. volume": "32615"
        },
        "2009-01-07 12:10:00": {
            "1. open": "46.8754",
            "2. high": "46.8882",
            "3. low": "46.6968",
            "4. close": "46.8239",
            "5. volume": "61581"
        },
        "2009-01-07 12:05:00": {
            "1. open": "46.8403",
            "2. high": "46.9201",
            "3. low": "46.7659",
            "4. close": "46.8951",
            "5. volume": "179350"
        },
        "2009-01-07 12:00:00": {
            "1. open": "47.0052",
            "2. high": "47.0105",
            "3. low": "46.7287",
            "4. close": "46.8403",
            "5. volume": "101519"
        },
        "2009-01-07 11:55:00": {
            "1. open": "47.0637",
            "2. high": "47.0637",
            "3. low": "46.9626",
            "4. close": "47.0081",
            "5. volume": "44375"
        },
        "2009-01-07 11:50:00": {
            "1. open": "47.0584",
            "2. high": "47.1647",
            "3. low": "46.9999",
            "4. close": "47.0690",
            "5. volume": "68590"
        },
        "2009-01-07 11:45:00": {
            "1. open": "47.0477",
            "2. high": "47.1168",
            "3. low": "46.9999",
            "4. close": "47.0584",
            "5. volume": "50427"
        },
        "2009-01-07 11:40:00": {
            "1. open": "47.0105",
            "2. high": "47.1115",
            "3. low": "46.9839",
            "4. close": "47.0477",
            "5. volume": "62966"
        },
        "2009-01-07 11:35:00": {
            "1. open": "46.8935",
            "2. high": "47.0318",
            "3. low": "46.8563",
            "4. close": "47.0264",
            "5. volume": "78020"
        },
        "2009-01-07 11:30:00": {
            "1. open": "46.8297",
            "2. high": "46.8988",
            "3. low": "46.8191",
            "4. close": "46.8882",
            "5. volume": "69845"
        },
        "2009-01-07 11:25:00": {
            "1. open": "46.8457",
            "2. high": "46.8722",
            "3. low": "46.8191",
            "4. close": "46.8350",
            "5. volume": "83891"
        },
        "2009-01-07 11:20:00": {
            "1. open": "46.8722",
            "2. high": "46.8935",
            "3. low": "46.7925",
            "4. close": "46.8457",
            "5. volume": "137513"
        },
        "2009-01-07 11:15:00": {
            "1. open": "46.8350",
            "2. high": "46.9042",
            "3. low": "46.8350",
            "4. close": "46.8722",
            "5. volume": "54564"
        },
        "2009-01-07 11:10:00": {
            "1. open": "46.8297",
            "2. high": "46.9414",
            "3. low": "46.8031",
            "4. close": "46.8350",
            "5. volume": "85202"
        },
        "2009-01-07 11:05:00": {
            "1. open": "46.8616",
            "2. high": "46.8882",
            "3. low": "46.7978",
            "4. close": "46.8510",
            "5. volume": "68715"
        },
        "2009-01-07 11:00:00": {
            "1. open": "46.6702",
            "2. high": "46.8722",
            "3. low": "46.6383",
            "4. close": "46.8457",
            "5. volume": "87027"
        },
        "2009-01-07 10:55:00": {
            "1. open": "46.6330",
            "2. high": "46.7606",
            "3. low": "46.5638",
            "4. close": "46.6808",
            "5. volume": "46522"
        },
        "2009-01-07 10:50:00": {
            "1. open": "46.7037",
            "2. high": "46.7074",
            "3. low": "46.5266",
            "4. close": "46.6383",
            "5. volume": "71340"
        },
        "2009-01-07 10:45:00": {
            "1. open": "46.6596",
            "2. high": "46.7499",
            "3. low": "46.6383",
            "4. close": "46.7127",
            "5. volume": "95051"
        },
        "2009-01-07 10:40:00": {
            "1. open": "46.5798",
            "2. high": "46.7127",
            "3. low": "46.5638",
            "4. close": "46.6650",
            "5. volume": "94487"
        },
        "2009-01-07 10:35:00": {
            "1. open": "46.5346",
            "2. high": "46.6755",
            "3. low": "46.4734",
            "4. close": "46.5745",
            "5. volume": "102438"
        },
        "2009-01-07 10:30:00": {
            "1. open": "46.4203",
            "2. high": "46.5479",
            "3. low": "46.3724",
            "4. close": "46.5266",
            "5. volume": "91628"
        },
        "2009-01-07 10:25:00": {
            "1. open": "46.3777",
            "2. high": "46.4575",
            "3. low": "46.3246",
            "4. close": "46.4203",
            "5. volume": "117291"
        },
        "2009-01-07 10:20:00": {
            "1. open": "46.4947",
            "2. high": "46.4947",
            "3. low": "46.3565",
            "4. close": "46.3724",
            "5. volume": "90996"
        },
        "2009-01-07 10:15:00": {
            "1. open": "46.5904",
            "2. high": "46.5904",
            "3. low": "46.4469",
            "4. close": "46.5054",
            "5. volume": "141883"
        },
        "2009-01-07 10:10:00": {
            "1. open": "46.7712",
            "2. high": "46.7978",
            "3. low": "46.5585",
            "4. close": "46.5904",
            "5. volume": "164055"
        },
        "2009-01-07 10:05:00": {
            "1. open": "46.8776",
            "2. high": "46.9307",
            "3. low": "46.7234",
            "4. close": "46.7717",
            "5. volume": "123380"
        },
        "2009-01-07 10:00:00": {
            "1. open": "46.9573",
            "2. high": "47.0264",
            "3. low": "46.8776",
            "4. close": "46.8935",
            "5. volume": "108878"
        },
        "2009-01-07 09:55:00": {
            "1. open": "46.9733",
            "2. high": "46.9786",
            "3. low": "46.8217",
            "4. close": "46.9626",
            "5. volume": "80694"
        },
        "2009-01-07 09:50:00": {
            "1. open": "46.8829",
            "2. high": "47.0743",
            "3. low": "46.8244",
            "4. close": "46.9786",
            "5. volume": "166879"
        },
        "2009-01-07 09:45:00": {
            "1. open": "46.7021",
            "2. high": "46.8882",
            "3. low": "46.6915",
            "4. close": "46.8829",
            "5. volume": "124932"
        },
        "2009-01-07 09:40:00": {
            "1. open": "46.6117",
            "2. high": "46.8722",
            "3. low": "46.5904",
            "4. close": "46.7287",
            "5. volume": "125715"
        },
        "2009-01-07 09:35:00": {
            "1. open": "46.8457",
            "2. high": "46.9945",
            "3. low": "46.5266",
            "4. close": "46.6117",
            "5. volume": "179979"
        },
        "2009-01-07 09:30:00": {
            "1. open": "46.7021",
            "2. high": "46.9414",
            "3. low": "46.6330",
            "4. close": "46.8616",
            "5. volume": "235962"
        },
        "2009-01-07 09:20:00": {
            "1. open": "46.7127",
            "2. high": "46.7127",
            "3. low": "46.7021",
            "4. close": "46.7021",
            "5. volume": "1919"
        },
        "2009-01-07 09:00:00": {
            "1. open": "46.8457",
            "2. high": "46.8457",
            "3. low": "46.7872",
            "4. close": "46.7872",
            "5. volume": "4930"
        },
        "2009-01-07 08:25:00": {
            "1. open": "46.7553",
            "2. high": "46.7872",
            "3. low": "46.7553",
            "4. close": "46.7872",
            "5. volume": "1449"
        },
        "2009-01-07 08:20:00": {
            "1. open": "47.0158",
            "2. high": "47.0158",
            "3. low": "46.8350",
            "4. close": "46.8350",
            "5. volume": "627"
        },
        "2009-01-07 08:15:00": {
            "1. open": "47.0849",
            "2. high": "47.0849",
            "3. low": "47.0158",
            "4. close": "47.0158",
            "5. volume": "836"
        },
        "2009-01-07 08:05:00": {
            "1. open": "47.2445",
            "2. high": "47.2445",
            "3. low": "47.2338",
            "4. close": "47.2338",
            "5. volume": "1043"
        },
        "2009-01-07 08:00:00": {
            "1. open": "47.4572",
            "2. high": "47.4572",
            "3. low": "47.2445",
            "4. close": "47.2445",
            "5. volume": "313"
        },
        "2009-01-06 19:30:00": {
            "1. open": "47.4572",
            "2. high": "47.4572",
            "3. low": "47.4572",
            "4. close": "47.4572",
            "5. volume": "209"
        },
        "2009-01-06 19:15:00": {
            "1. open": "47.4572",
            "2. high": "47.4572",
            "3. low": "47.4572",
            "4. close": "47.4572",
            "5. volume": "523"
        },
        "2009-01-06 19:05:00": {
            "1. open": "47.4625",
            "2. high": "47.4625",
            "3. low": "47.4625",
            "4. close": "47.4625",
            "5. volume": "209"
        },
        "2009-01-06 19:00:00": {
            "1. open": "47.4572",
            "2. high": "47.4572",
            "3. low": "47.4572",
            "4. close": "47.4572",
            "5. volume": "104"
        },
        "2009-01-06 18:45:00": {
            "1. open": "47.5635",
            "2. high": "47.5635",
            "3. low": "47.5635",
            "4. close": "47.5635",
            "5. volume": "104"
        },
        "2009-01-06 18:30:00": {
            "1. open": "47.5529",
            "2. high": "47.8560",
            "3. low": "47.4572",
            "4. close": "47.4572",
            "5. volume": "1673"
        },
        "2009-01-06 17:00:00": {
            "1. open": "47.4465",
            "2. high": "47.4465",
            "3. low": "47.4465",
            "4. close": "47.4465",
            "5. volume": "104"
        },
        "2009-01-06 16:50:00": {
            "1. open": "47.4412",
            "2. high": "47.4465",
            "3. low": "47.4306",
            "4. close": "47.4306",
            "5. volume": "3120"
        },
        "2009-01-06 16:35:00": {
            "1. open": "47.4465",
            "2. high": "47.4465",
            "3. low": "47.4465",
            "4. close": "47.4465",
            "5. volume": "16388"
        },
        "2009-01-06 16:20:00": {
            "1. open": "47.4465",
            "2. high": "47.4465",
            "3. low": "47.4465",
            "4. close": "47.4465",
            "5. volume": "710"
        },
        "2009-01-06 16:15:00": {
            "1. open": "46.9961",
            "2. high": "46.9961",
            "3. low": "46.9961",
            "4. close": "46.9961",
            "5. volume": "4220"
        },
        "2009-01-06 16:10:00": {
            "1. open": "47.4465",
            "2. high": "47.4465",
            "3. low": "47.4465",
            "4. close": "47.4465",
            "5. volume": "15720"
        },
        "2009-01-06 16:05:00": {
            "1. open": "47.5842",
            "2. high": "47.5842",
            "3. low": "47.5842",
            "4. close": "47.5842",
            "5. volume": "41840"
        },
        "2009-01-06 16:00:00": {
            "1. open": "47.4465",
            "2. high": "47.5582",
            "3. low": "47.4306",
            "4. close": "47.4465",
            "5. volume": "443085"
        },
        "2009-01-06 15:55:00": {
            "1. open": "47.5529",
            "2. high": "47.5901",
            "3. low": "47.4093",
            "4. close": "47.4465",
            "5. volume": "286691"
        },
        "2009-01-06 15:50:00": {
            "1. open": "47.5635",
            "2. high": "47.6060",
            "3. low": "47.4359",
            "4. close": "47.5635",
            "5. volume": "268823"
        },
        "2009-01-06 15:45:00": {
            "1. open": "47.5156",
            "2. high": "47.6273",
            "3. low": "47.4027",
            "4. close": "47.5635",
            "5. volume": "306008"
        },
        "2009-01-06 15:40:00": {
            "1. open": "47.3987",
            "2. high": "47.5263",
            "3. low": "47.3189",
            "4. close": "47.5103",
            "5. volume": "253816"
        },
        "2009-01-06 15:35:00": {
            "1. open": "47.5475",
            "2. high": "47.6167",
            "3. low": "47.3561",
            "4. close": "47.4040",
            "5. volume": "213167"
        },
        "2009-01-06 15:30:00": {
            "1. open": "47.6114",
            "2. high": "47.7496",
            "3. low": "47.5475",
            "4. close": "47.5475",
            "5. volume": "191795"
        },
        "2009-01-06 15:25:00": {
            "1. open": "47.6486",
            "2. high": "47.7177",
            "3. low": "47.5741",
            "4. close": "47.6060",
            "5. volume": "172314"
        },
        "2009-01-06 15:20:00": {
            "1. open": "47.7762",
            "2. high": "47.8187",
            "3. low": "47.6539",
            "4. close": "47.6539",
            "5. volume": "129709"
        },
        "2009-01-06 15:15:00": {
            "1. open": "47.8400",
            "2. high": "47.9198",
            "3. low": "47.7815",
            "4. close": "47.7815",
            "5. volume": "137956"
        },
        "2009-01-06 15:10:00": {
            "1. open": "47.9623",
            "2. high": "47.9623",
            "3. low": "47.7921",
            "4. close": "47.8400",
            "5. volume": "158996"
        },
        "2009-01-06 15:05:00": {
            "1. open": "47.9889",
            "2. high": "48.0102",
            "3. low": "47.8825",
            "4. close": "47.9623",
            "5. volume": "144822"
        },
        "2009-01-06 15:00:00": {
            "1. open": "47.9783",
            "2. high": "48.0740",
            "3. low": "47.9623",
            "4. close": "47.9889",
            "5. volume": "162244"
        },
        "2009-01-06 14:55:00": {
            "1. open": "47.8613",
            "2. high": "47.9836",
            "3. low": "47.8400",
            "4. close": "47.9836",
            "5. volume": "109087"
        },
        "2009-01-06 14:50:00": {
            "1. open": "47.8347",
            "2. high": "47.8985",
            "3. low": "47.8028",
            "4. close": "47.8560",
            "5. volume": "111054"
        },
        "2009-01-06 14:45:00": {
            "1. open": "47.7975",
            "2. high": "47.8560",
            "3. low": "47.7815",
            "4. close": "47.8400",
            "5. volume": "149972"
        },
        "2009-01-06 14:40:00": {
            "1. open": "47.7815",
            "2. high": "47.8187",
            "3. low": "47.7390",
            "4. close": "47.7762",
            "5. volume": "104102"
        },
        "2009-01-06 14:35:00": {
            "1. open": "47.8480",
            "2. high": "47.9198",
            "3. low": "47.7868",
            "4. close": "47.7975",
            "5. volume": "122969"
        },
        "2009-01-06 14:30:00": {
            "1. open": "47.8187",
            "2. high": "47.9410",
            "3. low": "47.8081",
            "4. close": "47.8506",
            "5. volume": "166040"
        },
        "2009-01-06 14:25:00": {
            "1. open": "47.7496",
            "2. high": "47.8453",
            "3. low": "47.7443",
            "4. close": "47.8294",
            "5. volume": "60680"
        },
        "2009-01-06 14:20:00": {
            "1. open": "47.8187",
            "2. high": "47.8453",
            "3. low": "47.7177",
            "4. close": "47.7390",
            "5. volume": "123354"
        },
        "2009-01-06 14:15:00": {
            "1. open": "47.7549",
            "2. high": "47.8560",
            "3. low": "47.7230",
            "4. close": "47.8134",
            "5. volume": "128207"
        },
        "2009-01-06 14:10:00": {
            "1. open": "47.5369",
            "2. high": "47.7602",
            "3. low": "47.4944",
            "4. close": "47.7549",
            "5. volume": "145120"
        },
        "2009-01-06 14:05:00": {
            "1. open": "47.4252",
            "2. high": "47.5582",
            "3. low": "47.3668",
            "4. close": "47.5369",
            "5. volume": "133345"
        },
        "2009-01-06 14:00:00": {
            "1. open": "47.4465",
            "2. high": "47.4518",
            "3. low": "47.3189",
            "4. close": "47.4040",
            "5. volume": "114746"
        },
        "2009-01-06 13:55:00": {
            "1. open": "47.4944",
            "2. high": "47.5316",
            "3. low": "47.4306",
            "4. close": "47.4465",
            "5. volume": "92536"
        },
        "2009-01-06 13:50:00": {
            "1. open": "47.5210",
            "2. high": "47.5210",
            "3. low": "47.4199",
            "4. close": "47.4891",
            "5. volume": "89618"
        },
        "2009-01-06 13:45:00": {
            "1. open": "47.3402",
            "2. high": "47.5688",
            "3. low": "46.6596",
            "4. close": "47.5103",
            "5. volume": "124413"
        },
        "2009-01-06 13:40:00": {
            "1. open": "47.3030",
            "2. high": "47.3508",
            "3. low": "47.2216",
            "4. close": "47.3508",
            "5. volume": "57270"
        },
        "2009-01-06 13:35:00": {
            "1. open": "47.2338",
            "2. high": "47.4093",
            "3. low": "47.2232",
            "4. close": "47.2976",
            "5. volume": "123045"
        },
        "2009-01-06 13:30:00": {
            "1. open": "47.2391",
            "2. high": "47.2764",
            "3. low": "47.1328",
            "4. close": "47.2391",
            "5. volume": "84682"
        },
        "2009-01-06 13:25:00": {
            "1. open": "47.2338",
            "2. high": "47.2710",
            "3. low": "47.1913",
            "4. close": "47.2391",
            "5. volume": "50839"
        },
        "2009-01-06 13:20:00": {
            "1. open": "47.3030",
            "2. high": "47.3083",
            "3. low": "47.1328",
            "4. close": "47.2445",
            "5. volume": "137955"
        },
        "2009-01-06 13:15:00": {
            "1. open": "47.4731",
            "2. high": "47.4784",
            "3. low": "47.2976",
            "4. close": "47.3189",
            "5. volume": "167567"
        },
        "2009-01-06 13:10:00": {
            "1. open": "47.3933",
            "2. high": "47.4731",
            "3. low": "47.3774",
            "4. close": "47.4572",
            "5. volume": "119965"
        },
        "2009-01-06 13:05:00": {
            "1. open": "47.3721",
            "2. high": "47.4093",
            "3. low": "47.3242",
            "4. close": "47.3987",
            "5. volume": "116405"
        },
        "2009-01-06 13:00:00": {
            "1. open": "47.3561",
            "2. high": "47.4306",
            "3. low": "47.3242",
            "4. close": "47.3721",
            "5. volume": "141639"
        },
        "2009-01-06 12:55:00": {
            "1. open": "47.3402",
            "2. high": "47.4040",
            "3. low": "47.2817",
            "4. close": "47.3774",
            "5. volume": "49429"
        },
        "2009-01-06 12:50:00": {
            "1. open": "47.3349",
            "2. high": "47.3827",
            "3. low": "47.2710",
            "4. close": "47.3455",
            "5. volume": "79911"
        },
        "2009-01-06 12:45:00": {
            "1. open": "47.2764",
            "2. high": "47.3349",
            "3. low": "47.1913",
            "4. close": "47.3349",
            "5. volume": "124202"
        },
        "2009-01-06 12:40:00": {
            "1. open": "47.2604",
            "2. high": "47.2976",
            "3. low": "47.2551",
            "4. close": "47.2764",
            "5. volume": "99960"
        },
        "2009-01-06 12:35:00": {
            "1. open": "47.2072",
            "2. high": "47.3295",
            "3. low": "47.2019",
            "4. close": "47.2710",
            "5. volume": "99183"
        },
        "2009-01-06 12:30:00": {
            "1. open": "47.1381",
            "2. high": "47.2126",
            "3. low": "47.1168",
            "4. close": "47.2126",
            "5. volume": "92626"
        },
        "2009-01-06 12:25:00": {
            "1. open": "47.1222",
            "2. high": "47.1753",
            "3. low": "47.0584",
            "4. close": "47.1381",
            "5. volume": "95892"
        },
        "2009-01-06 12:20:00": {
            "1. open": "47.1168",
            "2. high": "47.1753",
            "3. low": "47.0796",
            "4. close": "47.1222",
            "5. volume": "74171"
        },
        "2009-01-06 12:15:00": {
            "1. open": "47.1009",
            "2. high": "47.1381",
            "3. low": "47.0690",
            "4. close": "47.1009",
            "5. volume": "56009"
        },
        "2009-01-06 12:10:00": {
            "1. open": "47.0178",
            "2. high": "47.1062",
            "3. low": "47.0052",
            "4. close": "47.1009",
            "5. volume": "71498"
        },
        "2009-01-06 12:05:00": {
            "1. open": "46.9414",
            "2. high": "47.0424",
            "3. low": "46.9307",
            "4. close": "47.0052",
            "5. volume": "79612"
        },
        "2009-01-06 12:00:00": {
            "1. open": "47.0105",
            "2. high": "47.0105",
            "3. low": "46.9148",
            "4. close": "46.9414",
            "5. volume": "61265"
        },
        "2009-01-06 11:55:00": {
            "1. open": "46.9414",
            "2. high": "47.0105",
            "3. low": "46.8563",
            "4. close": "47.0052",
            "5. volume": "65156"
        },
        "2009-01-06 11:50:00": {
            "1. open": "46.9361",
            "2. high": "46.9999",
            "3. low": "46.9201",
            "4. close": "46.9414",
            "5. volume": "56345"
        },
        "2009-01-06 11:45:00": {
            "1. open": "46.9361",
            "2. high": "46.9680",
            "3. low": "46.8882",
            "4. close": "46.9307",
            "5. volume": "35081"
        },
        "2009-01-06 11:40:00": {
            "1. open": "46.8935",
            "2. high": "46.9945",
            "3. low": "46.8563",
            "4. close": "46.9148",
            "5. volume": "65422"
        },
        "2009-01-06 11:35:00": {
            "1. open": "46.7712",
            "2. high": "46.9467",
            "3. low": "46.7606",
            "4. close": "46.8935",
            "5. volume": "90165"
        },
        "2009-01-06 11:30:00": {
            "1. open": "46.7304",
            "2. high": "46.7978",
            "3. low": "46.7287",
            "4. close": "46.7765",
            "5. volume": "50331"
        },
        "2009-01-06 11:25:00": {
            "1. open": "46.5532",
            "2. high": "46.7872",
            "3. low": "46.5532",
            "4. close": "46.7287",
            "5. volume": "90980"
        },
        "2009-01-06 11:20:00": {
            "1. open": "46.5904",
            "2. high": "46.5957",
            "3. low": "46.5266",
            "4. close": "46.5532",
            "5. volume": "39911"
        },
        "2009-01-06 11:15:00": {
            "1. open": "46.6223",
            "2. high": "46.6290",
            "3. low": "46.5585",
            "4. close": "46.5798",
            "5. volume": "61001"
        },
        "2009-01-06 11:10:00": {
            "1. open": "46.5638",
            "2. high": "46.6489",
            "3. low": "46.5559",
            "4. close": "46.6276",
            "5. volume": "41981"
        },
        "2009-01-06 11:05:00": {
            "1. open": "46.5692",
            "2. high": "46.6489",
            "3. low": "46.5054",
            "4. close": "46.5638",
            "5. volume": "39892"
        },
        "2009-01-06 11:00:00": {
            "1. open": "46.7074",
            "2. high": "46.7127",
            "3. low": "46.5266",
            "4. close": "46.5479",
            "5. volume": "70593"
        },
        "2009-01-06 10:55:00": {
            "1. open": "46.7021",
            "2. high": "46.8031",
            "3. low": "46.6702",
            "4. close": "46.7074",
            "5. volume": "117509"
        },
        "2009-01-06 10:50:00": {
            "1. open": "46.6011",
            "2. high": "46.7553",
            "3. low": "46.5745",
            "4. close": "46.7021",
            "5. volume": "63197"
        },
        "2009-01-06 10:45:00": {
            "1. open": "46.7356",
            "2. high": "46.7446",
            "3. low": "46.6011",
            "4. close": "46.6011",
            "5. volume": "43225"
        },
        "2009-01-06 10:40:00": {
            "1. open": "46.6276",
            "2. high": "46.7606",
            "3. low": "46.6117",
            "4. close": "46.7393",
            "5. volume": "317659"
        },
        "2009-01-06 10:35:00": {
            "1. open": "46.5798",
            "2. high": "46.7127",
            "3. low": "46.5745",
            "4. close": "46.6276",
            "5. volume": "540880"
        },
        "2009-01-06 10:30:00": {
            "1. open": "46.4788",
            "2. high": "46.6276",
            "3. low": "46.4734",
            "4. close": "46.5798",
            "5. volume": "106925"
        },
        "2009-01-06 10:25:00": {
            "1. open": "46.4681",
            "2. high": "46.4947",
            "3. low": "46.2448",
            "4. close": "46.4734",
            "5. volume": "118385"
        },
        "2009-01-06 10:20:00": {
            "1. open": "46.4415",
            "2. high": "46.6170",
            "3. low": "46.1012",
            "4. close": "46.4681",
            "5. volume": "108082"
        },
        "2009-01-06 10:15:00": {
            "1. open": "46.5054",
            "2. high": "46.5319",
            "3. low": "46.3086",
            "4. close": "46.4309",
            "5. volume": "89397"
        },
        "2009-01-06 10:10:00": {
            "1. open": "46.6011",
            "2. high": "46.6330",
            "3. low": "46.4469",
            "4. close": "46.5213",
            "5. volume": "90338"
        },
        "2009-01-06 10:05:00": {
            "1. open": "46.6330",
            "2. high": "46.6542",
            "3. low": "46.5373",
            "4. close": "46.6064",
            "5. volume": "67203"
        },
        "2009-01-06 10:00:00": {
            "1. open": "46.7340",
            "2. high": "46.8297",
            "3. low": "46.5957",
            "4. close": "46.6383",
            "5. volume": "146605"
        },
        "2009-01-06 09:55:00": {
            "1. open": "46.6867",
            "2. high": "46.7659",
            "3. low": "46.6596",
            "4. close": "46.7446",
            "5. volume": "94700"
        },
        "2009-01-06 09:50:00": {
            "1. open": "46.6330",
            "2. high": "46.7340",
            "3. low": "46.5798",
            "4. close": "46.6915",
            "5. volume": "129391"
        },
        "2009-01-06 09:45:00": {
            "1. open": "46.2235",
            "2. high": "46.6330",
            "3. low": "46.1810",
            "4. close": "46.6117",
            "5. volume": "144531"
        },
        "2009-01-06 09:40:00": {
            "1. open": "46.1172",
            "2. high": "46.2661",
            "3. low": "46.0800",
            "4. close": "46.2182",
            "5. volume": "102108"
        },
        "2009-01-06 09:35:00": {
            "1. open": "46.1757",
            "2. high": "46.2182",
            "3. low": "45.9258",
            "4. close": "46.0959",
            "5. volume": "126695"
        },
        "2009-01-06 09:30:00": {
            "1. open": "46.3192",
            "2. high": "46.6223",
            "3. low": "46.0800",
            "4. close": "46.1597",
            "5. volume": "196916"
        },
        "2009-01-06 08:40:00": {
            "1. open": "46.3671",
            "2. high": "46.3671",
            "3. low": "46.3671",
            "4. close": "46.3671",
            "5. volume": "104"
        },
        "2009-01-06 08:30:00": {
            "1. open": "46.1704",
            "2. high": "46.1704",
            "3. low": "46.1704",
            "4. close": "46.1704",
            "5. volume": "104"
        },
        "2009-01-06 08:05:00": {
            "1. open": "46.3139",
            "2. high": "46.3671",
            "3. low": "46.3139",
            "4. close": "46.3671",
            "5. volume": "1526"
        },
        "2009-01-06 08:00:00": {
            "1. open": "46.1650",
            "2. high": "46.3139",
            "3. low": "46.1650",
            "4. close": "46.3139",
            "5. volume": "51063"
        },
        "2009-01-06 07:50:00": {
            "1. open": "46.3139",
            "2. high": "46.3139",
            "3. low": "46.3139",
            "4. close": "46.3139",
            "5. volume": "104"
        },
        "2009-01-06 07:45:00": {
            "1. open": "46.3139",
            "2. high": "46.3139",
            "3. low": "46.3139",
            "4. close": "46.3139",
            "5. volume": "1046"
        },
        "2009-01-06 07:40:00": {
            "1. open": "46.2076",
            "2. high": "46.2076",
            "3. low": "46.2076",
            "4. close": "46.2076",
            "5. volume": "627"
        },
        "2009-01-06 07:30:00": {
            "1. open": "46.2714",
            "2. high": "46.2714",
            "3. low": "46.2076",
            "4. close": "46.2076",
            "5. volume": "5125"
        },
        "2009-01-06 05:15:00": {
            "1. open": "46.2076",
            "2. high": "46.2076",
            "3. low": "46.2076",
            "4. close": "46.2076",
            "5. volume": "418"
        },
        "2009-01-06 05:10:00": {
            "1. open": "46.2076",
            "2. high": "46.2076",
            "3. low": "46.2076",
            "4. close": "46.2076",
            "5. volume": "209"
        },
        "2009-01-05 18:50:00": {
            "1. open": "46.2076",
            "2. high": "46.2076",
            "3. low": "46.2076",
            "4. close": "46.2076",
            "5. volume": "627"
        },
        "2009-01-05 17:30:00": {
            "1. open": "46.3139",
            "2. high": "46.3139",
            "3. low": "46.1704",
            "4. close": "46.1704",
            "5. volume": "5577"
        },
        "2009-01-05 16:50:00": {
            "1. open": "46.1650",
            "2. high": "46.1650",
            "3. low": "46.1650",
            "4. close": "46.1650",
            "5. volume": "10669"
        },
        "2009-01-05 16:35:00": {
            "1. open": "46.1650",
            "2. high": "46.1650",
            "3. low": "46.1650",
            "4. close": "46.1650",
            "5. volume": "58239"
        },
        "2009-01-05 16:20:00": {
            "1. open": "46.2714",
            "2. high": "46.2714",
            "3. low": "46.1650",
            "4. close": "46.1650",
            "5. volume": "741"
        },
        "2009-01-05 16:15:00": {
            "1. open": "46.1650",
            "2. high": "46.1650",
            "3. low": "46.1650",
            "4. close": "46.1650",
            "5. volume": "897"
        },
        "2009-01-05 16:10:00": {
            "1. open": "46.1926",
            "2. high": "46.1926",
            "3. low": "46.1882",
            "4. close": "46.1882",
            "5. volume": "6375"
        },
        "2009-01-05 16:05:00": {
            "1. open": "46.1650",
            "2. high": "46.1650",
            "3. low": "46.1650",
            "4. close": "46.1650",
            "5. volume": "2092"
        },
        "2009-01-05 16:00:00": {
            "1. open": "46.2076",
            "2. high": "46.2076",
            "3. low": "46.1623",
            "4. close": "46.1623",
            "5. volume": "566482"
        },
        "2009-01-05 15:55:00": {
            "1. open": "46.0481",
            "2. high": "46.2608",
            "3. low": "45.9949",
            "4. close": "46.2076",
            "5. volume": "328264"
        },
        "2009-01-05 15:50:00": {
            "1. open": "45.9417",
            "2. high": "46.1066",
            "3. low": "45.9417",
            "4. close": "46.0321",
            "5. volume": "228212"
        },
        "2009-01-05 15:45:00": {
            "1. open": "46.0374",
            "2. high": "46.0587",
            "3. low": "45.9151",
            "4. close": "45.9417",
            "5. volume": "154384"
        },
        "2009-01-05 15:40:00": {
            "1. open": "46.1172",
            "2. high": "46.1544",
            "3. low": "45.9843",
            "4. close": "46.0321",
            "5. volume": "240133"
        },
        "2009-01-05 15:35:00": {
            "1. open": "45.9736",
            "2. high": "46.1757",
            "3. low": "45.9151",
            "4. close": "46.1172",
            "5. volume": "144247"
        },
        "2009-01-05 15:30:00": {
            "1. open": "45.8939",
            "2. high": "45.9896",
            "3. low": "45.8513",
            "4. close": "45.9736",
            "5. volume": "119852"
        },
        "2009-01-05 15:25:00": {
            "1. open": "45.8939",
            "2. high": "45.9683",
            "3. low": "45.8354",
            "4. close": "45.9045",
            "5. volume": "102014"
        },
        "2009-01-05 15:20:00": {
            "1. open": "45.9523",
            "2. high": "46.0215",
            "3. low": "45.8247",
            "4. close": "45.8939",
            "5. volume": "129755"
        },
        "2009-01-05 15:15:00": {
            "1. open": "45.9364",
            "2. high": "46.0427",
            "3. low": "45.8354",
            "4. close": "45.9523",
            "5. volume": "110123"
        },
        "2009-01-05 15:10:00": {
            "1. open": "46.0534",
            "2. high": "46.1438",
            "3. low": "45.9151",
            "4. close": "45.9364",
            "5. volume": "95938"
        },
        "2009-01-05 15:05:00": {
            "1. open": "46.0906",
            "2. high": "46.2182",
            "3. low": "46.0427",
            "4. close": "46.0427",
            "5. volume": "86753"
        },
        "2009-01-05 15:00:00": {
            "1. open": "46.0322",
            "2. high": "46.1502",
            "3. low": "46.0322",
            "4. close": "46.1012",
            "5. volume": "84554"
        },
        "2009-01-05 14:55:00": {
            "1. open": "46.0321",
            "2. high": "46.1012",
            "3. low": "46.0002",
            "4. close": "46.0374",
            "5. volume": "105185"
        },
        "2009-01-05 14:50:00": {
            "1. open": "46.2182",
            "2. high": "46.2501",
            "3. low": "46.0215",
            "4. close": "46.0427",
            "5. volume": "90340"
        },
        "2009-01-05 14:45:00": {
            "1. open": "46.2453",
            "2. high": "46.2873",
            "3. low": "46.1544",
            "4. close": "46.2342",
            "5. volume": "158023"
        },
        "2009-01-05 14:40:00": {
            "1. open": "46.2554",
            "2. high": "46.3565",
            "3. low": "46.2448",
            "4. close": "46.2448",
            "5. volume": "78958"
        },
        "2009-01-05 14:35:00": {
            "1. open": "46.2235",
            "2. high": "46.3086",
            "3. low": "46.1863",
            "4. close": "46.2554",
            "5. volume": "83752"
        },
        "2009-01-05 14:30:00": {
            "1. open": "46.2661",
            "2. high": "46.3086",
            "3. low": "46.2129",
            "4. close": "46.2395",
            "5. volume": "81041"
        },
        "2009-01-05 14:25:00": {
            "1. open": "46.3192",
            "2. high": "46.3511",
            "3. low": "46.2608",
            "4. close": "46.2714",
            "5. volume": "84417"
        },
        "2009-01-05 14:20:00": {
            "1. open": "46.3618",
            "2. high": "46.4027",
            "3. low": "46.2608",
            "4. close": "46.3086",
            "5. volume": "115844"
        },
        "2009-01-05 14:15:00": {
            "1. open": "46.3671",
            "2. high": "46.4415",
            "3. low": "46.3405",
            "4. close": "46.3724",
            "5. volume": "84388"
        },
        "2009-01-05 14:10:00": {
            "1. open": "46.4947",
            "2. high": "46.5266",
            "3. low": "46.3511",
            "4. close": "46.3565",
            "5. volume": "90218"
        },
        "2009-01-05 14:05:00": {
            "1. open": "46.5532",
            "2. high": "46.6064",
            "3. low": "46.4841",
            "4. close": "46.4841",
            "5. volume": "144588"
        },
        "2009-01-05 14:00:00": {
            "1. open": "46.4734",
            "2. high": "46.5426",
            "3. low": "46.4362",
            "4. close": "46.5426",
            "5. volume": "104106"
        },
        "2009-01-05 13:55:00": {
            "1. open": "46.4522",
            "2. high": "46.6170",
            "3. low": "46.4469",
            "4. close": "46.4681",
            "5. volume": "112562"
        },
        "2009-01-05 13:50:00": {
            "1. open": "46.3990",
            "2. high": "46.4947",
            "3. low": "46.3458",
            "4. close": "46.4628",
            "5. volume": "86479"
        },
        "2009-01-05 13:45:00": {
            "1. open": "46.3192",
            "2. high": "46.4203",
            "3. low": "46.2927",
            "4. close": "46.3831",
            "5. volume": "73971"
        },
        "2009-01-05 13:40:00": {
            "1. open": "46.2608",
            "2. high": "46.3139",
            "3. low": "46.2023",
            "4. close": "46.3139",
            "5. volume": "62683"
        },
        "2009-01-05 13:35:00": {
            "1. open": "46.3065",
            "2. high": "46.3065",
            "3. low": "46.2023",
            "4. close": "46.2661",
            "5. volume": "80063"
        },
        "2009-01-05 13:30:00": {
            "1. open": "46.2661",
            "2. high": "46.3086",
            "3. low": "46.2448",
            "4. close": "46.3033",
            "5. volume": "46177"
        },
        "2009-01-05 13:25:00": {
            "1. open": "46.3352",
            "2. high": "46.3618",
            "3. low": "46.2554",
            "4. close": "46.2608",
            "5. volume": "121611"
        },
        "2009-01-05 13:20:00": {
            "1. open": "46.2608",
            "2. high": "46.3990",
            "3. low": "46.2608",
            "4. close": "46.3405",
            "5. volume": "91421"
        },
        "2009-01-05 13:15:00": {
            "1. open": "46.2554",
            "2. high": "46.2608",
            "3. low": "46.1969",
            "4. close": "46.2554",
            "5. volume": "88883"
        },
        "2009-01-05 13:10:00": {
            "1. open": "46.1544",
            "2. high": "46.2820",
            "3. low": "46.1172",
            "4. close": "46.2608",
            "5. volume": "85890"
        },
        "2009-01-05 13:05:00": {
            "1. open": "46.2714",
            "2. high": "46.2873",
            "3. low": "46.1278",
            "4. close": "46.1597",
            "5. volume": "73248"
        },
        "2009-01-05 13:00:00": {
            "1. open": "46.1438",
            "2. high": "46.3086",
            "3. low": "46.1385",
            "4. close": "46.2661",
            "5. volume": "77502"
        },
        "2009-01-05 12:55:00": {
            "1. open": "46.0853",
            "2. high": "46.1863",
            "3. low": "46.0321",
            "4. close": "46.1385",
            "5. volume": "76206"
        },
        "2009-01-05 12:50:00": {
            "1. open": "46.0693",
            "2. high": "46.1119",
            "3. low": "46.0162",
            "4. close": "46.0853",
            "5. volume": "70648"
        },
        "2009-01-05 12:45:00": {
            "1. open": "46.1003",
            "2. high": "46.1597",
            "3. low": "46.0534",
            "4. close": "46.0693",
            "5. volume": "59132"
        },
        "2009-01-05 12:40:00": {
            "1. open": "46.1119",
            "2. high": "46.1438",
            "3. low": "46.0906",
            "4. close": "46.1012",
            "5. volume": "87610"
        },
        "2009-01-05 12:35:00": {
            "1. open": "46.0746",
            "2. high": "46.1544",
            "3. low": "46.0055",
            "4. close": "46.1119",
            "5. volume": "78184"
        },
        "2009-01-05 12:30:00": {
            "1. open": "46.1278",
            "2. high": "46.1597",
            "3. low": "46.0746",
            "4. close": "46.0746",
            "5. volume": "48413"
        },
        "2009-01-05 12:25:00": {
            "1. open": "46.1597",
            "2. high": "46.2023",
            "3. low": "46.1225",
            "4. close": "46.1278",
            "5. volume": "69961"
        },
        "2009-01-05 12:20:00": {
            "1. open": "46.2182",
            "2. high": "46.2554",
            "3. low": "46.1278",
            "4. close": "46.1438",
            "5. volume": "54989"
        },
        "2009-01-05 12:15:00": {
            "1. open": "46.1225",
            "2. high": "46.2501",
            "3. low": "46.1119",
            "4. close": "46.2182",
            "5. volume": "50131"
        },
        "2009-01-05 12:10:00": {
            "1. open": "46.0746",
            "2. high": "46.1757",
            "3. low": "46.0693",
            "4. close": "46.1278",
            "5. volume": "91063"
        },
        "2009-01-05 12:05:00": {
            "1. open": "46.0906",
            "2. high": "46.1066",
            "3. low": "46.0002",
            "4. close": "46.0800",
            "5. volume": "78993"
        },
        "2009-01-05 12:00:00": {
            "1. open": "46.1066",
            "2. high": "46.1438",
            "3. low": "46.0427",
            "4. close": "46.1012",
            "5. volume": "76742"
        },
        "2009-01-05 11:55:00": {
            "1. open": "46.3192",
            "2. high": "46.3299",
            "3. low": "46.0906",
            "4. close": "46.1066",
            "5. volume": "79692"
        },
        "2009-01-05 11:50:00": {
            "1. open": "46.3565",
            "2. high": "46.3671",
            "3. low": "46.2554",
            "4. close": "46.3139",
            "5. volume": "117221"
        },
        "2009-01-05 11:45:00": {
            "1. open": "46.4568",
            "2. high": "46.4734",
            "3. low": "46.3565",
            "4. close": "46.3618",
            "5. volume": "75871"
        },
        "2009-01-05 11:40:00": {
            "1. open": "46.4288",
            "2. high": "46.4522",
            "3. low": "46.3724",
            "4. close": "46.4415",
            "5. volume": "71634"
        },
        "2009-01-05 11:35:00": {
            "1. open": "46.4235",
            "2. high": "46.4575",
            "3. low": "46.3565",
            "4. close": "46.4256",
            "5. volume": "82813"
        },
        "2009-01-05 11:30:00": {
            "1. open": "46.4043",
            "2. high": "46.4575",
            "3. low": "46.3511",
            "4. close": "46.4362",
            "5. volume": "103808"
        },
        "2009-01-05 11:25:00": {
            "1. open": "46.4043",
            "2. high": "46.4203",
            "3. low": "46.3405",
            "4. close": "46.4043",
            "5. volume": "89275"
        },
        "2009-01-05 11:20:00": {
            "1. open": "46.4628",
            "2. high": "46.4894",
            "3. low": "46.3777",
            "4. close": "46.4150",
            "5. volume": "112104"
        },
        "2009-01-05 11:15:00": {
            "1. open": "46.4734",
            "2. high": "46.5000",
            "3. low": "46.3990",
            "4. close": "46.4628",
            "5. volume": "290718"
        },
        "2009-01-05 11:10:00": {
            "1. open": "46.4628",
            "2. high": "46.5000",
            "3. low": "46.4363",
            "4. close": "46.4469",
            "5. volume": "57200"
        },
        "2009-01-05 11:05:00": {
            "1. open": "46.3937",
            "2. high": "46.5000",
            "3. low": "46.3671",
            "4. close": "46.4734",
            "5. volume": "44321"
        },
        "2009-01-05 11:00:00": {
            "1. open": "46.3990",
            "2. high": "46.4575",
            "3. low": "46.3458",
            "4. close": "46.3937",
            "5. volume": "58359"
        },
        "2009-01-05 10:55:00": {
            "1. open": "46.4096",
            "2. high": "46.4734",
            "3. low": "46.3884",
            "4. close": "46.4095",
            "5. volume": "49949"
        },
        "2009-01-05 10:50:00": {
            "1. open": "46.4522",
            "2. high": "46.5054",
            "3. low": "46.3990",
            "4. close": "46.4043",
            "5. volume": "109325"
        },
        "2009-01-05 10:45:00": {
            "1. open": "46.4362",
            "2. high": "46.5000",
            "3. low": "46.3990",
            "4. close": "46.4564",
            "5. volume": "99243"
        },
        "2009-01-05 10:40:00": {
            "1. open": "46.3370",
            "2. high": "46.4894",
            "3. low": "46.3192",
            "4. close": "46.4532",
            "5. volume": "90853"
        },
        "2009-01-05 10:35:00": {
            "1. open": "46.3884",
            "2. high": "46.4096",
            "3. low": "46.2608",
            "4. close": "46.3352",
            "5. volume": "72500"
        },
        "2009-01-05 10:30:00": {
            "1. open": "46.4150",
            "2. high": "46.4362",
            "3. low": "46.3405",
            "4. close": "46.3831",
            "5. volume": "74710"
        },
        "2009-01-05 10:25:00": {
            "1. open": "46.3884",
            "2. high": "46.4788",
            "3. low": "46.3352",
            "4. close": "46.4150",
            "5. volume": "150277"
        },
        "2009-01-05 10:20:00": {
            "1. open": "46.2235",
            "2. high": "46.4043",
            "3. low": "46.2023",
            "4. close": "46.3884",
            "5. volume": "105189"
        },
        "2009-01-05 10:15:00": {
            "1. open": "46.3246",
            "2. high": "46.3884",
            "3. low": "46.1597",
            "4. close": "46.2076",
            "5. volume": "104354"
        },
        "2009-01-05 10:10:00": {
            "1. open": "46.2554",
            "2. high": "46.3937",
            "3. low": "46.2129",
            "4. close": "46.3352",
            "5. volume": "134335"
        },
        "2009-01-05 10:05:00": {
            "1. open": "46.1411",
            "2. high": "46.2767",
            "3. low": "46.0481",
            "4. close": "46.2554",
            "5. volume": "98206"
        },
        "2009-01-05 10:00:00": {
            "1. open": "46.1012",
            "2. high": "46.1650",
            "3. low": "46.0560",
            "4. close": "46.1385",
            "5. volume": "92582"
        },
        "2009-01-05 09:55:00": {
            "1. open": "46.0108",
            "2. high": "46.1012",
            "3. low": "45.9630",
            "4. close": "46.0906",
            "5. volume": "52878"
        },
        "2009-01-05 09:50:00": {
            "1. open": "46.0374",
            "2. high": "46.0640",
            "3. low": "45.8992",
            "4. close": "46.0002",
            "5. volume": "128405"
        },
        "2009-01-05 09:45:00": {
            "1. open": "46.0906",
            "2. high": "46.1278",
            "3. low": "46.0055",
            "4. close": "46.0374",
            "5. volume": "86879"
        },
        "2009-01-05 09:40:00": {
            "1. open": "46.0587",
            "2. high": "46.1810",
            "3. low": "45.9896",
            "4. close": "46.0746",
            "5. volume": "109594"
        },
        "2009-01-05 09:35:00": {
            "1. open": "46.1491",
            "2. high": "46.2289",
            "3. low": "46.0321",
            "4. close": "46.0640",
            "5. volume": "148167"
        },
        "2009-01-05 09:30:00": {
            "1. open": "45.9523",
            "2. high": "46.1916",
            "3. low": "45.8939",
            "4. close": "46.1757",
            "5. volume": "262057"
        },
        "2009-01-05 09:25:00": {
            "1. open": "45.9417",
            "2. high": "45.9736",
            "3. low": "45.9417",
            "4. close": "45.9736",
            "5. volume": "209"
        },
        "2009-01-05 08:55:00": {
            "1. open": "45.9045",
            "2. high": "45.9045",
            "3. low": "45.9045",
            "4. close": "45.9045",
            "5. volume": "442"
        },
        "2009-01-05 08:50:00": {
            "1. open": "45.8726",
            "2. high": "45.9045",
            "3. low": "45.8726",
            "4. close": "45.9045",
            "5. volume": "444"
        },
        "2009-01-05 08:35:00": {
            "1. open": "45.9843",
            "2. high": "45.9843",
            "3. low": "45.9843",
            "4. close": "45.9843",
            "5. volume": "209"
        },
        "2009-01-05 08:30:00": {
            "1. open": "45.8620",
            "2. high": "45.9843",
            "3. low": "45.8620",
            "4. close": "45.9843",
            "5. volume": "444"
        },
        "2009-01-05 08:20:00": {
            "1. open": "45.9204",
            "2. high": "45.9204",
            "3. low": "45.9204",
            "4. close": "45.9204",
            "5. volume": "313"
        },
        "2009-01-05 08:15:00": {
            "1. open": "46.0002",
            "2. high": "46.0002",
            "3. low": "46.0002",
            "4. close": "46.0002",
            "5. volume": "232"
        },
        "2009-01-05 08:00:00": {
            "1. open": "46.0055",
            "2. high": "46.0055",
            "3. low": "46.0055",
            "4. close": "46.0055",
            "5. volume": "313"
        },
        "2009-01-05 07:45:00": {
            "1. open": "46.1278",
            "2. high": "46.1278",
            "3. low": "46.1278",
            "4. close": "46.1278",
            "5. volume": "209"
        },
        "2009-01-05 06:35:00": {
            "1. open": "46.1385",
            "2. high": "46.1438",
            "3. low": "46.1385",
            "4. close": "46.1438",
            "5. volume": "1150"
        },
        "2009-01-05 05:35:00": {
            "1. open": "45.9843",
            "2. high": "45.9843",
            "3. low": "45.9843",
            "4. close": "45.9843",
            "5. volume": "209"
        },
        "2009-01-05 04:30:00": {
            "1. open": "46.2661",
            "2. high": "46.2661",
            "3. low": "46.2661",
            "4. close": "46.2661",
            "5. volume": "209"
        },
        "2009-01-02 19:50:00": {
            "1. open": "46.3671",
            "2. high": "46.3671",
            "3. low": "46.3671",
            "4. close": "46.3671",
            "5. volume": "104"
        },
        "2009-01-02 19:45:00": {
            "1. open": "46.3671",
            "2. high": "46.3671",
            "3. low": "46.3671",
            "4. close": "46.3671",
            "5. volume": "313"
        },
        "2009-01-02 17:55:00": {
            "1. open": "46.4415",
            "2. high": "46.4415",
            "3. low": "46.4415",
            "4. close": "46.4415",
            "5. volume": "104"
        },
        "2009-01-02 17:40:00": {
            "1. open": "46.4203",
            "2. high": "46.4203",
            "3. low": "46.4203",
            "4. close": "46.4203",
            "5. volume": "209"
        },
        "2009-01-02 17:10:00": {
            "1. open": "46.4203",
            "2. high": "46.4203",
            "3. low": "46.4203",
            "4. close": "46.4203",
            "5. volume": "156"
        },
        "2009-01-02 16:50:00": {
            "1. open": "46.4575",
            "2. high": "46.4575",
            "3. low": "46.4575",
            "4. close": "46.4575",
            "5. volume": "706"
        },
        "2009-01-02 16:45:00": {
            "1. open": "46.3671",
            "2. high": "46.3671",
            "3. low": "46.3671",
            "4. close": "46.3671",
            "5. volume": "1046"
        },
        "2009-01-02 16:40:00": {
            "1. open": "46.4575",
            "2. high": "46.4575",
            "3. low": "46.4575",
            "4. close": "46.4575",
            "5. volume": "2159"
        },
        "2009-01-02 16:30:00": {
            "1. open": "46.4133",
            "2. high": "46.4133",
            "3. low": "46.4133",
            "4. close": "46.4133",
            "5. volume": "7440"
        },
        "2009-01-02 16:20:00": {
            "1. open": "46.4575",
            "2. high": "46.4575",
            "3. low": "46.4575",
            "4. close": "46.4575",
            "5. volume": "133"
        },
        "2009-01-02 16:15:00": {
            "1. open": "46.4575",
            "2. high": "46.4575",
            "3. low": "46.1390",
            "4. close": "46.3884",
            "5. volume": "19246"
        },
        "2009-01-02 16:10:00": {
            "1. open": "46.2076",
            "2. high": "46.2076",
            "3. low": "46.2076",
            "4. close": "46.2076",
            "5. volume": "627"
        },
        "2009-01-02 16:05:00": {
            "1. open": "46.3139",
            "2. high": "46.3139",
            "3. low": "46.2980",
            "4. close": "46.2980",
            "5. volume": "313"
        },
        "2009-01-02 16:00:00": {
            "1. open": "46.4575",
            "2. high": "46.4575",
            "3. low": "46.0071",
            "4. close": "46.3884",
            "5. volume": "887949"
        },
        "2009-01-02 15:55:00": {
            "1. open": "46.5532",
            "2. high": "46.5692",
            "3. low": "46.4150",
            "4. close": "46.4256",
            "5. volume": "416368"
        },
        "2009-01-02 15:50:00": {
            "1. open": "46.3724",
            "2. high": "46.5745",
            "3. low": "46.3724",
            "4. close": "46.5585",
            "5. volume": "299088"
        },
        "2009-01-02 15:45:00": {
            "1. open": "46.4522",
            "2. high": "46.4788",
            "3. low": "46.3192",
            "4. close": "46.3724",
            "5. volume": "203261"
        },
        "2009-01-02 15:40:00": {
            "1. open": "46.3884",
            "2. high": "46.5107",
            "3. low": "46.3724",
            "4. close": "46.4480",
            "5. volume": "260930"
        },
        "2009-01-02 15:35:00": {
            "1. open": "46.3139",
            "2. high": "46.3884",
            "3. low": "46.2927",
            "4. close": "46.3884",
            "5. volume": "132632"
        },
        "2009-01-02 15:30:00": {
            "1. open": "46.3618",
            "2. high": "46.3723",
            "3. low": "46.2661",
            "4. close": "46.3086",
            "5. volume": "122400"
        },
        "2009-01-02 15:25:00": {
            "1. open": "46.3299",
            "2. high": "46.3777",
            "3. low": "46.2714",
            "4. close": "46.3724",
            "5. volume": "112493"
        },
        "2009-01-02 15:20:00": {
            "1. open": "46.3405",
            "2. high": "46.3724",
            "3. low": "46.2767",
            "4. close": "46.3246",
            "5. volume": "103730"
        },
        "2009-01-02 15:15:00": {
            "1. open": "46.2395",
            "2. high": "46.3618",
            "3. low": "45.9151",
            "4. close": "46.3405",
            "5. volume": "169804"
        },
        "2009-01-02 15:10:00": {
            "1. open": "46.2182",
            "2. high": "46.2608",
            "3. low": "46.1438",
            "4. close": "46.2235",
            "5. volume": "69347"
        },
        "2009-01-02 15:05:00": {
            "1. open": "46.2820",
            "2. high": "46.2887",
            "3. low": "46.1969",
            "4. close": "46.2182",
            "5. volume": "93829"
        },
        "2009-01-02 15:00:00": {
            "1. open": "46.1969",
            "2. high": "46.3192",
            "3. low": "46.1916",
            "4. close": "46.2767",
            "5. volume": "191956"
        },
        "2009-01-02 14:55:00": {
            "1. open": "46.1331",
            "2. high": "46.2023",
            "3. low": "46.1012",
            "4. close": "46.2023",
            "5. volume": "56085"
        },
        "2009-01-02 14:50:00": {
            "1. open": "46.0215",
            "2. high": "46.1597",
            "3. low": "46.0002",
            "4. close": "46.1225",
            "5. volume": "79011"
        },
        "2009-01-02 14:45:00": {
            "1. open": "46.0108",
            "2. high": "46.0693",
            "3. low": "45.9843",
            "4. close": "46.0321",
            "5. volume": "43116"
        },
        "2009-01-02 14:40:00": {
            "1. open": "46.0268",
            "2. high": "46.1544",
            "3. low": "46.0055",
            "4. close": "46.0162",
            "5. volume": "57735"
        },
        "2009-01-02 14:35:00": {
            "1. open": "45.9949",
            "2. high": "46.0906",
            "3. low": "45.9683",
            "4. close": "46.0162",
            "5. volume": "52244"
        },
        "2009-01-02 14:30:00": {
            "1. open": "46.0268",
            "2. high": "46.1331",
            "3. low": "45.9736",
            "4. close": "45.9843",
            "5. volume": "77809"
        },
        "2009-01-02 14:25:00": {
            "1. open": "45.9736",
            "2. high": "46.0534",
            "3. low": "45.9470",
            "4. close": "46.0215",
            "5. volume": "47221"
        },
        "2009-01-02 14:20:00": {
            "1. open": "45.9151",
            "2. high": "46.0002",
            "3. low": "45.8939",
            "4. close": "45.9683",
            "5. volume": "88818"
        },
        "2009-01-02 14:15:00": {
            "1. open": "45.8301",
            "2. high": "45.9204",
            "3. low": "45.8247",
            "4. close": "45.9151",
            "5. volume": "46495"
        },
        "2009-01-02 14:10:00": {
            "1. open": "45.8460",
            "2. high": "45.8513",
            "3. low": "45.7556",
            "4. close": "45.8229",
            "5. volume": "56362"
        },
        "2009-01-02 14:05:00": {
            "1. open": "45.9151",
            "2. high": "45.9204",
            "3. low": "45.7769",
            "4. close": "45.8354",
            "5. volume": "59637"
        },
        "2009-01-02 14:00:00": {
            "1. open": "45.8912",
            "2. high": "45.8992",
            "3. low": "45.8141",
            "4. close": "45.8992",
            "5. volume": "49921"
        },
        "2009-01-02 13:55:00": {
            "1. open": "45.9258",
            "2. high": "45.9364",
            "3. low": "45.8620",
            "4. close": "45.8939",
            "5. volume": "43257"
        },
        "2009-01-02 13:50:00": {
            "1. open": "45.9258",
            "2. high": "45.9470",
            "3. low": "45.8832",
            "4. close": "45.9284",
            "5. volume": "46060"
        },
        "2009-01-02 13:45:00": {
            "1. open": "45.8992",
            "2. high": "45.9630",
            "3. low": "45.8673",
            "4. close": "45.9310",
            "5. volume": "60037"
        },
        "2009-01-02 13:40:00": {
            "1. open": "45.8513",
            "2. high": "45.9417",
            "3. low": "45.8460",
            "4. close": "45.8919",
            "5. volume": "54035"
        },
        "2009-01-02 13:35:00": {
            "1. open": "45.8726",
            "2. high": "45.9523",
            "3. low": "45.8620",
            "4. close": "45.8726",
            "5. volume": "51252"
        },
        "2009-01-02 13:30:00": {
            "1. open": "45.8628",
            "2. high": "45.8885",
            "3. low": "45.8141",
            "4. close": "45.8620",
            "5. volume": "35093"
        },
        "2009-01-02 13:25:00": {
            "1. open": "45.7822",
            "2. high": "45.9103",
            "3. low": "45.7378",
            "4. close": "45.8673",
            "5. volume": "53373"
        },
        "2009-01-02 13:20:00": {
            "1. open": "45.6918",
            "2. high": "45.8035",
            "3. low": "45.6705",
            "4. close": "45.7928",
            "5. volume": "24728"
        },
        "2009-01-02 13:15:00": {
            "1. open": "45.6971",
            "2. high": "45.7556",
            "3. low": "45.6812",
            "4. close": "45.6918",
            "5. volume": "21430"
        },
        "2009-01-02 13:10:00": {
            "1. open": "45.6945",
            "2. high": "45.8088",
            "3. low": "45.6758",
            "4. close": "45.6918",
            "5. volume": "40406"
        },
        "2009-01-02 13:05:00": {
            "1. open": "45.6945",
            "2. high": "45.7184",
            "3. low": "45.6280",
            "4. close": "45.6865",
            "5. volume": "39859"
        },
        "2009-01-02 13:00:00": {
            "1. open": "45.7131",
            "2. high": "45.7131",
            "3. low": "45.6546",
            "4. close": "45.6865",
            "5. volume": "28882"
        },
        "2009-01-02 12:55:00": {
            "1. open": "45.6546",
            "2. high": "45.7716",
            "3. low": "45.6493",
            "4. close": "45.7024",
            "5. volume": "54172"
        },
        "2009-01-02 12:50:00": {
            "1. open": "45.7875",
            "2. high": "45.7981",
            "3. low": "45.6280",
            "4. close": "45.6546",
            "5. volume": "95522"
        },
        "2009-01-02 12:45:00": {
            "1. open": "45.7875",
            "2. high": "45.8035",
            "3. low": "45.7556",
            "4. close": "45.7875",
            "5. volume": "54253"
        },
        "2009-01-02 12:40:00": {
            "1. open": "45.7981",
            "2. high": "45.8386",
            "3. low": "45.7556",
            "4. close": "45.7822",
            "5. volume": "113423"
        },
        "2009-01-02 12:35:00": {
            "1. open": "45.6705",
            "2. high": "45.8141",
            "3. low": "45.6386",
            "4. close": "45.7981",
            "5. volume": "101853"
        },
        "2009-01-02 12:30:00": {
            "1. open": "45.7822",
            "2. high": "45.7822",
            "3. low": "45.6493",
            "4. close": "45.6705",
            "5. volume": "122997"
        },
        "2009-01-02 12:25:00": {
            "1. open": "45.8407",
            "2. high": "45.8566",
            "3. low": "45.7556",
            "4. close": "45.7662",
            "5. volume": "113432"
        },
        "2009-01-02 12:20:00": {
            "1. open": "45.9417",
            "2. high": "45.9417",
            "3. low": "45.8141",
            "4. close": "45.8407",
            "5. volume": "81919"
        },
        "2009-01-02 12:15:00": {
            "1. open": "45.9045",
            "2. high": "45.9789",
            "3. low": "45.8939",
            "4. close": "45.9470",
            "5. volume": "55389"
        },
        "2009-01-02 12:10:00": {
            "1. open": "45.9417",
            "2. high": "46.0268",
            "3. low": "45.8832",
            "4. close": "45.9098",
            "5. volume": "82969"
        },
        "2009-01-02 12:05:00": {
            "1. open": "45.9364",
            "2. high": "45.9523",
            "3. low": "45.9098",
            "4. close": "45.9417",
            "5. volume": "57638"
        },
        "2009-01-02 12:00:00": {
            "1. open": "45.9151",
            "2. high": "45.9683",
            "3. low": "45.9151",
            "4. close": "45.9311",
            "5. volume": "76419"
        },
        "2009-01-02 11:55:00": {
            "1. open": "45.8726",
            "2. high": "45.9683",
            "3. low": "45.8620",
            "4. close": "45.9098",
            "5. volume": "70475"
        },
        "2009-01-02 11:50:00": {
            "1. open": "45.8832",
            "2. high": "45.9523",
            "3. low": "45.8620",
            "4. close": "45.8779",
            "5. volume": "40958"
        },
        "2009-01-02 11:45:00": {
            "1. open": "45.9364",
            "2. high": "45.9523",
            "3. low": "45.8194",
            "4. close": "45.8726",
            "5. volume": "49854"
        },
        "2009-01-02 11:40:00": {
            "1. open": "45.9132",
            "2. high": "45.9470",
            "3. low": "45.8566",
            "4. close": "45.9364",
            "5. volume": "40160"
        },
        "2009-01-02 11:35:00": {
            "1. open": "45.9364",
            "2. high": "45.9683",
            "3. low": "45.8885",
            "4. close": "45.9098",
            "5. volume": "63928"
        },
        "2009-01-02 11:30:00": {
            "1. open": "45.9045",
            "2. high": "45.9628",
            "3. low": "45.8354",
            "4. close": "45.9417",
            "5. volume": "159499"
        },
        "2009-01-02 11:25:00": {
            "1. open": "45.8141",
            "2. high": "45.9151",
            "3. low": "45.7981",
            "4. close": "45.9045",
            "5. volume": "115658"
        },
        "2009-01-02 11:20:00": {
            "1. open": "45.6493",
            "2. high": "45.8301",
            "3. low": "45.6439",
            "4. close": "45.8141",
            "5. volume": "114739"
        },
        "2009-01-02 11:15:00": {
            "1. open": "45.6386",
            "2. high": "45.6493",
            "3. low": "45.6280",
            "4. close": "45.6439",
            "5. volume": "102676"
        },
        "2009-01-02 11:10:00": {
            "1. open": "45.6865",
            "2. high": "45.6918",
            "3. low": "45.6067",
            "4. close": "45.6439",
            "5. volume": "73064"
        },
        "2009-01-02 11:05:00": {
            "1. open": "45.6758",
            "2. high": "45.6971",
            "3. low": "45.6227",
            "4. close": "45.6865",
            "5. volume": "59602"
        },
        "2009-01-02 11:00:00": {
            "1. open": "45.7131",
            "2. high": "45.7290",
            "3. low": "45.6546",
            "4. close": "45.7024",
            "5. volume": "64119"
        },
        "2009-01-02 10:55:00": {
            "1. open": "45.6386",
            "2. high": "45.7184",
            "3. low": "45.5961",
            "4. close": "45.7131",
            "5. volume": "77872"
        },
        "2009-01-02 10:50:00": {
            "1. open": "45.6280",
            "2. high": "45.6333",
            "3. low": "45.5376",
            "4. close": "45.6259",
            "5. volume": "58500"
        },
        "2009-01-02 10:45:00": {
            "1. open": "45.6120",
            "2. high": "45.6493",
            "3. low": "45.5865",
            "4. close": "45.6280",
            "5. volume": "66590"
        },
        "2009-01-02 10:40:00": {
            "1. open": "45.5163",
            "2. high": "45.6439",
            "3. low": "45.5110",
            "4. close": "45.6280",
            "5. volume": "110292"
        },
        "2009-01-02 10:35:00": {
            "1. open": "45.3409",
            "2. high": "45.5163",
            "3. low": "45.3409",
            "4. close": "45.5057",
            "5. volume": "134370"
        },
        "2009-01-02 10:30:00": {
            "1. open": "45.2398",
            "2. high": "45.3621",
            "3. low": "45.2132",
            "4. close": "45.3409",
            "5. volume": "78237"
        },
        "2009-01-02 10:25:00": {
            "1. open": "45.1282",
            "2. high": "45.2451",
            "3. low": "45.1175",
            "4. close": "45.2451",
            "5. volume": "76698"
        },
        "2009-01-02 10:20:00": {
            "1. open": "45.0909",
            "2. high": "45.1973",
            "3. low": "45.0803",
            "4. close": "45.1335",
            "5. volume": "68499"
        },
        "2009-01-02 10:15:00": {
            "1. open": "45.1601",
            "2. high": "45.1760",
            "3. low": "45.0378",
            "4. close": "45.0856",
            "5. volume": "64513"
        },
        "2009-01-02 10:10:00": {
            "1. open": "44.9846",
            "2. high": "45.1813",
            "3. low": "44.9474",
            "4. close": "45.1548",
            "5. volume": "61948"
        },
        "2009-01-02 10:05:00": {
            "1. open": "44.8995",
            "2. high": "45.0005",
            "3. low": "44.8623",
            "4. close": "44.9846",
            "5. volume": "51342"
        },
        "2009-01-02 10:00:00": {
            "1. open": "44.8144",
            "2. high": "44.9367",
            "3. low": "44.7719",
            "4. close": "44.8942",
            "5. volume": "301311"
        },
        "2009-01-02 09:55:00": {
            "1. open": "44.7240",
            "2. high": "44.8384",
            "3. low": "44.6868",
            "4. close": "44.8304",
            "5. volume": "49822"
        },
        "2009-01-02 09:50:00": {
            "1. open": "44.7879",
            "2. high": "44.7985",
            "3. low": "44.6709",
            "4. close": "44.7240",
            "5. volume": "60098"
        },
        "2009-01-02 09:45:00": {
            "1. open": "44.7554",
            "2. high": "44.8144",
            "3. low": "44.7294",
            "4. close": "44.7879",
            "5. volume": "42061"
        },
        "2009-01-02 09:40:00": {
            "1. open": "44.8091",
            "2. high": "44.8942",
            "3. low": "44.6709",
            "4. close": "44.7506",
            "5. volume": "71080"
        },
        "2009-01-02 09:35:00": {
            "1. open": "44.9102",
            "2. high": "45.0005",
            "3. low": "44.6656",
            "4. close": "44.7879",
            "5. volume": "88207"
        },
        "2009-01-02 09:30:00": {
            "1. open": "44.6071",
            "2. high": "45.1335",
            "3. low": "44.6071",
            "4. close": "44.9261",
            "5. volume": "140455"
        },
        "2009-01-02 08:55:00": {
            "1. open": "44.5592",
            "2. high": "44.5592",
            "3. low": "44.5592",
            "4. close": "44.5592",
            "5. volume": "104"
        },
        "2009-01-02 08:30:00": {
            "1. open": "44.7506",
            "2. high": "44.7506",
            "3. low": "44.7506",
            "4. close": "44.7506",
            "5. volume": "9110"
        },
        "2009-01-02 08:25:00": {
            "1. open": "44.7506",
            "2. high": "44.7506",
            "3. low": "44.7506",
            "4. close": "44.7506",
            "5. volume": "1733"
        },
        "2009-01-02 08:15:00": {
            "1. open": "44.7560",
            "2. high": "44.7560",
            "3. low": "44.7560",
            "4. close": "44.7560",
            "5. volume": "104"
        },
        "2009-01-02 08:05:00": {
            "1. open": "44.7506",
            "2. high": "44.7506",
            "3. low": "44.7506",
            "4. close": "44.7506",
            "5. volume": "1733"
        },
        "2009-01-02 08:00:00": {
            "1. open": "44.9314",
            "2. high": "44.9314",
            "3. low": "44.9314",
            "4. close": "44.9314",
            "5. volume": "104"
        }
    }
}